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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,300 | 5,390 | 5,280 | 5,310 | 9,800 |
| 2005/12/29 | 5,310 | 5,410 | 5,250 | 5,390 | 26,300 |
| 2005/12/28 | 5,290 | 5,350 | 5,140 | 5,310 | 9,800 |
| 2005/12/27 | 5,300 | 5,380 | 5,260 | 5,290 | 26,700 |
| 2005/12/26 | 5,140 | 5,370 | 5,140 | 5,290 | 53,200 |
| 2005/12/22 | 4,940 | 5,090 | 4,940 | 5,060 | 66,100 |
| 2005/12/21 | 4,680 | 5,060 | 4,670 | 5,000 | 34,300 |
| 2005/12/20 | 4,650 | 4,690 | 4,600 | 4,680 | 22,300 |
| 2005/12/19 | 4,600 | 4,690 | 4,600 | 4,630 | 3,400 |
| 2005/12/16 | 4,590 | 4,700 | 4,580 | 4,590 | 9,200 |
| 2005/12/15 | 4,680 | 4,700 | 4,510 | 4,690 | 17,100 |
| 2005/12/14 | 4,690 | 4,730 | 4,690 | 4,700 | 25,300 |
| 2005/12/13 | 4,480 | 4,750 | 4,430 | 4,700 | 27,300 |
| 2005/12/12 | 4,380 | 4,640 | 4,380 | 4,530 | 40,000 |
| 2005/12/09 | 4,280 | 4,450 | 4,280 | 4,390 | 47,100 |
| 2005/12/08 | 4,260 | 4,290 | 4,210 | 4,280 | 14,600 |
| 2005/12/07 | 4,310 | 4,340 | 4,250 | 4,280 | 31,400 |
| 2005/12/06 | 4,400 | 4,400 | 4,290 | 4,340 | 38,500 |
| 2005/12/05 | 4,490 | 4,490 | 4,310 | 4,400 | 37,900 |
| 2005/12/02 | 4,400 | 4,430 | 4,320 | 4,390 | 5,800 |
| 2005/12/01 | 4,360 | 4,390 | 4,260 | 4,390 | 18,900 |
| 2005/11/30 | 4,400 | 4,460 | 4,310 | 4,350 | 24,400 |
| 2005/11/29 | 4,400 | 4,410 | 4,330 | 4,340 | 10,100 |
| 2005/11/28 | 4,390 | 4,400 | 4,300 | 4,400 | 20,000 |
| 2005/11/25 | 4,400 | 4,400 | 4,350 | 4,400 | 10,500 |
| 2005/11/24 | 4,350 | 4,440 | 4,350 | 4,400 | 32,700 |
| 2005/11/22 | 4,200 | 4,370 | 4,200 | 4,350 | 14,200 |
| 2005/11/21 | 4,230 | 4,230 | 4,160 | 4,170 | 14,100 |
| 2005/11/18 | 4,000 | 4,180 | 3,990 | 4,150 | 48,200 |
| 2005/11/17 | 4,070 | 4,130 | 3,980 | 4,100 | 50,300 |
| 2005/11/16 | 4,090 | 4,100 | 4,080 | 4,100 | 18,900 |
| 2005/11/15 | 4,170 | 4,200 | 4,100 | 4,140 | 51,000 |
| 2005/11/14 | 4,080 | 4,250 | 4,080 | 4,240 | 32,700 |
| 2005/11/11 | 4,000 | 4,080 | 3,980 | 4,030 | 15,800 |
| 2005/11/10 | 4,000 | 4,080 | 4,000 | 4,010 | 19,600 |
| 2005/11/09 | 3,920 | 4,000 | 3,900 | 3,950 | 10,400 |
| 2005/11/08 | 4,000 | 4,140 | 3,820 | 4,040 | 42,100 |
| 2005/11/07 | 3,910 | 4,150 | 3,850 | 4,150 | 73,900 |
| 2005/11/04 | 3,920 | 4,150 | 3,920 | 3,960 | 55,000 |
