ナ・デックス(7435)の株価時系列情報
ナ・デックス(7435)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 898 | 898 | 888 | 894 | 4,600 |
| 2018/12/27 | 900 | 900 | 870 | 897 | 11,900 |
| 2018/12/26 | 837 | 879 | 837 | 855 | 2,000 |
| 2018/12/25 | 897 | 897 | 831 | 831 | 17,400 |
| 2018/12/21 | 930 | 930 | 882 | 911 | 13,800 |
| 2018/12/20 | 950 | 951 | 908 | 940 | 13,200 |
| 2018/12/19 | 949 | 955 | 945 | 950 | 24,300 |
| 2018/12/18 | 955 | 972 | 950 | 959 | 18,100 |
| 2018/12/17 | 953 | 977 | 950 | 973 | 12,700 |
| 2018/12/14 | 967 | 970 | 953 | 953 | 7,300 |
| 2018/12/13 | 967 | 978 | 948 | 960 | 17,800 |
| 2018/12/12 | 965 | 968 | 955 | 960 | 18,200 |
| 2018/12/11 | 1,028 | 1,028 | 952 | 980 | 17,100 |
| 2018/12/10 | 1,026 | 1,026 | 970 | 990 | 27,400 |
| 2018/12/07 | 1,061 | 1,061 | 1,040 | 1,042 | 11,200 |
| 2018/12/06 | 1,060 | 1,067 | 1,060 | 1,060 | 8,800 |
| 2018/12/05 | 1,057 | 1,071 | 1,043 | 1,071 | 7,700 |
| 2018/12/04 | 1,084 | 1,084 | 1,060 | 1,060 | 12,300 |
| 2018/12/03 | 1,069 | 1,085 | 1,067 | 1,076 | 14,600 |
| 2018/11/30 | 1,056 | 1,066 | 1,041 | 1,066 | 89,500 |
| 2018/11/29 | 1,129 | 1,142 | 1,100 | 1,140 | 8,700 |
| 2018/11/28 | 1,135 | 1,140 | 1,122 | 1,131 | 7,600 |
| 2018/11/27 | 1,110 | 1,130 | 1,108 | 1,130 | 7,800 |
| 2018/11/26 | 1,088 | 1,106 | 1,088 | 1,106 | 17,500 |
| 2018/11/22 | 1,084 | 1,089 | 1,084 | 1,089 | 2,300 |
| 2018/11/21 | 1,066 | 1,088 | 1,066 | 1,088 | 1,600 |
| 2018/11/20 | 1,097 | 1,098 | 1,083 | 1,093 | 5,300 |
| 2018/11/19 | 1,073 | 1,095 | 1,073 | 1,095 | 5,000 |
| 2018/11/16 | 1,079 | 1,094 | 1,066 | 1,080 | 1,600 |
| 2018/11/15 | 1,069 | 1,080 | 1,067 | 1,080 | 4,600 |
| 2018/11/14 | 1,071 | 1,073 | 1,071 | 1,071 | 2,000 |
| 2018/11/13 | 1,052 | 1,070 | 1,052 | 1,070 | 3,500 |
| 2018/11/12 | 1,083 | 1,083 | 1,066 | 1,076 | 2,900 |
| 2018/11/09 | 1,099 | 1,099 | 1,090 | 1,090 | 900 |
| 2018/11/08 | 1,085 | 1,100 | 1,085 | 1,100 | 8,600 |
| 2018/11/07 | 1,072 | 1,084 | 1,072 | 1,084 | 2,300 |
| 2018/11/06 | 1,072 | 1,084 | 1,071 | 1,071 | 3,300 |
| 2018/11/05 | 1,060 | 1,079 | 1,059 | 1,072 | 2,900 |
| 2018/11/02 | 1,059 | 1,077 | 1,032 | 1,061 | 10,100 |
| 2018/11/01 | 1,084 | 1,084 | 1,048 | 1,059 | 4,900 |
| 2018/10/31 | 1,049 | 1,064 | 1,045 | 1,064 | 3,300 |
