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 |
|---|---|---|---|---|---|
| 2024/12/30 | 889 | 900 | 884 | 900 | 2,200 |
| 2024/12/27 | 877 | 881 | 876 | 881 | 2,700 |
| 2024/12/26 | 871 | 874 | 865 | 871 | 3,400 |
| 2024/12/25 | 880 | 880 | 870 | 870 | 3,700 |
| 2024/12/24 | 890 | 890 | 880 | 880 | 4,500 |
| 2024/12/23 | 890 | 890 | 886 | 886 | 1,900 |
| 2024/12/20 | 891 | 897 | 890 | 890 | 2,100 |
| 2024/12/19 | 894 | 894 | 891 | 891 | 600 |
| 2024/12/18 | 904 | 904 | 892 | 897 | 1,000 |
| 2024/12/17 | 896 | 903 | 896 | 896 | 2,500 |
| 2024/12/16 | 898 | 898 | 891 | 891 | 1,000 |
| 2024/12/13 | 893 | 893 | 890 | 890 | 2,900 |
| 2024/12/12 | 902 | 902 | 892 | 892 | 1,800 |
| 2024/12/11 | 904 | 906 | 891 | 902 | 6,700 |
| 2024/12/10 | 910 | 910 | 901 | 904 | 4,200 |
| 2024/12/09 | 927 | 927 | 876 | 901 | 10,100 |
| 2024/12/06 | 976 | 976 | 920 | 926 | 23,000 |
| 2024/12/05 | 949 | 969 | 941 | 969 | 31,900 |
| 2024/12/04 | 940 | 949 | 940 | 949 | 2,600 |
| 2024/12/03 | 934 | 939 | 932 | 939 | 5,000 |
| 2024/12/02 | 933 | 934 | 928 | 933 | 3,800 |
| 2024/11/29 | 931 | 933 | 930 | 932 | 1,800 |
| 2024/11/28 | 931 | 932 | 924 | 932 | 1,100 |
| 2024/11/27 | 929 | 929 | 922 | 922 | 700 |
| 2024/11/26 | 920 | 930 | 920 | 929 | 4,900 |
| 2024/11/25 | 922 | 930 | 922 | 922 | 1,100 |
| 2024/11/22 | 920 | 921 | 920 | 921 | 800 |
| 2024/11/21 | 922 | 930 | 920 | 930 | 1,900 |
| 2024/11/20 | 924 | 930 | 920 | 922 | 1,700 |
| 2024/11/19 | 936 | 936 | 922 | 924 | 1,500 |
| 2024/11/18 | 940 | 940 | 930 | 930 | 1,000 |
| 2024/11/14 | 942 | 942 | 940 | 940 | 900 |
| 2024/11/13 | 942 | 942 | 942 | 942 | 200 |
| 2024/11/12 | 946 | 946 | 941 | 941 | 400 |
| 2024/11/11 | 946 | 946 | 944 | 944 | 500 |
| 2024/11/08 | 944 | 954 | 941 | 946 | 700 |
| 2024/11/07 | 942 | 945 | 942 | 942 | 1,400 |
| 2024/11/06 | 962 | 962 | 940 | 942 | 2,100 |
| 2024/11/05 | 956 | 956 | 951 | 951 | 300 |
| 2024/11/01 | 969 | 969 | 956 | 956 | 5,000 |
| 2024/10/31 | 946 | 957 | 942 | 957 | 2,100 |
| 2024/10/30 | 940 | 950 | 936 | 946 | 4,800 |
| 2024/10/29 | 950 | 958 | 947 | 947 | 2,700 |
| 2024/10/28 | 947 | 950 | 947 | 949 | 3,400 |
| 2024/10/25 | 960 | 964 | 950 | 950 | 1,000 |
| 2024/10/24 | 962 | 964 | 960 | 960 | 800 |
| 2024/10/23 | 963 | 963 | 962 | 962 | 500 |
| 2024/10/22 | 970 | 970 | 962 | 970 | 500 |
| 2024/10/21 | 973 | 978 | 972 | 972 | 1,200 |
| 2024/10/18 | 964 | 980 | 960 | 976 | 3,000 |
| 2024/10/17 | 958 | 960 | 958 | 960 | 1,200 |
| 2024/10/16 | 950 | 960 | 948 | 960 | 5,000 |
| 2024/10/15 | 965 | 968 | 965 | 968 | 2,500 |