| 2005/11/02 | 3,930 | 4,150 | 3,920 | 4,070 | 62,500 |
| 2005/11/01 | 3,810 | 3,930 | 3,800 | 3,920 | 47,800 |
| 2005/10/31 | 3,770 | 3,850 | 3,700 | 3,820 | 29,500 |
| 2005/10/28 | 3,720 | 3,920 | 3,690 | 3,820 | 47,100 |
| 2005/10/27 | 3,650 | 3,740 | 3,650 | 3,730 | 37,500 |
| 2005/10/26 | 3,650 | 3,680 | 3,630 | 3,650 | 8,500 |
| 2005/10/25 | 3,600 | 3,620 | 3,590 | 3,600 | 5,100 |
| 2005/10/24 | 3,580 | 3,600 | 3,520 | 3,550 | 16,800 |
| 2005/10/21 | 3,650 | 3,650 | 3,600 | 3,600 | 8,800 |
| 2005/10/20 | 3,650 | 3,650 | 3,620 | 3,650 | 3,500 |
| 2005/10/19 | 3,650 | 3,680 | 3,610 | 3,630 | 38,400 |
| 2005/10/18 | 3,650 | 3,650 | 3,520 | 3,630 | 21,900 |
| 2005/10/17 | 3,660 | 3,660 | 3,560 | 3,560 | 8,400 |
| 2005/10/14 | 3,570 | 3,650 | 3,570 | 3,600 | 17,200 |
| 2005/10/13 | 3,590 | 3,600 | 3,540 | 3,600 | 21,700 |
| 2005/10/12 | 3,660 | 3,710 | 3,640 | 3,640 | 31,300 |
| 2005/10/11 | 3,560 | 3,700 | 3,540 | 3,660 | 44,500 |
| 2005/10/07 | 3,550 | 3,570 | 3,540 | 3,560 | 27,100 |
| 2005/10/06 | 3,530 | 3,550 | 3,490 | 3,520 | 33,400 |
| 2005/10/05 | 3,480 | 3,530 | 3,460 | 3,520 | 55,400 |
| 2005/10/04 | 3,560 | 3,560 | 3,490 | 3,510 | 45,600 |
| 2005/10/03 | 3,590 | 3,630 | 3,550 | 3,580 | 35,800 |
| 2005/09/30 | 3,670 | 3,670 | 3,570 | 3,660 | 30,900 |
| 2005/09/29 | 3,660 | 3,710 | 3,630 | 3,710 | 46,200 |
| 2005/09/28 | 3,620 | 3,650 | 3,610 | 3,650 | 45,400 |
| 2005/09/27 | 3,580 | 3,650 | 3,500 | 3,630 | 52,100 |
| 2005/09/26 | 3,550 | 3,590 | 3,550 | 3,580 | 18,400 |
| 2005/09/22 | 3,500 | 3,540 | 3,500 | 3,520 | 10,600 |
| 2005/09/21 | 3,550 | 3,550 | 3,400 | 3,550 | 36,900 |
| 2005/09/20 | 3,580 | 3,610 | 3,550 | 3,550 | 28,200 |
| 2005/09/16 | 3,650 | 3,680 | 3,620 | 3,680 | 37,500 |
| 2005/09/15 | 3,680 | 3,740 | 3,600 | 3,690 | 183,000 |
| 2005/09/14 | 3,620 | 3,760 | 3,620 | 3,710 | 43,300 |
| 2005/09/13 | 3,550 | 3,810 | 3,550 | 3,630 | 14,100 |
| 2005/09/12 | 3,530 | 3,530 | 3,490 | 3,510 | 4,800 |
| 2005/09/09 | 3,510 | 3,510 | 3,420 | 3,470 | 5,600 |
| 2005/09/08 | 3,420 | 3,530 | 3,420 | 3,520 | 10,300 |
| 2005/09/07 | 3,500 | 3,540 | 3,460 | 3,500 | 27,200 |
| 2005/09/06 | 3,440 | 3,530 | 3,400 | 3,500 | 42,600 |
| 2005/09/05 | 3,490 | 3,490 | 3,440 | 3,450 | 5,500 |
| 2005/09/02 | 3,540 | 3,540 | 3,480 | 3,500 | 6,100 |