| 2018/10/30 | 1,030 | 1,054 | 1,026 | 1,030 | 13,600 |
| 2018/10/29 | 1,019 | 1,035 | 1,019 | 1,031 | 8,200 |
| 2018/10/26 | 1,050 | 1,050 | 982 | 1,028 | 35,700 |
| 2018/10/25 | 1,041 | 1,055 | 1,038 | 1,039 | 23,700 |
| 2018/10/24 | 1,079 | 1,079 | 1,052 | 1,055 | 10,000 |
| 2018/10/23 | 1,083 | 1,083 | 1,064 | 1,079 | 10,100 |
| 2018/10/22 | 1,079 | 1,087 | 1,071 | 1,084 | 6,500 |
| 2018/10/19 | 1,070 | 1,092 | 1,070 | 1,088 | 11,800 |
| 2018/10/18 | 1,069 | 1,084 | 1,062 | 1,074 | 10,600 |
| 2018/10/17 | 1,059 | 1,074 | 1,051 | 1,070 | 9,900 |
| 2018/10/16 | 1,046 | 1,057 | 1,044 | 1,046 | 3,400 |
| 2018/10/15 | 1,067 | 1,067 | 1,045 | 1,053 | 8,500 |
| 2018/10/12 | 1,048 | 1,080 | 1,040 | 1,059 | 7,500 |
| 2018/10/11 | 1,050 | 1,065 | 1,036 | 1,054 | 28,700 |
| 2018/10/10 | 1,070 | 1,078 | 1,065 | 1,073 | 7,300 |
| 2018/10/09 | 1,072 | 1,075 | 1,056 | 1,070 | 9,800 |
| 2018/10/05 | 1,050 | 1,081 | 1,048 | 1,080 | 15,900 |
| 2018/10/04 | 1,047 | 1,068 | 1,047 | 1,059 | 21,500 |
| 2018/10/03 | 1,054 | 1,055 | 1,037 | 1,041 | 17,500 |
| 2018/10/02 | 1,060 | 1,062 | 1,053 | 1,053 | 4,000 |
| 2018/10/01 | 1,063 | 1,063 | 1,052 | 1,060 | 4,300 |
| 2018/09/28 | 1,046 | 1,063 | 1,046 | 1,063 | 6,300 |
| 2018/09/27 | 1,049 | 1,059 | 1,043 | 1,046 | 11,400 |
| 2018/09/26 | 1,036 | 1,063 | 1,033 | 1,040 | 6,500 |
| 2018/09/25 | 1,025 | 1,040 | 1,025 | 1,036 | 5,900 |
| 2018/09/21 | 1,020 | 1,045 | 1,020 | 1,022 | 11,300 |
| 2018/09/20 | 1,021 | 1,025 | 1,011 | 1,011 | 6,700 |
| 2018/09/19 | 1,017 | 1,030 | 1,008 | 1,021 | 7,100 |
| 2018/09/18 | 1,017 | 1,018 | 1,004 | 1,007 | 18,300 |
| 2018/09/14 | 1,005 | 1,015 | 1,005 | 1,011 | 9,100 |
| 2018/09/13 | 1,001 | 1,020 | 1,000 | 1,002 | 16,000 |
| 2018/09/12 | 1,055 | 1,055 | 1,010 | 1,018 | 33,600 |
| 2018/09/11 | 1,062 | 1,083 | 1,048 | 1,055 | 47,300 |
| 2018/09/10 | 1,158 | 1,166 | 1,065 | 1,066 | 134,700 |
| 2018/09/07 | 1,073 | 1,148 | 1,071 | 1,148 | 347,400 |
| 2018/09/06 | 1,015 | 1,015 | 993 | 998 | 11,700 |
| 2018/09/05 | 1,000 | 1,020 | 999 | 1,020 | 6,100 |
| 2018/09/04 | 1,012 | 1,019 | 1,008 | 1,009 | 9,200 |
| 2018/09/03 | 1,048 | 1,048 | 1,003 | 1,010 | 13,000 |
| 2018/08/31 | 1,030 | 1,055 | 1,025 | 1,030 | 8,200 |
| 2018/08/30 | 1,034 | 1,084 | 1,025 | 1,040 | 15,600 |