| 2024/10/11 | 963 | 965 | 961 | 963 | 1,400 |
| 2024/10/10 | 953 | 961 | 943 | 961 | 3,300 |
| 2024/10/09 | 949 | 953 | 947 | 952 | 900 |
| 2024/10/08 | 954 | 954 | 947 | 954 | 900 |
| 2024/10/07 | 957 | 957 | 947 | 954 | 3,200 |
| 2024/10/04 | 952 | 952 | 950 | 952 | 2,000 |
| 2024/10/03 | 966 | 966 | 953 | 953 | 2,400 |
| 2024/10/02 | 966 | 967 | 959 | 959 | 2,400 |
| 2024/10/01 | 966 | 966 | 960 | 966 | 5,000 |
| 2024/09/30 | 957 | 960 | 952 | 960 | 10,700 |
| 2024/09/27 | 942 | 954 | 942 | 954 | 3,000 |
| 2024/09/26 | 945 | 945 | 934 | 939 | 8,700 |
| 2024/09/25 | 939 | 939 | 930 | 936 | 2,400 |
| 2024/09/24 | 945 | 945 | 933 | 935 | 3,500 |
| 2024/09/20 | 939 | 949 | 935 | 945 | 2,900 |
| 2024/09/19 | 930 | 935 | 922 | 935 | 3,300 |
| 2024/09/18 | 915 | 927 | 915 | 925 | 3,200 |
| 2024/09/17 | 920 | 922 | 912 | 912 | 1,600 |
| 2024/09/13 | 932 | 932 | 916 | 920 | 3,300 |
| 2024/09/12 | 918 | 934 | 914 | 926 | 6,700 |
| 2024/09/11 | 926 | 926 | 910 | 911 | 5,900 |
| 2024/09/10 | 929 | 933 | 925 | 925 | 4,300 |
| 2024/09/09 | 919 | 929 | 910 | 929 | 13,900 |
| 2024/09/06 | 994 | 994 | 902 | 919 | 69,400 |
| 2024/09/05 | 1,003 | 1,019 | 995 | 1,006 | 25,100 |
| 2024/09/04 | 1,024 | 1,025 | 992 | 1,003 | 14,300 |
| 2024/09/03 | 1,040 | 1,045 | 1,020 | 1,024 | 9,600 |
| 2024/09/02 | 1,034 | 1,034 | 1,017 | 1,028 | 10,300 |
| 2024/08/30 | 1,034 | 1,035 | 1,024 | 1,028 | 8,600 |
| 2024/08/29 | 1,034 | 1,034 | 1,017 | 1,023 | 4,800 |
| 2024/08/28 | 1,035 | 1,035 | 1,018 | 1,023 | 6,200 |
| 2024/08/27 | 1,000 | 1,027 | 1,000 | 1,027 | 15,600 |
| 2024/08/26 | 997 | 999 | 985 | 999 | 2,800 |
| 2024/08/23 | 992 | 992 | 982 | 989 | 1,800 |
| 2024/08/22 | 1,008 | 1,008 | 984 | 995 | 4,300 |
| 2024/08/21 | 1,001 | 1,015 | 998 | 998 | 3,400 |
| 2024/08/20 | 1,023 | 1,023 | 1,000 | 1,002 | 2,900 |
| 2024/08/19 | 1,010 | 1,028 | 1,002 | 1,005 | 7,800 |
| 2024/08/16 | 1,014 | 1,014 | 1,001 | 1,010 | 1,700 |
| 2024/08/15 | 1,011 | 1,011 | 1,000 | 1,000 | 800 |
| 2024/08/14 | 998 | 1,015 | 998 | 1,011 | 1,100 |
| 2024/08/13 | 990 | 1,000 | 990 | 994 | 1,700 |
| 2024/08/09 | 964 | 984 | 955 | 984 | 2,600 |
| 2024/08/08 | 951 | 964 | 945 | 964 | 8,100 |
| 2024/08/07 | 931 | 987 | 931 | 964 | 6,400 |
| 2024/08/06 | 915 | 960 | 911 | 960 | 5,000 |
| 2024/08/05 | 1,020 | 1,020 | 900 | 900 | 9,700 |
| 2024/08/02 | 1,070 | 1,070 | 1,032 | 1,032 | 9,200 |
| 2024/08/01 | 1,140 | 1,140 | 1,076 | 1,076 | 25,100 |
| 2024/07/31 | 1,110 | 1,125 | 1,110 | 1,118 | 31,600 |
| 2024/07/30 | 1,109 | 1,118 | 1,108 | 1,108 | 900 |
| 2024/07/29 | 1,100 | 1,118 | 1,100 | 1,114 | 6,500 |
