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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,134 | 1,135 | 1,121 | 1,121 | 2,600 |
| 2008/12/29 | 1,121 | 1,141 | 1,104 | 1,135 | 2,700 |
| 2008/12/26 | 1,146 | 1,146 | 1,140 | 1,141 | 2,500 |
| 2008/12/25 | 1,121 | 1,145 | 1,121 | 1,145 | 4,700 |
| 2008/12/24 | 1,111 | 1,120 | 1,105 | 1,120 | 6,400 |
| 2008/12/22 | 1,101 | 1,110 | 1,101 | 1,104 | 5,500 |
| 2008/12/19 | 1,143 | 1,143 | 1,100 | 1,100 | 9,800 |
| 2008/12/18 | 1,156 | 1,157 | 1,104 | 1,142 | 11,700 |
| 2008/12/17 | 1,174 | 1,175 | 1,156 | 1,158 | 11,000 |
| 2008/12/16 | 1,177 | 1,178 | 1,170 | 1,174 | 7,100 |
| 2008/12/15 | 1,248 | 1,248 | 1,165 | 1,197 | 16,700 |
| 2008/12/12 | 1,188 | 1,200 | 1,172 | 1,187 | 10,300 |
| 2008/12/11 | 1,186 | 1,187 | 1,168 | 1,168 | 20,000 |
| 2008/12/10 | 1,186 | 1,186 | 1,185 | 1,186 | 3,400 |
| 2008/12/09 | 1,190 | 1,194 | 1,184 | 1,185 | 1,800 |
| 2008/12/08 | 1,176 | 1,198 | 1,176 | 1,198 | 5,000 |
| 2008/12/05 | 1,180 | 1,190 | 1,170 | 1,175 | 33,500 |
| 2008/12/04 | 1,156 | 1,172 | 1,156 | 1,165 | 7,500 |
| 2008/12/03 | 1,161 | 1,161 | 1,145 | 1,145 | 13,100 |
| 2008/12/02 | 1,149 | 1,164 | 1,140 | 1,155 | 3,800 |
| 2008/12/01 | 1,144 | 1,165 | 1,144 | 1,150 | 10,200 |
| 2008/11/28 | 1,145 | 1,150 | 1,135 | 1,149 | 5,900 |
| 2008/11/27 | 1,150 | 1,151 | 1,135 | 1,136 | 7,600 |
| 2008/11/26 | 1,137 | 1,140 | 1,132 | 1,134 | 2,400 |
| 2008/11/25 | 1,160 | 1,170 | 1,149 | 1,150 | 5,600 |
| 2008/11/21 | 1,150 | 1,150 | 1,103 | 1,145 | 3,900 |
| 2008/11/20 | 1,200 | 1,200 | 1,158 | 1,173 | 12,100 |
| 2008/11/19 | 1,175 | 1,175 | 1,159 | 1,162 | 4,600 |
| 2008/11/18 | 1,170 | 1,180 | 1,169 | 1,178 | 3,500 |
| 2008/11/17 | 1,190 | 1,190 | 1,169 | 1,190 | 1,900 |
| 2008/11/14 | 1,200 | 1,200 | 1,140 | 1,193 | 11,100 |
| 2008/11/13 | 1,173 | 1,200 | 1,170 | 1,184 | 14,900 |
| 2008/11/12 | 1,131 | 1,153 | 1,130 | 1,153 | 1,700 |
| 2008/11/11 | 1,100 | 1,112 | 1,100 | 1,112 | 1,100 |
| 2008/11/10 | 1,170 | 1,170 | 1,150 | 1,150 | 700 |
| 2008/11/07 | 1,059 | 1,200 | 1,059 | 1,150 | 4,500 |
| 2008/11/06 | 1,076 | 1,076 | 1,056 | 1,057 | 19,800 |
| 2008/11/05 | 1,043 | 1,080 | 1,025 | 1,078 | 6,500 |