| 2018/08/29 | 1,040 | 1,040 | 1,019 | 1,033 | 3,500 |
| 2018/08/28 | 1,040 | 1,040 | 1,032 | 1,032 | 2,300 |
| 2018/08/27 | 1,045 | 1,045 | 1,031 | 1,040 | 3,900 |
| 2018/08/24 | 1,030 | 1,047 | 1,027 | 1,047 | 3,700 |
| 2018/08/23 | 1,032 | 1,032 | 1,027 | 1,028 | 1,000 |
| 2018/08/22 | 1,032 | 1,044 | 1,030 | 1,032 | 2,800 |
| 2018/08/21 | 1,025 | 1,045 | 1,021 | 1,039 | 3,200 |
| 2018/08/20 | 1,036 | 1,036 | 1,028 | 1,028 | 1,400 |
| 2018/08/17 | 1,033 | 1,033 | 1,023 | 1,024 | 2,500 |
| 2018/08/16 | 1,010 | 1,035 | 996 | 1,033 | 10,600 |
| 2018/08/15 | 1,050 | 1,050 | 1,017 | 1,017 | 2,600 |
| 2018/08/14 | 1,067 | 1,067 | 1,050 | 1,050 | 1,800 |
| 2018/08/13 | 1,050 | 1,060 | 1,046 | 1,050 | 5,600 |
| 2018/08/10 | 1,040 | 1,050 | 1,029 | 1,050 | 10,300 |
| 2018/08/09 | 1,020 | 1,030 | 1,019 | 1,020 | 2,600 |
| 2018/08/08 | 1,027 | 1,027 | 1,020 | 1,020 | 1,800 |
| 2018/08/07 | 1,020 | 1,025 | 1,017 | 1,021 | 3,600 |
| 2018/08/06 | 1,040 | 1,040 | 1,011 | 1,026 | 8,500 |
| 2018/08/03 | 1,022 | 1,024 | 1,018 | 1,020 | 10,500 |
| 2018/08/02 | 1,045 | 1,045 | 1,015 | 1,018 | 5,900 |
| 2018/08/01 | 1,077 | 1,077 | 1,017 | 1,026 | 28,800 |
| 2018/07/31 | 1,041 | 1,067 | 1,022 | 1,047 | 8,700 |
| 2018/07/30 | 1,039 | 1,056 | 1,039 | 1,046 | 4,400 |
| 2018/07/27 | 1,040 | 1,071 | 1,037 | 1,045 | 9,000 |
| 2018/07/26 | 1,032 | 1,042 | 1,031 | 1,033 | 3,300 |
| 2018/07/25 | 1,015 | 1,038 | 1,015 | 1,031 | 7,800 |
| 2018/07/24 | 1,017 | 1,019 | 1,012 | 1,012 | 4,900 |
| 2018/07/23 | 1,011 | 1,023 | 1,011 | 1,017 | 8,500 |
| 2018/07/20 | 1,025 | 1,033 | 1,007 | 1,016 | 5,200 |
| 2018/07/19 | 1,004 | 1,034 | 998 | 1,010 | 3,800 |
| 2018/07/18 | 1,018 | 1,018 | 1,004 | 1,004 | 2,000 |
| 2018/07/17 | 1,005 | 1,008 | 995 | 998 | 13,700 |
| 2018/07/13 | 1,005 | 1,007 | 998 | 1,001 | 14,100 |
| 2018/07/12 | 994 | 1,007 | 984 | 998 | 8,400 |
| 2018/07/11 | 1,002 | 1,007 | 982 | 994 | 5,400 |
| 2018/07/10 | 1,009 | 1,026 | 990 | 1,004 | 14,200 |
| 2018/07/09 | 959 | 984 | 959 | 979 | 11,600 |
| 2018/07/06 | 964 | 968 | 957 | 962 | 15,500 |
| 2018/07/05 | 969 | 985 | 964 | 971 | 17,600 |
| 2018/07/04 | 1,000 | 1,000 | 973 | 982 | 19,700 |
| 2018/07/03 | 1,005 | 1,027 | 1,005 | 1,006 | 6,300 |
| 2018/07/02 | 1,000 | 1,021 | 1,000 | 1,005 | 14,900 |