| 2024/07/26 | 1,097 | 1,114 | 1,097 | 1,099 | 6,000 |
| 2024/07/25 | 1,082 | 1,100 | 1,080 | 1,094 | 8,800 |
| 2024/07/24 | 1,109 | 1,121 | 1,100 | 1,100 | 26,900 |
| 2024/07/23 | 1,122 | 1,122 | 1,106 | 1,112 | 4,800 |
| 2024/07/22 | 1,112 | 1,126 | 1,112 | 1,122 | 8,200 |
| 2024/07/19 | 1,113 | 1,115 | 1,100 | 1,113 | 7,600 |
| 2024/07/18 | 1,115 | 1,126 | 1,108 | 1,113 | 5,100 |
| 2024/07/17 | 1,095 | 1,130 | 1,095 | 1,118 | 8,400 |
| 2024/07/16 | 1,094 | 1,104 | 1,094 | 1,103 | 2,000 |
| 2024/07/12 | 1,074 | 1,100 | 1,071 | 1,098 | 16,700 |
| 2024/07/11 | 1,063 | 1,072 | 1,063 | 1,071 | 6,300 |
| 2024/07/10 | 1,067 | 1,067 | 1,056 | 1,063 | 500 |
| 2024/07/09 | 1,074 | 1,075 | 1,067 | 1,067 | 5,300 |
| 2024/07/08 | 1,065 | 1,065 | 1,049 | 1,050 | 1,100 |
| 2024/07/05 | 1,055 | 1,056 | 1,055 | 1,056 | 4,000 |
| 2024/07/04 | 1,064 | 1,064 | 1,050 | 1,055 | 6,100 |
| 2024/07/03 | 1,066 | 1,075 | 1,064 | 1,066 | 3,300 |
| 2024/07/02 | 1,063 | 1,071 | 1,062 | 1,071 | 6,500 |
| 2024/07/01 | 1,068 | 1,070 | 1,063 | 1,063 | 4,300 |
| 2024/06/28 | 1,056 | 1,070 | 1,056 | 1,067 | 7,400 |
| 2024/06/27 | 1,045 | 1,069 | 1,040 | 1,067 | 17,000 |
| 2024/06/26 | 1,049 | 1,051 | 1,036 | 1,045 | 4,400 |
| 2024/06/25 | 1,036 | 1,055 | 1,036 | 1,040 | 12,900 |
| 2024/06/24 | 1,045 | 1,050 | 1,027 | 1,033 | 32,400 |
| 2024/06/21 | 1,053 | 1,055 | 1,023 | 1,043 | 15,000 |
| 2024/06/20 | 1,014 | 1,049 | 1,014 | 1,046 | 15,800 |
| 2024/06/19 | 1,007 | 1,024 | 998 | 1,014 | 31,400 |
| 2024/06/18 | 993 | 1,009 | 993 | 1,007 | 12,800 |
| 2024/06/17 | 960 | 996 | 953 | 993 | 38,400 |
| 2024/06/14 | 958 | 986 | 954 | 968 | 52,600 |
| 2024/06/13 | 978 | 978 | 950 | 958 | 24,600 |
| 2024/06/12 | 980 | 997 | 970 | 978 | 129,600 |
| 2024/06/11 | 1,030 | 1,030 | 1,005 | 1,020 | 92,100 |
| 2024/06/10 | 1,009 | 1,021 | 1,006 | 1,020 | 33,100 |
| 2024/06/07 | 1,003 | 1,014 | 1,000 | 1,009 | 50,500 |
| 2024/06/06 | 1,009 | 1,010 | 1,000 | 1,009 | 11,600 |
| 2024/06/05 | 1,013 | 1,013 | 993 | 1,009 | 17,000 |
| 2024/06/04 | 1,015 | 1,015 | 1,010 | 1,014 | 2,600 |
| 2024/06/03 | 1,015 | 1,015 | 1,007 | 1,015 | 5,300 |
| 2024/05/31 | 997 | 1,010 | 992 | 1,010 | 18,000 |
| 2024/05/30 | 1,019 | 1,019 | 988 | 990 | 34,000 |
| 2024/05/29 | 1,027 | 1,031 | 1,003 | 1,010 | 11,300 |
| 2024/05/28 | 1,038 | 1,040 | 1,030 | 1,031 | 7,300 |
| 2024/05/27 | 1,063 | 1,063 | 1,030 | 1,033 | 9,500 |
| 2024/05/24 | 1,112 | 1,112 | 1,063 | 1,063 | 18,800 |
| 2024/05/23 | 1,153 | 1,153 | 1,124 | 1,124 | 20,700 |
| 2024/05/22 | 1,114 | 1,119 | 1,106 | 1,118 | 5,100 |