| 2008/11/04 | 1,028 | 1,045 | 1,000 | 1,003 | 16,500 |
| 2008/10/31 | 1,020 | 1,050 | 1,001 | 1,027 | 10,200 |
| 2008/10/30 | 1,075 | 1,090 | 980 | 1,020 | 9,800 |
| 2008/10/29 | 1,040 | 1,062 | 1,030 | 1,062 | 8,500 |
| 2008/10/28 | 1,001 | 1,040 | 980 | 1,040 | 10,800 |
| 2008/10/27 | 1,000 | 1,005 | 990 | 1,001 | 19,500 |
| 2008/10/24 | 1,020 | 1,040 | 1,020 | 1,022 | 10,900 |
| 2008/10/23 | 1,040 | 1,040 | 1,010 | 1,040 | 3,000 |
| 2008/10/22 | 1,060 | 1,060 | 1,050 | 1,060 | 5,100 |
| 2008/10/21 | 1,111 | 1,135 | 1,061 | 1,080 | 6,100 |
| 2008/10/20 | 1,082 | 1,105 | 1,082 | 1,105 | 6,700 |
| 2008/10/17 | 1,086 | 1,120 | 1,081 | 1,100 | 4,600 |
| 2008/10/16 | 1,100 | 1,100 | 1,070 | 1,079 | 8,000 |
| 2008/10/15 | 1,205 | 1,205 | 1,108 | 1,109 | 19,600 |
| 2008/10/14 | 1,155 | 1,225 | 1,155 | 1,182 | 26,900 |
| 2008/10/10 | 1,180 | 1,180 | 1,073 | 1,100 | 6,500 |
| 2008/10/09 | 1,210 | 1,240 | 1,210 | 1,230 | 7,200 |
| 2008/10/08 | 1,264 | 1,265 | 1,230 | 1,250 | 5,300 |
| 2008/10/07 | 1,278 | 1,279 | 1,175 | 1,275 | 5,400 |
| 2008/10/06 | 1,425 | 1,465 | 1,350 | 1,350 | 2,000 |
| 2008/10/03 | 1,442 | 1,445 | 1,442 | 1,445 | 3,600 |
| 2008/10/02 | 1,445 | 1,460 | 1,425 | 1,440 | 8,800 |
| 2008/10/01 | 1,429 | 1,429 | 1,421 | 1,425 | 6,200 |
| 2008/09/30 | 1,370 | 1,480 | 1,350 | 1,430 | 15,800 |
| 2008/09/29 | 1,383 | 1,400 | 1,380 | 1,380 | 6,900 |
| 2008/09/26 | 1,438 | 1,438 | 1,402 | 1,403 | 1,000 |
| 2008/09/25 | 1,465 | 1,466 | 1,437 | 1,447 | 8,900 |
| 2008/09/24 | 1,502 | 1,510 | 1,482 | 1,501 | 19,300 |
| 2008/09/22 | 1,564 | 1,574 | 1,515 | 1,548 | 17,700 |
| 2008/09/19 | 1,602 | 1,606 | 1,535 | 1,551 | 11,900 |
| 2008/09/18 | 1,680 | 1,680 | 1,592 | 1,600 | 17,100 |
| 2008/09/17 | 1,699 | 1,708 | 1,678 | 1,699 | 1,900 |
| 2008/09/16 | 1,610 | 1,662 | 1,610 | 1,628 | 3,200 |
| 2008/09/12 | 1,773 | 1,773 | 1,720 | 1,730 | 9,000 |
| 2008/09/11 | 1,620 | 1,670 | 1,600 | 1,653 | 6,200 |
| 2008/09/10 | 1,559 | 1,620 | 1,531 | 1,620 | 4,900 |
| 2008/09/09 | 1,589 | 1,589 | 1,551 | 1,559 | 800 |
| 2008/09/08 | 1,522 | 1,570 | 1,522 | 1,545 | 700 |
| 2008/09/05 | 1,505 | 1,529 | 1,505 | 1,515 | 4,700 |
| 2008/09/04 | 1,510 | 1,544 | 1,510 | 1,535 | 8,500 |
