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
2007/12/28 2,070 2,130 2,070 2,095 7,500
2007/12/27 2,065 2,065 1,983 2,055 5,800
2007/12/26 2,095 2,095 2,030 2,050 7,800
2007/12/25 2,050 2,095 2,050 2,090 4,000
2007/12/21 2,050 2,065 1,926 2,025 16,400
2007/12/20 2,095 2,100 2,060 2,090 8,300
2007/12/19 2,020 2,060 2,020 2,030 24,800
2007/12/18 2,045 2,045 2,005 2,020 6,200
2007/12/17 2,100 2,100 2,030 2,055 15,000
2007/12/14 2,210 2,210 2,070 2,100 12,800
2007/12/13 2,140 2,180 2,140 2,150 3,000
2007/12/12 2,120 2,155 2,100 2,130 6,900
2007/12/11 2,115 2,155 2,115 2,130 12,600
2007/12/10 2,180 2,185 2,140 2,155 12,000
2007/12/07 2,250 2,330 2,240 2,245 14,300
2007/12/06 2,240 2,250 2,240 2,240 1,300
2007/12/05 2,555 2,555 2,260 2,260 18,800
2007/12/04 2,210 2,250 2,195 2,195 3,800
2007/12/03 2,185 2,230 2,180 2,200 21,000
2007/11/30 2,105 2,180 2,105 2,180 13,700
2007/11/29 2,175 2,185 2,065 2,100 12,500
2007/11/28 2,190 2,190 2,150 2,170 12,000
2007/11/27 2,150 2,200 2,135 2,155 5,200
2007/11/26 2,090 2,130 2,040 2,130 9,200
2007/11/22 2,080 2,095 2,080 2,080 31,000
2007/11/21 2,170 2,175 2,095 2,125 8,200
2007/11/20 2,105 2,170 2,090 2,170 30,100
2007/11/19 2,110 2,150 2,110 2,130 3,300
2007/11/16 2,110 2,140 2,020 2,110 18,100
2007/11/15 2,210 2,250 2,160 2,200 19,400
2007/11/14 2,200 2,215 2,200 2,210 5,200
2007/11/13 2,230 2,270 2,180 2,190 8,000
2007/11/12 2,245 2,305 2,210 2,270 11,200
2007/11/09 2,255 2,300 2,255 2,260 10,500
2007/11/08 2,300 2,320 2,260 2,320 8,500
2007/11/07 2,320 2,360 2,300 2,360 19,200
2007/11/06 2,365 2,370 2,325 2,345 1,900
2007/11/05 2,360 2,370 2,330 2,330 12,200
2007/11/02 2,355 2,370 2,355 2,355 11,400
2007/11/01 2,400 2,400 2,360 2,375 6,600
2007/10/31 2,415 2,430 2,360 2,400 10,100
2007/10/30 2,390 2,400 2,355 2,400 4,100
2007/10/29 2,395 2,400 2,365 2,380 5,900
2007/10/26 2,370 2,400 2,360 2,395 2,500
2007/10/25 2,400 2,500 2,400 2,410 52,200
2007/10/24 2,440 2,440 2,380 2,400 10,100
2007/10/23 2,400 2,485 2,380 2,430 17,900
2007/10/22 2,410 2,410 2,350 2,370 5,500
2007/10/19 2,500 2,500 2,415 2,425 8,100
2007/10/18 2,415 2,495 2,415 2,495 8,900
2007/10/17 2,480 2,480 2,405 2,415 9,700
2007/10/16 2,550 2,550 2,480 2,480 8,000
2007/10/15 2,625 2,625 2,565 2,565 11,600
2007/10/12 2,640 2,640 2,585 2,585 7,500
2007/10/11 2,635 2,655 2,635 2,635 6,100
2007/10/10 2,600 2,660 2,585 2,620 7,500
2007/10/09 2,605 2,610 2,565 2,570 9,500
2007/10/05 2,635 2,635 2,570 2,590 17,700
2007/10/04 2,630 2,660 2,625 2,640 5,800
2007/10/03 2,670 2,670 2,625 2,645 13,100