| 2024/05/21 | 1,120 | 1,121 | 1,114 | 1,114 | 1,700 |
| 2024/05/20 | 1,138 | 1,138 | 1,116 | 1,122 | 3,400 |
| 2024/05/17 | 1,120 | 1,138 | 1,114 | 1,138 | 9,100 |
| 2024/05/16 | 1,091 | 1,118 | 1,091 | 1,116 | 4,000 |
| 2024/05/15 | 1,100 | 1,103 | 1,099 | 1,100 | 4,300 |
| 2024/05/14 | 1,088 | 1,112 | 1,088 | 1,100 | 1,900 |
| 2024/05/13 | 1,100 | 1,110 | 1,088 | 1,104 | 8,200 |
| 2024/05/10 | 1,129 | 1,129 | 1,100 | 1,100 | 5,500 |
| 2024/05/09 | 1,138 | 1,138 | 1,124 | 1,130 | 1,500 |
| 2024/05/08 | 1,142 | 1,151 | 1,135 | 1,140 | 4,400 |
| 2024/05/07 | 1,075 | 1,171 | 1,075 | 1,142 | 51,400 |
| 2024/05/02 | 1,070 | 1,070 | 1,061 | 1,068 | 2,200 |
| 2024/05/01 | 1,067 | 1,073 | 1,053 | 1,071 | 7,000 |
| 2024/04/30 | 1,081 | 1,085 | 1,064 | 1,066 | 7,600 |
| 2024/04/26 | 1,086 | 1,098 | 1,073 | 1,076 | 10,800 |
| 2024/04/25 | 1,144 | 1,146 | 1,131 | 1,134 | 9,100 |
| 2024/04/24 | 1,143 | 1,143 | 1,127 | 1,129 | 8,200 |
| 2024/04/23 | 1,143 | 1,145 | 1,125 | 1,144 | 7,900 |
| 2024/04/22 | 1,138 | 1,146 | 1,134 | 1,145 | 6,800 |
| 2024/04/19 | 1,139 | 1,147 | 999 | 1,132 | 305,000 |
| 2024/04/18 | 1,090 | 1,160 | 1,028 | 1,155 | 65,000 |
| 2024/04/17 | 1,103 | 1,109 | 1,088 | 1,091 | 5,600 |
| 2024/04/16 | 1,096 | 1,137 | 1,087 | 1,103 | 22,800 |
| 2024/04/15 | 1,088 | 1,099 | 1,080 | 1,098 | 6,100 |
| 2024/04/12 | 1,099 | 1,100 | 1,030 | 1,094 | 32,500 |
| 2024/04/11 | 1,094 | 1,099 | 1,089 | 1,090 | 5,200 |
| 2024/04/10 | 1,110 | 1,110 | 1,089 | 1,098 | 4,700 |
| 2024/04/09 | 1,088 | 1,095 | 1,085 | 1,090 | 8,300 |
| 2024/04/08 | 1,123 | 1,124 | 1,085 | 1,088 | 10,500 |
| 2024/04/05 | 1,114 | 1,124 | 1,106 | 1,114 | 6,900 |
| 2024/04/04 | 1,132 | 1,135 | 1,116 | 1,117 | 5,000 |
| 2024/04/03 | 1,122 | 1,134 | 1,103 | 1,129 | 6,200 |
| 2024/04/02 | 1,136 | 1,138 | 1,120 | 1,122 | 5,500 |
| 2024/04/01 | 1,158 | 1,158 | 1,130 | 1,136 | 13,700 |
| 2024/03/29 | 1,135 | 1,159 | 1,130 | 1,147 | 15,400 |
| 2024/03/28 | 1,136 | 1,140 | 1,116 | 1,117 | 9,400 |
| 2024/03/27 | 1,108 | 1,133 | 1,106 | 1,114 | 11,000 |
| 2024/03/26 | 1,086 | 1,110 | 1,079 | 1,104 | 10,800 |
| 2024/03/25 | 1,082 | 1,085 | 1,072 | 1,083 | 5,800 |
| 2024/03/22 | 1,092 | 1,099 | 1,076 | 1,077 | 6,900 |
| 2024/03/21 | 1,065 | 1,103 | 1,065 | 1,092 | 24,800 |
| 2024/03/19 | 1,035 | 1,056 | 1,035 | 1,050 | 7,800 |
| 2024/03/18 | 1,033 | 1,046 | 1,031 | 1,038 | 6,500 |
| 2024/03/15 | 1,024 | 1,032 | 1,018 | 1,032 | 2,300 |
| 2024/03/14 | 1,006 | 1,030 | 1,006 | 1,025 | 4,600 |
| 2024/03/13 | 1,015 | 1,024 | 995 | 1,006 | 10,100 |