| 2005/09/01 | 3,530 | 3,530 | 3,470 | 3,520 | 13,100 |
| 2005/08/31 | 3,580 | 3,580 | 3,550 | 3,550 | 3,700 |
| 2005/08/30 | 3,580 | 3,620 | 3,570 | 3,600 | 26,300 |
| 2005/08/29 | 3,530 | 3,590 | 3,530 | 3,580 | 13,100 |
| 2005/08/26 | 3,490 | 3,600 | 3,490 | 3,550 | 28,100 |
| 2005/08/25 | 3,480 | 3,480 | 3,410 | 3,410 | 18,600 |
| 2005/08/24 | 3,490 | 3,490 | 3,450 | 3,480 | 16,700 |
| 2005/08/23 | 3,410 | 3,490 | 3,400 | 3,490 | 24,600 |
| 2005/08/22 | 3,310 | 3,450 | 3,310 | 3,450 | 70,400 |
| 2005/08/19 | 3,350 | 3,350 | 3,260 | 3,300 | 18,300 |
| 2005/08/18 | 3,440 | 3,440 | 3,370 | 3,400 | 7,700 |
| 2005/08/17 | 3,290 | 3,450 | 3,290 | 3,400 | 8,900 |
| 2005/08/16 | 3,500 | 3,500 | 3,400 | 3,440 | 13,200 |
| 2005/08/15 | 3,420 | 3,580 | 3,420 | 3,500 | 47,400 |
| 2005/08/12 | 3,290 | 3,330 | 3,280 | 3,320 | 10,400 |
| 2005/08/11 | 3,260 | 3,370 | 3,260 | 3,330 | 33,700 |
| 2005/08/10 | 3,260 | 3,260 | 3,180 | 3,250 | 8,900 |
| 2005/08/09 | 3,170 | 3,220 | 3,160 | 3,220 | 22,700 |
| 2005/08/08 | 3,120 | 3,180 | 3,100 | 3,170 | 14,000 |
| 2005/08/05 | 3,160 | 3,190 | 3,130 | 3,170 | 9,400 |
| 2005/08/04 | 3,170 | 3,250 | 3,160 | 3,200 | 12,600 |
| 2005/08/03 | 3,300 | 3,340 | 3,170 | 3,280 | 36,300 |
| 2005/08/02 | 3,240 | 3,350 | 3,200 | 3,330 | 29,200 |
| 2005/08/01 | 3,200 | 3,230 | 3,200 | 3,220 | 1,600 |
| 2005/07/29 | 3,210 | 3,210 | 3,170 | 3,200 | 20,400 |
| 2005/07/28 | 3,190 | 3,210 | 3,170 | 3,210 | 30,100 |
| 2005/07/27 | 3,070 | 3,190 | 3,070 | 3,190 | 37,500 |
| 2005/07/26 | 3,070 | 3,190 | 3,060 | 3,070 | 30,800 |
| 2005/07/25 | 3,100 | 3,140 | 3,060 | 3,070 | 18,300 |
| 2005/07/22 | 3,050 | 3,080 | 3,020 | 3,080 | 15,900 |
| 2005/07/21 | 3,040 | 3,050 | 3,020 | 3,050 | 12,500 |
| 2005/07/20 | 3,050 | 3,050 | 3,000 | 3,020 | 33,600 |
| 2005/07/19 | 3,000 | 3,040 | 2,920 | 3,000 | 32,200 |
| 2005/07/15 | 3,040 | 3,050 | 2,995 | 3,050 | 32,200 |
| 2005/07/14 | 3,050 | 3,060 | 3,040 | 3,040 | 13,000 |
| 2005/07/13 | 3,000 | 3,050 | 2,985 | 3,050 | 31,300 |
| 2005/07/12 | 3,030 | 3,030 | 2,995 | 3,000 | 66,800 |
| 2005/07/11 | 3,060 | 3,060 | 2,960 | 2,995 | 4,400 |
| 2005/07/08 | 3,000 | 3,000 | 2,910 | 3,000 | 7,300 |
| 2005/07/07 | 2,995 | 3,000 | 2,995 | 3,000 | 5,000 |
| 2005/07/06 | 3,030 | 3,040 | 2,990 | 3,020 | 26,200 |
| 2005/07/05 | 3,170 | 3,200 | 2,930 | 3,030 | 39,200 |