| 2008/09/03 | 1,480 | 1,520 | 1,480 | 1,520 | 17,300 |
| 2008/09/02 | 1,501 | 1,501 | 1,490 | 1,490 | 13,400 |
| 2008/09/01 | 1,525 | 1,555 | 1,501 | 1,508 | 3,100 |
| 2008/08/29 | 1,549 | 1,550 | 1,525 | 1,525 | 3,000 |
| 2008/08/28 | 1,551 | 1,555 | 1,500 | 1,524 | 15,400 |
| 2008/08/27 | 1,580 | 1,589 | 1,554 | 1,554 | 1,700 |
| 2008/08/26 | 1,566 | 1,605 | 1,566 | 1,605 | 1,200 |
| 2008/08/25 | 1,585 | 1,638 | 1,585 | 1,638 | 5,900 |
| 2008/08/22 | 1,585 | 1,585 | 1,575 | 1,585 | 800 |
| 2008/08/21 | 1,594 | 1,613 | 1,594 | 1,605 | 1,200 |
| 2008/08/20 | 1,582 | 1,600 | 1,545 | 1,594 | 10,900 |
| 2008/08/19 | 1,566 | 1,598 | 1,560 | 1,581 | 3,300 |
| 2008/08/18 | 1,563 | 1,599 | 1,563 | 1,565 | 17,000 |
| 2008/08/15 | 1,592 | 1,595 | 1,590 | 1,592 | 12,800 |
| 2008/08/14 | 1,550 | 1,550 | 1,548 | 1,550 | 4,500 |
| 2008/08/13 | 1,566 | 1,585 | 1,535 | 1,551 | 20,200 |
| 2008/08/12 | 1,566 | 1,592 | 1,560 | 1,566 | 34,100 |
| 2008/08/11 | 1,609 | 1,620 | 1,561 | 1,561 | 3,500 |
| 2008/08/08 | 1,587 | 1,617 | 1,587 | 1,594 | 9,600 |
| 2008/08/07 | 1,619 | 1,629 | 1,585 | 1,586 | 2,400 |
| 2008/08/06 | 1,610 | 1,620 | 1,610 | 1,618 | 22,000 |
| 2008/08/05 | 1,600 | 1,615 | 1,599 | 1,610 | 4,900 |
| 2008/08/04 | 1,585 | 1,590 | 1,575 | 1,588 | 13,000 |
| 2008/08/01 | 1,600 | 1,610 | 1,580 | 1,585 | 1,600 |
| 2008/07/31 | 1,585 | 1,610 | 1,560 | 1,600 | 16,600 |
| 2008/07/30 | 1,580 | 1,585 | 1,580 | 1,585 | 300 |
| 2008/07/29 | 1,574 | 1,579 | 1,561 | 1,579 | 3,000 |
| 2008/07/28 | 1,602 | 1,608 | 1,587 | 1,604 | 8,100 |
| 2008/07/25 | 1,632 | 1,643 | 1,630 | 1,639 | 12,700 |
| 2008/07/24 | 1,572 | 1,632 | 1,572 | 1,632 | 22,400 |
| 2008/07/23 | 1,651 | 1,651 | 1,635 | 1,650 | 2,600 |
| 2008/07/22 | 1,667 | 1,686 | 1,634 | 1,658 | 1,300 |
| 2008/07/18 | 1,677 | 1,700 | 1,660 | 1,697 | 11,200 |
| 2008/07/17 | 1,616 | 1,675 | 1,614 | 1,630 | 15,100 |
| 2008/07/16 | 1,522 | 1,615 | 1,521 | 1,615 | 10,200 |
| 2008/07/15 | 1,620 | 1,620 | 1,511 | 1,582 | 19,400 |
| 2008/07/14 | 1,525 | 1,566 | 1,500 | 1,545 | 28,600 |
| 2008/07/11 | 1,612 | 1,620 | 1,575 | 1,575 | 9,000 |
| 2008/07/10 | 1,620 | 1,620 | 1,580 | 1,580 | 6,000 |
