日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ナフコ(2790)の株価時系列情報

ナフコ(2790)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
2004/12/30 2,440 2,495 2,440 2,495 4,200
2004/12/29 2,390 2,420 2,370 2,420 3,400
2004/12/28 2,385 2,390 2,375 2,390 300
2004/12/27 2,375 2,390 2,360 2,390 2,800
2004/12/24 2,360 2,400 2,360 2,375 10,600
2004/12/22 2,290 2,440 2,275 2,400 76,100
2004/12/21 2,185 2,250 2,185 2,250 55,700
2004/12/20 2,155 2,195 2,155 2,180 26,800
2004/12/17 2,200 2,200 2,140 2,150 37,400
2004/12/16 2,200 2,210 2,150 2,150 40,200
2004/12/15 2,230 2,260 2,200 2,215 84,900
2004/12/14 2,300 2,300 2,170 2,200 23,100
2004/12/13 2,310 2,340 2,310 2,320 2,500
2004/12/10 2,350 2,390 2,330 2,380 6,400
2004/12/09 2,390 2,390 2,330 2,390 5,400
2004/12/08 2,400 2,400 2,380 2,390 15,400
2004/12/07 2,450 2,450 2,380 2,410 14,300
2004/12/06 2,480 2,480 2,440 2,470 49,800
2004/12/03 2,670 2,670 2,470 2,480 49,800
2004/12/02 2,450 2,470 2,450 2,470 23,000
2004/12/01 2,500 2,500 2,410 2,450 36,000
2004/11/30 2,520 2,550 2,520 2,520 18,900
2004/11/29 2,540 2,580 2,510 2,520 21,000
2004/11/26 2,620 2,650 2,620 2,620 9,900
2004/11/25 2,560 2,680 2,560 2,650 7,100
2004/11/24 2,530 2,600 2,530 2,600 3,300
2004/11/22 2,650 2,700 2,530 2,550 15,000
2004/11/19 2,780 2,780 2,720 2,730 14,000
2004/11/18 2,760 2,760 2,720 2,720 6,600
2004/11/17 2,750 2,750 2,700 2,720 27,400
2004/11/16 2,700 2,790 2,630 2,790 21,700
2004/11/15 2,700 2,700 2,620 2,680 29,700
2004/11/12 2,550 2,600 2,550 2,600 1,300
2004/11/11 2,570 2,570 2,560 2,570 1,400
2004/11/10 2,620 2,650 2,600 2,650 1,300
2004/11/09 2,700 2,700 2,600 2,600 10,400
2004/11/08 2,710 2,710 2,690 2,690 3,300
2004/11/05 2,680 2,700 2,660 2,700 5,300
2004/11/04 2,670 2,690 2,660 2,670 16,300
2004/11/02 2,650 2,710 2,650 2,670 6,300
2004/11/01 2,600 2,660 2,600 2,660 2,500
2004/10/29 2,650 2,670 2,600 2,600 10,600
2004/10/28 2,630 2,660 2,630 2,650 10,400
2004/10/27 2,620 2,630 2,590 2,630 9,900
2004/10/26 2,570 2,610 2,540 2,610 5,100
2004/10/25 2,560 2,590 2,550 2,580 19,800
2004/10/22 2,560 2,580 2,550 2,560 6,500
2004/10/21 2,530 2,570 2,490 2,570 48,800
2004/10/20 2,450 2,520 2,410 2,520 7,300
2004/10/19 2,430 2,470 2,390 2,450 15,000
2004/10/18 2,500 2,590 2,450 2,450 10,400
2004/10/15 2,620 2,620 2,550 2,580 22,400
2004/10/14 2,600 2,640 2,570 2,600 34,700
2004/10/13 2,530 2,600 2,530 2,600 12,100
2004/10/12 2,540 2,560 2,530 2,550 32,800
2004/10/08 2,490 2,560 2,490 2,550 47,000
2004/10/07 2,600 2,610 2,530 2,550 47,400
2004/10/06 2,510 2,610 2,510 2,600 45,500
2004/10/05 2,570 2,600 2,530 2,550 33,900
2004/10/04 2,630 2,700 2,540 2,600 50,100