| 2005/07/04 | 3,060 | 3,140 | 3,060 | 3,140 | 12,400 |
| 2005/07/01 | 3,090 | 3,100 | 3,050 | 3,050 | 8,500 |
| 2005/06/30 | 3,060 | 3,220 | 3,050 | 3,150 | 24,100 |
| 2005/06/29 | 3,050 | 3,070 | 3,030 | 3,060 | 7,100 |
| 2005/06/28 | 3,070 | 3,100 | 3,040 | 3,100 | 34,400 |
| 2005/06/27 | 3,020 | 3,100 | 3,020 | 3,100 | 8,500 |
| 2005/06/24 | 3,010 | 3,030 | 2,980 | 3,030 | 14,700 |
| 2005/06/23 | 2,980 | 3,050 | 2,980 | 3,010 | 8,400 |
| 2005/06/22 | 3,000 | 3,050 | 3,000 | 3,020 | 11,100 |
| 2005/06/21 | 3,060 | 3,060 | 3,000 | 3,000 | 8,600 |
| 2005/06/20 | 3,070 | 3,070 | 2,970 | 3,070 | 13,500 |
| 2005/06/17 | 3,040 | 3,170 | 2,930 | 3,070 | 12,200 |
| 2005/06/16 | 3,010 | 3,150 | 3,010 | 3,070 | 12,000 |
| 2005/06/15 | 2,910 | 3,060 | 2,910 | 3,010 | 23,600 |
| 2005/06/14 | 3,000 | 3,040 | 2,970 | 3,000 | 10,500 |
| 2005/06/13 | 2,900 | 3,000 | 2,900 | 3,000 | 15,800 |
| 2005/06/10 | 2,970 | 3,000 | 2,930 | 2,930 | 14,800 |
| 2005/06/09 | 2,885 | 2,965 | 2,885 | 2,960 | 12,600 |
| 2005/06/08 | 2,735 | 2,815 | 2,735 | 2,815 | 7,400 |
| 2005/06/07 | 2,685 | 2,730 | 2,685 | 2,700 | 22,300 |
| 2005/06/06 | 2,700 | 2,700 | 2,645 | 2,660 | 64,200 |
| 2005/06/03 | 2,770 | 2,770 | 2,650 | 2,675 | 38,100 |
| 2005/06/02 | 2,850 | 2,850 | 2,760 | 2,770 | 10,700 |
| 2005/06/01 | 2,900 | 2,900 | 2,860 | 2,870 | 7,200 |
| 2005/05/31 | 2,870 | 2,900 | 2,850 | 2,900 | 9,100 |
| 2005/05/30 | 2,980 | 3,000 | 2,870 | 2,870 | 33,100 |
| 2005/05/27 | 2,910 | 3,000 | 2,910 | 2,940 | 11,300 |
| 2005/05/26 | 2,900 | 2,950 | 2,850 | 2,950 | 14,100 |
| 2005/05/25 | 2,950 | 2,950 | 2,850 | 2,900 | 2,900 |
| 2005/05/24 | 3,000 | 3,000 | 2,990 | 2,990 | 1,500 |
| 2005/05/23 | 3,000 | 3,000 | 2,995 | 3,000 | 900 |
| 2005/05/20 | 2,905 | 3,000 | 2,905 | 3,000 | 2,500 |
| 2005/05/19 | 2,890 | 3,030 | 2,890 | 2,905 | 1,100 |
| 2005/05/18 | 2,950 | 2,950 | 2,850 | 2,850 | 2,000 |
| 2005/05/17 | 3,110 | 3,110 | 2,950 | 2,990 | 6,000 |
| 2005/05/16 | 3,050 | 3,090 | 3,050 | 3,090 | 700 |
| 2005/05/13 | 3,150 | 3,150 | 3,050 | 3,110 | 7,100 |
| 2005/05/12 | 3,100 | 3,100 | 3,080 | 3,080 | 14,100 |
| 2005/05/11 | 3,000 | 3,020 | 3,000 | 3,020 | 4,400 |
| 2005/05/10 | 3,120 | 3,120 | 3,000 | 3,000 | 9,900 |
| 2005/05/09 | 3,150 | 3,200 | 3,110 | 3,120 | 35,400 |