2007/10/02 2,750 2,755 2,660 2,680 17,000
2007/10/01 2,800 2,830 2,720 2,770 8,400
2007/09/28 2,820 2,850 2,740 2,840 6,400
2007/09/27 2,685 2,700 2,680 2,700 23,500
2007/09/26 2,700 2,725 2,690 2,690 1,500
2007/09/25 2,800 2,800 2,655 2,660 3,900
2007/09/21 2,740 2,800 2,705 2,745 4,400
2007/09/20 2,690 2,695 2,680 2,695 1,300
2007/09/19 2,660 2,710 2,655 2,695 6,000
2007/09/18 2,670 2,770 2,650 2,655 20,600
2007/09/14 2,750 2,770 2,680 2,685 11,300
2007/09/13 2,655 2,710 2,650 2,700 6,500
2007/09/12 2,730 2,730 2,655 2,655 13,600
2007/09/11 2,700 2,740 2,565 2,650 27,000
2007/09/10 2,700 2,770 2,700 2,705 14,900
2007/09/07 2,755 2,775 2,715 2,725 7,500
2007/09/06 2,760 2,775 2,725 2,755 6,300
2007/09/05 2,770 2,775 2,740 2,770 18,000
2007/09/04 2,750 2,770 2,720 2,720 6,900
2007/09/03 2,735 2,780 2,735 2,770 4,800
2007/08/31 2,700 2,750 2,655 2,705 28,300
2007/08/30 2,805 2,805 2,720 2,720 11,500
2007/08/29 2,800 2,800 2,750 2,770 7,900
2007/08/28 2,870 2,905 2,850 2,850 9,200
2007/08/27 2,920 2,990 2,850 2,895 20,100
2007/08/24 3,040 3,070 3,030 3,060 3,300
2007/08/23 3,000 3,080 2,990 3,080 22,200
2007/08/22 3,000 3,050 2,970 3,050 25,900
2007/08/21 2,900 3,020 2,895 2,940 19,800
2007/08/20 2,830 3,100 2,830 2,930 19,500
2007/08/17 2,950 2,950 2,700 2,870 27,800
2007/08/16 3,160 3,180 3,000 3,000 13,300
2007/08/15 3,290 3,290 3,120 3,150 11,100
2007/08/14 3,140 3,170 3,140 3,140 6,500
2007/08/13 3,150 3,200 3,150 3,150 6,300
2007/08/10 3,280 3,280 3,190 3,210 15,200
2007/08/09 3,300 3,350 3,240 3,280 14,600
2007/08/08 3,350 3,370 3,300 3,300 32,100
2007/08/07 3,400 3,400 3,360 3,360 1,500
2007/08/06 3,500 3,500 3,380 3,400 2,900
2007/08/03 3,510 3,600 3,430 3,500 23,900
2007/08/02 3,500 3,500 3,470 3,500 8,600
2007/08/01 3,450 3,500 3,400 3,440 12,200
2007/07/31 3,430 3,470 3,380 3,460 8,400
2007/07/30 3,480 3,490 3,400 3,430 5,500
2007/07/27 3,520 3,520 3,360 3,490 13,200
2007/07/26 3,440 3,520 3,440 3,520 11,900
2007/07/25 3,420 3,440 3,400 3,430 6,700
2007/07/24 3,400 3,400 3,390 3,400 4,900
2007/07/23 3,360 3,390 3,360 3,390 2,400
2007/07/20 3,350 3,370 3,350 3,360 6,200
2007/07/19 3,460 3,500 3,350 3,350 7,600
2007/07/18 3,550 3,580 3,460 3,460 4,300
2007/07/17 3,590 3,590 3,550 3,550 2,400
2007/07/13 3,600 3,600 3,560 3,560 9,000
2007/07/12 3,600 3,600 3,540 3,560 5,000
2007/07/11 3,590 3,600 3,560 3,600 12,900
2007/07/10 3,600 3,620 3,590 3,600 3,800
2007/07/09 3,600 3,630 3,600 3,630 7,200
2007/07/06 3,600 3,630 3,600 3,630 15,700
2007/07/05 3,700 3,700 3,590 3,600 13,200
2007/07/04 3,550 3,570 3,540 3,560 8,000