2004/10/01 2,700 2,700 2,600 2,620 21,900
2004/09/30 2,450 2,780 2,450 2,780 38,400
2004/09/29 2,570 2,670 2,380 2,380 78,400
2004/09/28 2,710 2,720 2,520 2,530 46,900
2004/09/27 2,800 2,800 2,730 2,760 42,800
2004/09/24 2,750 2,840 2,740 2,840 16,500
2004/09/22 2,710 2,780 2,710 2,780 31,500
2004/09/21 2,730 2,730 2,700 2,710 40,100
2004/09/17 2,770 2,770 2,750 2,750 31,100
2004/09/16 2,790 2,820 2,790 2,790 51,000
2004/09/15 2,790 2,800 2,780 2,790 74,800
2004/09/14 2,840 2,850 2,750 2,790 69,300
2004/09/13 2,890 2,900 2,860 2,870 22,900
2004/09/10 2,900 2,940 2,890 2,890 44,400
2004/09/09 2,890 2,950 2,890 2,920 3,900
2004/09/08 2,890 2,920 2,890 2,900 32,000
2004/09/07 2,910 2,930 2,880 2,880 15,500
2004/09/06 2,900 2,910 2,880 2,900 67,800
2004/09/03 2,900 2,990 2,900 2,930 19,200
2004/09/02 2,840 2,890 2,840 2,890 27,600
2004/09/01 2,800 2,850 2,800 2,820 51,900
2004/08/31 2,820 2,830 2,780 2,790 23,600
2004/08/30 2,940 2,940 2,830 2,870 27,300
2004/08/27 2,970 2,980 2,930 2,940 15,900
2004/08/26 2,940 2,970 2,800 2,970 47,700
2004/08/25 2,920 2,930 2,700 2,700 28,900
2004/08/24 3,000 3,010 2,950 2,950 8,700
2004/08/23 3,020 3,110 2,950 3,110 11,400
2004/08/20 3,110 3,110 3,010 3,020 8,400
2004/08/19 3,150 3,150 3,100 3,110 1,300
2004/08/18 3,150 3,150 3,100 3,100 1,500
2004/08/17 3,100 3,130 3,100 3,130 1,700
2004/08/16 3,230 3,240 3,220 3,220 3,400
2004/08/13 3,170 3,250 3,170 3,240 11,600
2004/08/12 3,150 3,230 3,150 3,170 13,900
2004/08/11 3,130 3,190 3,130 3,190 21,300
2004/08/10 3,110 3,180 3,100 3,130 33,500
2004/08/09 3,170 3,170 3,110 3,110 35,500
2004/08/06 3,160 3,270 3,100 3,270 15,900
2004/08/05 3,160 3,230 3,160 3,180 49,200
2004/08/04 3,350 3,350 3,150 3,160 32,900
2004/08/03 3,400 3,400 3,350 3,360 12,000
2004/08/02 3,320 3,400 3,300 3,400 2,800
2004/07/30 3,260 3,320 3,260 3,320 16,200
2004/07/29 3,400 3,400 3,300 3,300 29,400
2004/07/28 3,400 3,420 3,380 3,400 47,800
2004/07/27 3,420 3,430 3,360 3,410 30,700
2004/07/26 3,340 3,440 3,340 3,420 45,400
2004/07/23 3,350 3,350 3,320 3,330 20,000
2004/07/22 3,350 3,350 3,320 3,330 34,400
2004/07/21 3,320 3,350 3,320 3,340 33,700
2004/07/20 3,300 3,380 3,290 3,350 63,900
2004/07/16 3,300 3,300 3,250 3,280 26,000
2004/07/15 3,290 3,330 3,260 3,260 84,200
2004/07/14 3,340 3,350 3,340 3,340 31,400
2004/07/13 3,340 3,380 3,340 3,350 23,000
2004/07/12 3,330 3,400 3,320 3,340 59,600
2004/07/09 3,320 3,340 3,310 3,330 64,200
2004/07/08 3,400 3,400 3,250 3,310 145,500
2004/07/07 3,280 3,470 3,280 3,410 129,900
2004/07/06 3,270 3,310 3,260 3,280 80,600
2004/07/05 3,300 3,320 3,270 3,270 128,900
2004/07/02 3,160 3,250 3,160 3,240 59,300