| 2005/05/06 | 3,110 | 3,170 | 3,060 | 3,170 | 13,400 |
| 2005/05/02 | 3,100 | 3,150 | 3,060 | 3,100 | 22,500 |
| 2005/04/28 | 3,060 | 3,100 | 3,060 | 3,100 | 17,500 |
| 2005/04/27 | 3,020 | 3,270 | 3,010 | 3,260 | 85,200 |
| 2005/04/26 | 2,990 | 3,030 | 2,990 | 3,020 | 74,900 |
| 2005/04/25 | 2,990 | 3,020 | 2,990 | 3,000 | 58,600 |
| 2005/04/22 | 2,940 | 3,010 | 2,930 | 3,000 | 15,900 |
| 2005/04/21 | 2,950 | 2,950 | 2,935 | 2,940 | 9,600 |
| 2005/04/20 | 3,000 | 3,000 | 2,930 | 2,940 | 42,100 |
| 2005/04/19 | 2,895 | 3,040 | 2,895 | 2,980 | 35,600 |
| 2005/04/18 | 2,950 | 2,950 | 2,850 | 2,895 | 95,300 |
| 2005/04/15 | 3,040 | 3,060 | 3,000 | 3,040 | 79,000 |
| 2005/04/14 | 2,950 | 3,040 | 2,940 | 3,040 | 51,600 |
| 2005/04/13 | 2,910 | 2,930 | 2,910 | 2,925 | 10,000 |
| 2005/04/12 | 2,900 | 2,910 | 2,890 | 2,895 | 49,600 |
| 2005/04/11 | 2,850 | 2,885 | 2,845 | 2,865 | 59,300 |
| 2005/04/08 | 2,800 | 2,820 | 2,775 | 2,795 | 50,400 |
| 2005/04/07 | 2,785 | 2,800 | 2,755 | 2,785 | 28,700 |
| 2005/04/06 | 2,770 | 2,810 | 2,760 | 2,800 | 13,900 |
| 2005/04/05 | 2,765 | 2,775 | 2,710 | 2,770 | 8,900 |
| 2005/04/04 | 2,800 | 2,800 | 2,770 | 2,785 | 7,000 |
| 2005/04/01 | 2,820 | 2,820 | 2,755 | 2,805 | 13,800 |
| 2005/03/31 | 2,850 | 2,900 | 2,850 | 2,860 | 12,900 |
| 2005/03/30 | 2,900 | 2,900 | 2,810 | 2,845 | 12,400 |
| 2005/03/29 | 2,915 | 2,915 | 2,890 | 2,910 | 5,000 |
| 2005/03/28 | 2,860 | 2,880 | 2,860 | 2,875 | 1,400 |
| 2005/03/25 | 2,925 | 2,925 | 2,810 | 2,840 | 3,200 |
| 2005/03/24 | 2,925 | 2,935 | 2,900 | 2,930 | 26,200 |
| 2005/03/23 | 2,920 | 2,945 | 2,905 | 2,935 | 34,900 |
| 2005/03/22 | 2,945 | 2,950 | 2,900 | 2,925 | 45,300 |
| 2005/03/18 | 2,900 | 2,910 | 2,890 | 2,905 | 45,400 |
| 2005/03/17 | 2,875 | 2,895 | 2,850 | 2,885 | 14,500 |
| 2005/03/16 | 2,790 | 2,900 | 2,785 | 2,900 | 43,500 |
| 2005/03/15 | 2,790 | 2,795 | 2,760 | 2,780 | 69,200 |
| 2005/03/14 | 2,715 | 2,760 | 2,700 | 2,750 | 7,900 |
| 2005/03/11 | 2,705 | 2,715 | 2,680 | 2,715 | 6,700 |
| 2005/03/10 | 2,655 | 2,710 | 2,655 | 2,705 | 5,100 |
| 2005/03/09 | 2,745 | 2,745 | 2,615 | 2,650 | 27,200 |
| 2005/03/08 | 2,815 | 2,825 | 2,750 | 2,785 | 7,100 |
| 2005/03/07 | 2,840 | 2,870 | 2,800 | 2,865 | 35,300 |
| 2005/03/04 | 2,810 | 2,845 | 2,800 | 2,840 | 9,100 |