| 2018/06/29 | 1,007 | 1,023 | 1,001 | 1,002 | 7,400 |
| 2018/06/28 | 1,004 | 1,013 | 1,002 | 1,005 | 10,500 |
| 2018/06/27 | 1,017 | 1,024 | 1,003 | 1,004 | 8,600 |
| 2018/06/26 | 1,002 | 1,034 | 1,002 | 1,023 | 12,200 |
| 2018/06/25 | 1,041 | 1,045 | 1,019 | 1,019 | 24,300 |
| 2018/06/22 | 1,055 | 1,055 | 1,031 | 1,041 | 18,000 |
| 2018/06/21 | 1,056 | 1,089 | 1,053 | 1,071 | 17,800 |
| 2018/06/20 | 1,067 | 1,088 | 1,045 | 1,060 | 30,400 |
| 2018/06/19 | 1,125 | 1,134 | 1,092 | 1,093 | 46,900 |
| 2018/06/18 | 1,152 | 1,161 | 1,112 | 1,129 | 34,200 |
| 2018/06/15 | 1,188 | 1,193 | 1,167 | 1,169 | 46,500 |
| 2018/06/14 | 1,222 | 1,222 | 1,170 | 1,177 | 33,000 |
| 2018/06/13 | 1,169 | 1,218 | 1,167 | 1,218 | 83,000 |
| 2018/06/12 | 1,178 | 1,192 | 1,152 | 1,167 | 199,900 |
| 2018/06/11 | 1,263 | 1,325 | 1,255 | 1,310 | 133,400 |
| 2018/06/08 | 1,252 | 1,264 | 1,241 | 1,246 | 35,200 |
| 2018/06/07 | 1,275 | 1,275 | 1,232 | 1,250 | 36,500 |
| 2018/06/06 | 1,272 | 1,276 | 1,232 | 1,232 | 81,100 |
| 2018/06/05 | 1,350 | 1,410 | 1,265 | 1,290 | 384,800 |
| 2018/06/04 | 1,250 | 1,251 | 1,236 | 1,248 | 7,700 |
| 2018/06/01 | 1,263 | 1,263 | 1,218 | 1,240 | 6,900 |
| 2018/05/31 | 1,251 | 1,254 | 1,230 | 1,241 | 5,200 |
| 2018/05/30 | 1,212 | 1,251 | 1,212 | 1,251 | 9,200 |
| 2018/05/29 | 1,254 | 1,256 | 1,232 | 1,243 | 5,700 |
| 2018/05/28 | 1,255 | 1,268 | 1,225 | 1,255 | 14,200 |
| 2018/05/25 | 1,276 | 1,279 | 1,251 | 1,260 | 13,400 |
| 2018/05/24 | 1,301 | 1,303 | 1,274 | 1,280 | 11,900 |
| 2018/05/23 | 1,295 | 1,309 | 1,276 | 1,308 | 12,200 |
| 2018/05/22 | 1,307 | 1,308 | 1,291 | 1,297 | 5,600 |
| 2018/05/21 | 1,318 | 1,318 | 1,290 | 1,291 | 11,900 |
| 2018/05/18 | 1,301 | 1,325 | 1,284 | 1,293 | 18,900 |
| 2018/05/17 | 1,235 | 1,329 | 1,231 | 1,329 | 54,600 |
| 2018/05/16 | 1,235 | 1,245 | 1,219 | 1,223 | 22,900 |
| 2018/05/15 | 1,258 | 1,258 | 1,238 | 1,238 | 10,200 |
| 2018/05/14 | 1,234 | 1,260 | 1,228 | 1,243 | 11,100 |
| 2018/05/11 | 1,234 | 1,240 | 1,220 | 1,235 | 15,400 |
| 2018/05/10 | 1,226 | 1,239 | 1,221 | 1,225 | 21,200 |
| 2018/05/09 | 1,253 | 1,255 | 1,230 | 1,240 | 13,000 |
| 2018/05/08 | 1,243 | 1,277 | 1,243 | 1,253 | 19,200 |
| 2018/05/07 | 1,237 | 1,252 | 1,235 | 1,252 | 20,500 |