| 2008/07/09 | 1,636 | 1,637 | 1,595 | 1,618 | 12,300 |
| 2008/07/08 | 1,704 | 1,704 | 1,660 | 1,665 | 2,300 |
| 2008/07/07 | 1,702 | 1,712 | 1,702 | 1,710 | 3,900 |
| 2008/07/04 | 1,700 | 1,720 | 1,699 | 1,708 | 28,900 |
| 2008/07/03 | 1,698 | 1,698 | 1,688 | 1,689 | 5,500 |
| 2008/07/02 | 1,678 | 1,690 | 1,675 | 1,688 | 8,500 |
| 2008/07/01 | 1,651 | 1,670 | 1,651 | 1,665 | 6,100 |
| 2008/06/30 | 1,613 | 1,651 | 1,613 | 1,650 | 5,800 |
| 2008/06/27 | 1,615 | 1,615 | 1,600 | 1,605 | 5,300 |
| 2008/06/26 | 1,594 | 1,619 | 1,585 | 1,597 | 12,500 |
| 2008/06/25 | 1,590 | 1,595 | 1,587 | 1,595 | 1,700 |
| 2008/06/24 | 1,580 | 1,589 | 1,570 | 1,585 | 3,300 |
| 2008/06/23 | 1,605 | 1,605 | 1,570 | 1,570 | 10,500 |
| 2008/06/20 | 1,615 | 1,621 | 1,605 | 1,612 | 9,200 |
| 2008/06/19 | 1,609 | 1,609 | 1,601 | 1,608 | 23,000 |
| 2008/06/18 | 1,605 | 1,610 | 1,600 | 1,606 | 13,700 |
| 2008/06/17 | 1,611 | 1,646 | 1,605 | 1,621 | 10,200 |
| 2008/06/16 | 1,604 | 1,630 | 1,604 | 1,609 | 7,500 |
| 2008/06/13 | 1,603 | 1,626 | 1,603 | 1,620 | 18,500 |
| 2008/06/12 | 1,627 | 1,630 | 1,620 | 1,625 | 31,000 |
| 2008/06/11 | 1,630 | 1,648 | 1,623 | 1,625 | 25,800 |
| 2008/06/10 | 1,620 | 1,627 | 1,606 | 1,620 | 7,600 |
| 2008/06/09 | 1,624 | 1,651 | 1,617 | 1,627 | 21,000 |
| 2008/06/06 | 1,696 | 1,698 | 1,680 | 1,686 | 11,200 |
| 2008/06/05 | 1,685 | 1,701 | 1,682 | 1,691 | 8,700 |
| 2008/06/04 | 1,701 | 1,701 | 1,675 | 1,695 | 34,400 |
| 2008/06/03 | 1,675 | 1,727 | 1,675 | 1,698 | 20,100 |
| 2008/06/02 | 1,677 | 1,705 | 1,677 | 1,699 | 9,300 |
| 2008/05/30 | 1,674 | 1,680 | 1,671 | 1,674 | 13,200 |
| 2008/05/29 | 1,673 | 1,695 | 1,672 | 1,672 | 2,600 |
| 2008/05/28 | 1,704 | 1,704 | 1,659 | 1,667 | 18,200 |
| 2008/05/27 | 1,736 | 1,750 | 1,705 | 1,710 | 10,100 |
| 2008/05/26 | 1,745 | 1,745 | 1,722 | 1,735 | 5,800 |
| 2008/05/23 | 1,814 | 1,820 | 1,763 | 1,800 | 12,300 |
| 2008/05/22 | 1,791 | 1,814 | 1,765 | 1,814 | 10,400 |
| 2008/05/21 | 1,800 | 1,826 | 1,800 | 1,815 | 4,500 |
| 2008/05/20 | 1,811 | 1,833 | 1,800 | 1,808 | 7,500 |
| 2008/05/19 | 1,850 | 1,860 | 1,819 | 1,833 | 18,800 |
| 2008/05/16 | 1,806 | 1,875 | 1,803 | 1,852 | 28,800 |
| 2008/05/15 | 1,750 | 1,750 | 1,701 | 1,716 | 19,400 |