| 2005/03/03 | 2,900 | 2,900 | 2,790 | 2,845 | 29,400 |
| 2005/03/02 | 2,720 | 2,900 | 2,720 | 2,900 | 49,800 |
| 2005/03/01 | 2,720 | 2,750 | 2,720 | 2,730 | 17,400 |
| 2005/02/28 | 2,700 | 2,710 | 2,690 | 2,705 | 23,400 |
| 2005/02/25 | 2,665 | 2,720 | 2,665 | 2,710 | 16,300 |
| 2005/02/24 | 2,600 | 2,740 | 2,600 | 2,730 | 23,200 |
| 2005/02/23 | 2,535 | 2,640 | 2,535 | 2,640 | 21,700 |
| 2005/02/22 | 2,530 | 2,655 | 2,470 | 2,645 | 54,000 |
| 2005/02/21 | 2,460 | 2,540 | 2,425 | 2,530 | 60,200 |
| 2005/02/18 | 2,295 | 2,320 | 2,290 | 2,310 | 60,800 |
| 2005/02/17 | 2,270 | 2,290 | 2,255 | 2,290 | 50,600 |
| 2005/02/16 | 2,330 | 2,355 | 2,270 | 2,270 | 97,600 |
| 2005/02/15 | 2,360 | 2,360 | 2,275 | 2,300 | 101,600 |
| 2005/02/14 | 2,400 | 2,400 | 2,310 | 2,310 | 70,800 |
| 2005/02/10 | 2,420 | 2,420 | 2,370 | 2,400 | 47,600 |
| 2005/02/09 | 2,430 | 2,430 | 2,410 | 2,420 | 21,100 |
| 2005/02/08 | 2,460 | 2,460 | 2,420 | 2,430 | 13,600 |
| 2005/02/07 | 2,490 | 2,490 | 2,465 | 2,465 | 20,200 |
| 2005/02/04 | 2,515 | 2,525 | 2,500 | 2,500 | 22,100 |
| 2005/02/03 | 2,550 | 2,560 | 2,525 | 2,525 | 12,800 |
| 2005/02/02 | 2,550 | 2,555 | 2,530 | 2,550 | 18,300 |
| 2005/02/01 | 2,550 | 2,580 | 2,550 | 2,560 | 21,600 |
| 2005/01/31 | 2,500 | 2,540 | 2,500 | 2,540 | 13,500 |
| 2005/01/28 | 2,505 | 2,505 | 2,500 | 2,500 | 6,700 |
| 2005/01/27 | 2,545 | 2,545 | 2,505 | 2,505 | 8,100 |
| 2005/01/26 | 2,595 | 2,600 | 2,505 | 2,505 | 8,200 |
| 2005/01/25 | 2,505 | 2,510 | 2,460 | 2,500 | 27,700 |
| 2005/01/24 | 2,555 | 2,560 | 2,500 | 2,505 | 2,400 |
| 2005/01/21 | 2,600 | 2,600 | 2,550 | 2,570 | 10,400 |
| 2005/01/20 | 2,675 | 2,675 | 2,610 | 2,660 | 22,900 |
| 2005/01/19 | 2,675 | 2,695 | 2,660 | 2,695 | 30,000 |
| 2005/01/18 | 2,680 | 2,720 | 2,675 | 2,680 | 13,800 |
| 2005/01/17 | 2,760 | 2,760 | 2,670 | 2,690 | 6,100 |
| 2005/01/14 | 2,640 | 2,770 | 2,640 | 2,770 | 51,800 |
| 2005/01/13 | 2,450 | 2,515 | 2,440 | 2,515 | 35,700 |
| 2005/01/12 | 2,450 | 2,465 | 2,435 | 2,450 | 44,000 |
| 2005/01/11 | 2,460 | 2,485 | 2,450 | 2,450 | 14,200 |
| 2005/01/07 | 2,450 | 2,490 | 2,450 | 2,485 | 18,700 |
| 2005/01/06 | 2,430 | 2,485 | 2,425 | 2,480 | 23,900 |
| 2005/01/05 | 2,490 | 2,490 | 2,470 | 2,470 | 25,600 |
| 2005/01/04 | 2,450 | 2,450 | 2,440 | 2,450 | 2,200 |