| 2018/05/02 | 1,230 | 1,246 | 1,215 | 1,231 | 24,200 |
| 2018/05/01 | 1,247 | 1,247 | 1,211 | 1,232 | 26,500 |
| 2018/04/27 | 1,235 | 1,244 | 1,213 | 1,236 | 14,800 |
| 2018/04/26 | 1,244 | 1,245 | 1,218 | 1,226 | 16,100 |
| 2018/04/25 | 1,210 | 1,240 | 1,210 | 1,236 | 15,000 |
| 2018/04/24 | 1,230 | 1,253 | 1,226 | 1,243 | 15,900 |
| 2018/04/23 | 1,213 | 1,236 | 1,213 | 1,226 | 13,800 |
| 2018/04/20 | 1,201 | 1,225 | 1,200 | 1,217 | 17,200 |
| 2018/04/19 | 1,210 | 1,212 | 1,201 | 1,206 | 11,800 |
| 2018/04/18 | 1,219 | 1,219 | 1,205 | 1,214 | 9,400 |
| 2018/04/17 | 1,229 | 1,242 | 1,208 | 1,215 | 16,300 |
| 2018/04/16 | 1,236 | 1,251 | 1,211 | 1,215 | 10,700 |
| 2018/04/13 | 1,236 | 1,242 | 1,236 | 1,237 | 2,900 |
| 2018/04/12 | 1,234 | 1,255 | 1,227 | 1,241 | 10,400 |
| 2018/04/11 | 1,264 | 1,264 | 1,234 | 1,235 | 7,700 |
| 2018/04/10 | 1,238 | 1,259 | 1,230 | 1,254 | 14,000 |
| 2018/04/09 | 1,268 | 1,273 | 1,238 | 1,241 | 11,400 |
| 2018/04/06 | 1,270 | 1,289 | 1,255 | 1,270 | 15,500 |
| 2018/04/05 | 1,251 | 1,275 | 1,250 | 1,270 | 23,000 |
| 2018/04/04 | 1,257 | 1,260 | 1,243 | 1,251 | 19,500 |
| 2018/04/03 | 1,253 | 1,260 | 1,248 | 1,251 | 21,400 |
| 2018/04/02 | 1,290 | 1,299 | 1,270 | 1,271 | 8,500 |
| 2018/03/30 | 1,223 | 1,313 | 1,222 | 1,292 | 36,800 |
| 2018/03/29 | 1,219 | 1,225 | 1,202 | 1,206 | 17,900 |
| 2018/03/28 | 1,203 | 1,232 | 1,188 | 1,198 | 17,200 |
| 2018/03/27 | 1,218 | 1,224 | 1,202 | 1,223 | 17,200 |
| 2018/03/26 | 1,177 | 1,205 | 1,154 | 1,189 | 34,000 |
| 2018/03/23 | 1,238 | 1,240 | 1,179 | 1,203 | 59,800 |
| 2018/03/22 | 1,306 | 1,316 | 1,268 | 1,282 | 19,400 |
| 2018/03/20 | 1,270 | 1,315 | 1,265 | 1,309 | 20,900 |
| 2018/03/19 | 1,319 | 1,327 | 1,275 | 1,292 | 42,600 |
| 2018/03/16 | 1,332 | 1,338 | 1,318 | 1,334 | 24,500 |
| 2018/03/15 | 1,368 | 1,368 | 1,332 | 1,343 | 27,100 |
| 2018/03/14 | 1,332 | 1,373 | 1,331 | 1,373 | 30,000 |
| 2018/03/13 | 1,380 | 1,390 | 1,327 | 1,332 | 65,600 |
| 2018/03/12 | 1,327 | 1,391 | 1,308 | 1,380 | 130,700 |
| 2018/03/09 | 1,466 | 1,466 | 1,271 | 1,296 | 350,900 |
| 2018/03/08 | 1,365 | 1,439 | 1,315 | 1,316 | 100,800 |
| 2018/03/07 | 1,388 | 1,409 | 1,355 | 1,364 | 29,400 |
| 2018/03/06 | 1,336 | 1,405 | 1,335 | 1,388 | 27,800 |
| 2018/03/05 | 1,473 | 1,485 | 1,310 | 1,319 | 48,200 |