2004/07/01 3,190 3,200 3,160 3,160 43,700
2004/06/30 3,200 3,250 3,150 3,190 67,300
2004/06/29 3,200 3,300 3,170 3,250 83,700
2004/06/28 3,110 3,200 3,110 3,120 60,300
2004/06/25 3,100 3,180 3,100 3,160 160,300
2004/06/24 3,150 3,190 3,100 3,100 60,500
2004/06/23 3,100 3,110 3,050 3,080 128,100
2004/06/22 3,180 3,180 3,090 3,100 47,400
2004/06/21 3,150 3,240 3,100 3,170 74,100
2004/06/18 3,140 3,150 3,110 3,130 25,600
2004/06/17 3,130 3,150 3,090 3,090 47,400
2004/06/16 3,050 3,140 3,050 3,130 35,800
2004/06/15 3,150 3,150 3,010 3,080 67,900
2004/06/14 3,030 3,030 2,990 3,000 47,300
2004/06/11 3,100 3,110 2,920 3,020 52,900
2004/06/10 3,110 3,110 3,080 3,100 13,800
2004/06/09 3,180 3,180 3,080 3,100 9,600
2004/06/08 3,120 3,190 3,040 3,190 45,400
2004/06/07 3,160 3,180 3,120 3,140 28,500
2004/06/04 3,140 3,150 3,070 3,150 88,700
2004/06/03 3,100 3,170 3,100 3,160 131,500
2004/06/02 3,100 3,100 3,050 3,100 44,800
2004/06/01 3,070 3,140 3,000 3,110 69,700
2004/05/31 3,100 3,370 3,000 3,370 55,000
2004/05/28 2,950 3,060 2,950 3,060 35,700
2004/05/27 2,850 2,900 2,830 2,890 26,400
2004/05/26 2,790 2,900 2,790 2,850 6,900
2004/05/25 2,710 2,930 2,710 2,930 72,000
2004/05/24 2,800 2,840 2,700 2,710 28,200
2004/05/21 2,870 2,870 2,820 2,840 40,300
2004/05/20 3,000 3,010 2,930 2,930 69,700
2004/05/19 2,940 3,100 2,900 3,000 91,400
2004/05/18 2,700 2,850 2,640 2,700 76,400
2004/05/17 2,900 2,910 2,700 2,800 43,800
2004/05/14 3,100 3,100 2,860 2,940 54,100
2004/05/13 3,080 3,270 3,030 3,030 32,700
2004/05/12 3,020 3,100 2,980 3,030 53,900
2004/05/11 2,880 3,100 2,850 2,860 174,300
2004/05/10 3,300 3,300 2,900 2,940 119,700
2004/05/07 3,420 3,420 3,370 3,400 16,800
2004/05/06 3,500 3,500 3,400 3,420 27,300
2004/04/30 3,350 3,570 3,280 3,570 39,400
2004/04/28 3,450 3,450 3,350 3,390 32,700
2004/04/27 3,440 3,500 3,430 3,430 40,000
2004/04/26 3,430 3,530 3,410 3,490 244,900
2004/04/23 3,360 3,440 3,330 3,410 115,300
2004/04/22 3,200 3,330 3,190 3,320 141,300
2004/04/21 3,200 3,200 3,060 3,150 57,600
2004/04/20 3,240 3,280 3,200 3,200 38,700
2004/04/19 3,320 3,320 3,120 3,190 17,000
2004/04/16 3,200 3,320 3,180 3,240 48,600
2004/04/15 3,200 3,320 3,110 3,190 143,300
2004/04/14 3,200 3,210 3,090 3,180 179,100
2004/04/13 3,290 3,320 3,110 3,200 122,000
2004/04/12 3,300 3,320 3,260 3,260 30,500
2004/04/09 3,350 3,350 3,100 3,300 96,100
2004/04/08 3,300 3,410 3,290 3,400 132,400
2004/04/07 3,300 3,300 3,220 3,290 34,600
2004/04/06 3,400 3,400 3,240 3,330 37,600
2004/04/05 3,350 3,410 3,270 3,380 50,000
2004/04/02 3,390 3,430 3,340 3,350 54,600
2004/04/01 3,400 3,430 3,340 3,400 130,900