2007/07/03 3,580 3,580 3,520 3,550 7,900
2007/07/02 3,620 3,620 3,580 3,600 20,800
2007/06/29 3,480 3,590 3,480 3,570 4,700
2007/06/28 3,530 3,580 3,470 3,470 3,400
2007/06/27 3,590 3,590 3,540 3,560 8,100
2007/06/26 3,580 3,590 3,510 3,590 4,100
2007/06/25 3,530 3,580 3,520 3,580 2,500
2007/06/22 3,600 3,600 3,460 3,580 10,400
2007/06/21 3,600 3,600 3,500 3,580 25,400
2007/06/20 3,490 3,600 3,370 3,600 37,200
2007/06/19 3,480 3,480 3,400 3,470 9,300
2007/06/18 3,360 3,490 3,360 3,480 19,100
2007/06/15 3,450 3,450 3,360 3,440 16,100
2007/06/14 3,220 3,320 3,200 3,300 11,600
2007/06/13 3,170 3,190 3,150 3,190 25,700
2007/06/12 3,220 3,250 3,160 3,250 29,000
2007/06/11 3,220 3,240 3,200 3,200 23,800
2007/06/08 3,220 3,260 3,210 3,260 44,000
2007/06/07 3,270 3,300 3,220 3,250 44,400
2007/06/06 3,260 3,310 3,260 3,310 39,700
2007/06/05 3,320 3,370 3,250 3,310 22,900
2007/06/04 3,370 3,370 3,240 3,310 24,200
2007/06/01 3,470 3,490 3,430 3,460 40,100
2007/05/31 3,450 3,500 3,450 3,480 8,700
2007/05/30 3,390 3,420 3,370 3,400 9,300
2007/05/29 3,340 3,460 3,310 3,410 22,000
2007/05/28 3,310 3,350 3,290 3,310 10,700
2007/05/25 3,340 3,360 3,300 3,300 17,100
2007/05/24 3,290 3,310 3,280 3,300 22,600
2007/05/23 3,270 3,300 3,250 3,260 16,900
2007/05/22 3,150 3,250 3,150 3,220 14,100
2007/05/21 3,190 3,190 3,140 3,150 14,300
2007/05/18 3,170 3,210 3,150 3,180 5,100
2007/05/17 3,200 3,200 3,160 3,170 4,900
2007/05/16 3,260 3,260 3,230 3,240 1,300
2007/05/15 3,280 3,310 3,240 3,280 19,100
2007/05/14 3,270 3,300 3,190 3,230 21,800
2007/05/11 3,200 3,300 3,200 3,300 12,100
2007/05/10 3,300 3,300 3,270 3,280 16,500
2007/05/09 3,320 3,350 3,300 3,300 9,200
2007/05/08 3,250 3,280 3,250 3,270 12,000
2007/05/07 3,200 3,390 3,180 3,380 22,600
2007/05/02 3,140 3,150 3,100 3,150 10,000
2007/05/01 3,110 3,180 3,100 3,110 10,800
2007/04/27 3,130 3,130 3,080 3,120 16,900
2007/04/26 3,180 3,180 3,140 3,180 400
2007/04/25 3,160 3,200 3,130 3,200 6,700
2007/04/24 3,200 3,200 3,140 3,180 22,700
2007/04/23 3,160 3,200 3,160 3,200 29,100
2007/04/20 3,230 3,230 3,130 3,160 15,800
2007/04/19 3,200 3,250 3,170 3,230 19,100
2007/04/18 3,130 3,170 3,110 3,160 18,400
2007/04/17 3,150 3,160 3,090 3,160 30,500
2007/04/16 3,130 3,130 3,070 3,110 9,900
2007/04/13 3,190 3,190 3,090 3,130 19,600
2007/04/12 3,130 3,140 3,130 3,140 1,300
2007/04/11 3,140 3,200 3,100 3,200 11,900
2007/04/10 3,260 3,260 3,160 3,160 2,700
2007/04/09 3,190 3,300 3,140 3,230 16,400
2007/04/06 3,330 3,400 3,330 3,340 7,500
2007/04/05 3,190 3,500 3,160 3,500 18,000
2007/04/04 3,190 3,200 3,150 3,190 15,100