| 2018/03/02 | 1,468 | 1,499 | 1,425 | 1,492 | 22,600 |
| 2018/03/01 | 1,499 | 1,540 | 1,498 | 1,512 | 33,300 |
| 2018/02/28 | 1,500 | 1,530 | 1,490 | 1,529 | 20,100 |
| 2018/02/27 | 1,502 | 1,520 | 1,495 | 1,502 | 9,100 |
| 2018/02/26 | 1,500 | 1,514 | 1,467 | 1,501 | 33,500 |
| 2018/02/23 | 1,490 | 1,500 | 1,434 | 1,486 | 21,700 |
| 2018/02/22 | 1,528 | 1,528 | 1,450 | 1,460 | 27,000 |
| 2018/02/21 | 1,480 | 1,521 | 1,480 | 1,505 | 26,000 |
| 2018/02/20 | 1,428 | 1,484 | 1,425 | 1,465 | 26,800 |
| 2018/02/19 | 1,408 | 1,435 | 1,389 | 1,428 | 43,500 |
| 2018/02/16 | 1,400 | 1,429 | 1,384 | 1,407 | 11,700 |
| 2018/02/15 | 1,414 | 1,430 | 1,372 | 1,392 | 23,400 |
| 2018/02/14 | 1,403 | 1,423 | 1,351 | 1,382 | 21,600 |
| 2018/02/13 | 1,473 | 1,473 | 1,371 | 1,376 | 36,000 |
| 2018/02/09 | 1,364 | 1,471 | 1,350 | 1,429 | 39,400 |
| 2018/02/08 | 1,400 | 1,440 | 1,374 | 1,427 | 14,100 |
| 2018/02/07 | 1,479 | 1,479 | 1,322 | 1,370 | 43,200 |
| 2018/02/06 | 1,440 | 1,472 | 1,237 | 1,401 | 66,800 |
| 2018/02/05 | 1,511 | 1,571 | 1,484 | 1,550 | 37,300 |
| 2018/02/02 | 1,574 | 1,578 | 1,547 | 1,564 | 16,600 |
| 2018/02/01 | 1,575 | 1,594 | 1,545 | 1,570 | 32,100 |
| 2018/01/31 | 1,550 | 1,595 | 1,545 | 1,575 | 31,700 |
| 2018/01/30 | 1,647 | 1,655 | 1,554 | 1,593 | 41,700 |
| 2018/01/29 | 1,625 | 1,650 | 1,598 | 1,645 | 38,200 |
| 2018/01/26 | 1,620 | 1,630 | 1,595 | 1,620 | 19,800 |
| 2018/01/25 | 1,685 | 1,685 | 1,586 | 1,610 | 55,100 |
| 2018/01/24 | 1,687 | 1,691 | 1,673 | 1,686 | 14,200 |
| 2018/01/23 | 1,668 | 1,692 | 1,652 | 1,692 | 18,100 |
| 2018/01/22 | 1,663 | 1,677 | 1,644 | 1,672 | 16,900 |
| 2018/01/19 | 1,649 | 1,680 | 1,649 | 1,679 | 16,400 |
| 2018/01/18 | 1,665 | 1,710 | 1,648 | 1,648 | 24,700 |
| 2018/01/17 | 1,645 | 1,660 | 1,615 | 1,659 | 19,500 |
| 2018/01/16 | 1,668 | 1,678 | 1,605 | 1,635 | 25,100 |
| 2018/01/15 | 1,690 | 1,725 | 1,665 | 1,667 | 34,200 |
| 2018/01/12 | 1,736 | 1,745 | 1,675 | 1,697 | 44,000 |
| 2018/01/11 | 1,629 | 1,736 | 1,621 | 1,736 | 54,100 |
| 2018/01/10 | 1,630 | 1,650 | 1,603 | 1,650 | 18,600 |
| 2018/01/09 | 1,567 | 1,630 | 1,555 | 1,630 | 35,100 |
| 2018/01/05 | 1,569 | 1,569 | 1,540 | 1,567 | 23,800 |
| 2018/01/04 | 1,573 | 1,580 | 1,547 | 1,566 | 22,900 |