2004/03/31 3,270 3,450 3,250 3,450 111,900
2004/03/30 3,260 3,330 3,250 3,270 44,700
2004/03/29 3,180 3,230 3,090 3,210 129,700
2004/03/26 3,330 3,330 3,190 3,190 82,600
2004/03/25 3,370 3,370 3,200 3,350 69,300
2004/03/24 3,300 3,370 3,250 3,370 53,800
2004/03/23 3,290 3,290 3,200 3,250 64,600
2004/03/22 3,350 3,350 3,260 3,340 79,000
2004/03/19 3,220 3,400 3,200 3,400 196,400
2004/03/18 3,170 3,220 3,160 3,220 115,000
2004/03/17 3,210 3,240 3,110 3,160 158,100
2004/03/16 3,150 3,250 3,150 3,210 79,700
2004/03/15 3,170 3,170 3,050 3,120 121,200
2004/03/12 3,100 3,200 3,100 3,170 114,500
2004/03/11 3,090 3,300 3,080 3,250 372,700
2004/03/10 2,970 3,090 2,950 3,080 348,300
2004/03/09 2,900 2,910 2,870 2,890 39,300
2004/03/08 2,900 2,950 2,880 2,920 63,000
2004/03/05 3,000 3,000 2,900 2,900 65,200
2004/03/04 2,990 3,000 2,980 3,000 196,100
2004/03/03 2,950 3,000 2,900 3,000 189,100
2004/03/02 2,800 2,940 2,750 2,910 222,100
2004/03/01 2,810 2,870 2,790 2,840 281,600
2004/02/27 2,740 2,790 2,700 2,780 127,000
2004/02/26 2,770 2,770 2,700 2,750 55,600
2004/02/25 2,750 2,780 2,730 2,770 36,000
2004/02/24 2,800 2,830 2,740 2,790 200,000
2004/02/23 2,750 2,770 2,710 2,770 58,600
2004/02/20 2,750 2,780 2,700 2,750 170,800
2004/02/19 2,650 2,750 2,650 2,740 114,700
2004/02/18 2,690 2,690 2,620 2,650 106,200
2004/02/17 2,680 2,760 2,650 2,700 215,500
2004/02/16 2,700 2,700 2,640 2,650 63,600
2004/02/13 2,750 2,790 2,700 2,720 288,200
2004/02/12 2,750 2,800 2,710 2,750 214,500
2004/02/10 2,730 2,780 2,700 2,780 345,500
2004/02/09 2,700 2,750 2,690 2,730 408,300
2004/02/06 2,610 2,680 2,580 2,680 126,000
2004/02/05 2,550 2,630 2,530 2,630 181,100
2004/02/04 2,590 2,620 2,530 2,570 203,200
2004/02/03 2,580 2,690 2,560 2,630 262,500
2004/02/02 2,590 2,600 2,520 2,600 59,100
2004/01/30 2,580 2,610 2,510 2,580 161,700
2004/01/29 2,600 2,640 2,540 2,570 149,600
2004/01/28 2,500 2,670 2,490 2,650 264,600
2004/01/27 2,570 2,570 2,480 2,500 80,600
2004/01/26 2,600 2,620 2,540 2,570 217,800
2004/01/23 2,540 2,600 2,510 2,590 534,800
2004/01/22 2,430 2,500 2,390 2,500 307,900
2004/01/21 2,410 2,440 2,320 2,370 112,900
2004/01/20 2,350 2,420 2,350 2,410 151,200
2004/01/19 2,370 2,420 2,300 2,350 96,800
2004/01/16 2,300 2,380 2,290 2,380 141,700
2004/01/15 2,350 2,400 2,280 2,360 235,500
2004/01/14 2,400 2,400 2,340 2,360 158,100
2004/01/13 2,500 2,500 2,380 2,440 201,100
2004/01/09 2,450 2,530 2,430 2,470 1,124,800
2004/01/08 2,400 2,430 2,300 2,430 1,485,000
2004/01/07 2,110 2,350 2,100 2,320 1,677,800
2004/01/06 2,100 2,100 2,040 2,080 32,900
2004/01/05 2,140 2,140 2,080 2,110 47,900

このページの先頭へ