2007/04/03 3,060 3,120 3,040 3,120 8,400
2007/04/02 3,220 3,220 2,985 3,100 23,900
2007/03/30 3,160 3,210 3,120 3,200 22,700
2007/03/29 3,110 3,160 3,070 3,160 2,700
2007/03/28 3,020 3,160 3,020 3,160 33,200
2007/03/27 3,050 3,060 2,980 3,000 18,100
2007/03/26 3,080 3,120 3,020 3,050 19,400
2007/03/23 3,090 3,090 3,070 3,070 5,500
2007/03/22 3,160 3,170 3,090 3,090 8,500
2007/03/20 3,150 3,160 3,140 3,160 15,800
2007/03/19 3,140 3,140 3,120 3,130 7,100
2007/03/16 3,090 3,150 3,030 3,150 25,400
2007/03/15 3,150 3,200 3,050 3,110 58,000
2007/03/14 3,190 3,240 3,120 3,170 48,500
2007/03/13 3,300 3,310 3,270 3,310 13,300
2007/03/12 3,320 3,370 3,280 3,300 36,100
2007/03/09 3,300 3,330 3,300 3,320 27,900
2007/03/08 3,280 3,340 3,280 3,300 27,300
2007/03/07 3,420 3,420 3,230 3,330 46,700
2007/03/06 3,300 3,360 3,300 3,340 17,900
2007/03/05 3,320 3,420 3,290 3,350 5,800
2007/03/02 3,350 3,550 3,350 3,420 9,600
2007/03/01 3,440 3,460 3,350 3,360 8,800
2007/02/28 3,270 3,440 3,270 3,400 27,000
2007/02/27 3,470 3,670 3,400 3,570 24,600
2007/02/26 3,450 3,670 3,440 3,670 30,300
2007/02/23 3,300 3,410 3,290 3,410 38,600
2007/02/22 3,280 3,340 3,250 3,340 34,200
2007/02/21 3,250 3,280 3,210 3,250 27,700
2007/02/20 3,260 3,330 3,250 3,260 14,300
2007/02/19 3,250 3,260 3,160 3,210 22,100
2007/02/16 3,260 3,290 3,240 3,250 5,800
2007/02/15 3,290 3,300 3,260 3,290 40,800
2007/02/14 3,300 3,330 3,260 3,290 17,800
2007/02/13 3,300 3,300 3,260 3,290 24,500
2007/02/09 3,250 3,250 3,220 3,240 4,600
2007/02/08 3,330 3,340 3,190 3,220 13,900
2007/02/07 3,290 3,340 3,290 3,330 21,500
2007/02/06 3,200 3,290 3,200 3,290 4,000
2007/02/05 3,210 3,240 3,190 3,220 4,900
2007/02/02 3,220 3,220 3,200 3,200 1,600
2007/02/01 3,230 3,250 3,180 3,200 8,200
2007/01/31 3,300 3,330 3,180 3,200 18,600
2007/01/30 3,310 3,320 3,290 3,290 6,900
2007/01/29 3,290 3,320 3,270 3,300 10,500
2007/01/26 3,240 3,320 3,160 3,270 21,000
2007/01/25 3,400 3,400 3,330 3,340 7,800
2007/01/24 3,460 3,460 3,300 3,300 8,900
2007/01/23 3,450 3,460 3,390 3,460 7,700
2007/01/22 3,540 3,600 3,530 3,580 14,600
2007/01/19 3,260 3,510 3,200 3,510 18,000
2007/01/18 3,360 3,360 3,360 3,360 1,500
2007/01/17 3,350 3,350 3,220 3,340 12,700
2007/01/16 3,300 3,350 3,280 3,300 8,500
2007/01/15 3,380 3,420 3,370 3,380 57,300
2007/01/12 3,310 3,380 3,300 3,360 26,800
2007/01/11 3,160 3,320 3,160 3,310 154,200
2007/01/10 3,110 3,190 3,110 3,160 46,900
2007/01/09 3,080 3,110 3,070 3,090 37,900
2007/01/05 3,090 3,100 3,050 3,090 5,800
2007/01/04 3,100 3,100 3,090 3,090 11,100

このページの先頭へ