| 2024/03/12 | 1,016 | 1,024 | 1,006 | 1,014 | 3,300 |
| 2024/03/11 | 1,027 | 1,031 | 1,002 | 1,016 | 16,400 |
| 2024/03/08 | 1,022 | 1,053 | 1,000 | 1,042 | 62,000 |
| 2024/03/07 | 1,052 | 1,068 | 1,025 | 1,066 | 39,100 |
| 2024/03/06 | 1,015 | 1,061 | 1,010 | 1,051 | 23,700 |
| 2024/03/05 | 1,013 | 1,015 | 991 | 1,015 | 12,100 |
| 2024/03/04 | 1,005 | 1,021 | 1,001 | 1,013 | 16,300 |
| 2024/03/01 | 1,019 | 1,019 | 1,002 | 1,003 | 12,600 |
| 2024/02/29 | 1,011 | 1,012 | 1,000 | 1,011 | 5,200 |
| 2024/02/28 | 1,017 | 1,020 | 1,006 | 1,011 | 11,300 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,017 | 12,900 |
| 2024/02/26 | 1,004 | 1,007 | 998 | 1,004 | 5,700 |
| 2024/02/22 | 1,025 | 1,025 | 994 | 1,008 | 9,400 |
| 2024/02/21 | 1,023 | 1,031 | 1,015 | 1,029 | 10,500 |
| 2024/02/20 | 1,016 | 1,026 | 1,011 | 1,023 | 11,900 |
| 2024/02/19 | 1,001 | 1,020 | 1,001 | 1,011 | 9,300 |
| 2024/02/16 | 988 | 1,016 | 982 | 1,001 | 25,000 |
| 2024/02/15 | 1,004 | 1,004 | 988 | 994 | 10,100 |
| 2024/02/14 | 1,018 | 1,018 | 1,001 | 1,001 | 10,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,016 | 1,020 | 7,700 |
| 2024/02/09 | 1,026 | 1,030 | 1,014 | 1,029 | 3,300 |
| 2024/02/08 | 1,047 | 1,048 | 1,026 | 1,026 | 10,100 |
| 2024/02/07 | 1,046 | 1,062 | 1,046 | 1,047 | 2,800 |
| 2024/02/06 | 1,061 | 1,061 | 1,045 | 1,054 | 8,500 |
| 2024/02/05 | 1,051 | 1,062 | 1,040 | 1,062 | 5,600 |
| 2024/02/02 | 1,054 | 1,054 | 1,040 | 1,041 | 7,300 |
| 2024/02/01 | 1,093 | 1,093 | 1,051 | 1,052 | 11,100 |
| 2024/01/31 | 1,068 | 1,078 | 1,056 | 1,072 | 10,800 |
| 2024/01/30 | 1,096 | 1,096 | 1,074 | 1,077 | 6,000 |
| 2024/01/29 | 1,098 | 1,098 | 1,084 | 1,096 | 4,400 |
| 2024/01/26 | 1,092 | 1,103 | 1,087 | 1,098 | 6,900 |
| 2024/01/25 | 1,112 | 1,112 | 1,090 | 1,090 | 5,800 |
| 2024/01/24 | 1,114 | 1,114 | 1,080 | 1,097 | 16,500 |
| 2024/01/23 | 1,138 | 1,138 | 1,101 | 1,114 | 8,600 |
| 2024/01/22 | 1,140 | 1,148 | 1,124 | 1,124 | 7,400 |
| 2024/01/19 | 1,174 | 1,174 | 1,137 | 1,149 | 3,400 |
| 2024/01/18 | 1,181 | 1,183 | 1,158 | 1,174 | 10,700 |
| 2024/01/17 | 1,173 | 1,187 | 1,168 | 1,176 | 8,700 |
| 2024/01/16 | 1,195 | 1,195 | 1,165 | 1,172 | 14,500 |
| 2024/01/15 | 1,143 | 1,205 | 1,143 | 1,202 | 42,200 |
| 2024/01/12 | 1,128 | 1,143 | 1,128 | 1,134 | 11,400 |
| 2024/01/11 | 1,134 | 1,146 | 1,125 | 1,127 | 10,200 |
| 2024/01/10 | 1,119 | 1,141 | 1,118 | 1,134 | 16,900 |
| 2024/01/09 | 1,120 | 1,124 | 1,103 | 1,119 | 11,700 |
| 2024/01/05 | 1,130 | 1,130 | 1,113 | 1,120 | 8,700 |
| 2024/01/04 | 1,124 | 1,130 | 1,113 | 1,130 | 11,100 |