| 2008/05/14 | 1,567 | 1,638 | 1,540 | 1,615 | 20,300 |
| 2008/05/13 | 1,482 | 1,540 | 1,480 | 1,537 | 10,400 |
| 2008/05/12 | 1,500 | 1,500 | 1,480 | 1,481 | 7,100 |
| 2008/05/09 | 1,491 | 1,505 | 1,464 | 1,474 | 16,300 |
| 2008/05/08 | 1,500 | 1,510 | 1,481 | 1,491 | 21,000 |
| 2008/05/07 | 1,515 | 1,534 | 1,486 | 1,493 | 12,700 |
| 2008/05/02 | 1,572 | 1,572 | 1,526 | 1,534 | 4,600 |
| 2008/05/01 | 1,654 | 1,654 | 1,570 | 1,570 | 4,200 |
| 2008/04/30 | 1,550 | 1,597 | 1,525 | 1,595 | 17,900 |
| 2008/04/28 | 1,500 | 1,549 | 1,500 | 1,528 | 6,000 |
| 2008/04/25 | 1,500 | 1,515 | 1,470 | 1,490 | 25,600 |
| 2008/04/24 | 1,510 | 1,510 | 1,476 | 1,498 | 8,500 |
| 2008/04/23 | 1,450 | 1,473 | 1,431 | 1,470 | 14,700 |
| 2008/04/22 | 1,445 | 1,445 | 1,421 | 1,430 | 11,000 |
| 2008/04/21 | 1,478 | 1,478 | 1,441 | 1,441 | 19,000 |
| 2008/04/18 | 1,447 | 1,490 | 1,440 | 1,441 | 4,100 |
| 2008/04/17 | 1,468 | 1,481 | 1,468 | 1,475 | 8,900 |
| 2008/04/16 | 1,497 | 1,497 | 1,451 | 1,468 | 4,000 |
| 2008/04/15 | 1,450 | 1,509 | 1,440 | 1,440 | 47,200 |
| 2008/04/14 | 1,329 | 1,435 | 1,329 | 1,390 | 9,600 |
| 2008/04/11 | 1,345 | 1,369 | 1,330 | 1,330 | 17,300 |
| 2008/04/10 | 1,360 | 1,360 | 1,319 | 1,345 | 34,200 |
| 2008/04/09 | 1,370 | 1,390 | 1,320 | 1,363 | 42,900 |
| 2008/04/08 | 1,370 | 1,370 | 1,346 | 1,366 | 38,500 |
| 2008/04/07 | 1,369 | 1,369 | 1,346 | 1,361 | 16,400 |
| 2008/04/04 | 1,307 | 1,400 | 1,299 | 1,383 | 18,800 |
| 2008/04/03 | 1,291 | 1,332 | 1,286 | 1,327 | 14,000 |
| 2008/04/02 | 1,400 | 1,401 | 1,331 | 1,331 | 10,800 |
| 2008/04/01 | 1,400 | 1,430 | 1,381 | 1,383 | 3,600 |
| 2008/03/31 | 1,397 | 1,429 | 1,381 | 1,399 | 6,600 |
| 2008/03/28 | 1,401 | 1,414 | 1,340 | 1,380 | 20,600 |
| 2008/03/27 | 1,400 | 1,429 | 1,393 | 1,414 | 9,800 |
| 2008/03/26 | 1,420 | 1,434 | 1,386 | 1,420 | 4,900 |
| 2008/03/25 | 1,401 | 1,440 | 1,336 | 1,440 | 18,000 |
| 2008/03/24 | 1,339 | 1,420 | 1,339 | 1,414 | 11,800 |
| 2008/03/21 | 1,335 | 1,380 | 1,331 | 1,344 | 5,000 |
| 2008/03/19 | 1,309 | 1,351 | 1,240 | 1,335 | 21,800 |
| 2008/03/18 | 1,217 | 1,335 | 1,217 | 1,329 | 9,600 |
| 2008/03/17 | 1,242 | 1,246 | 1,216 | 1,237 | 8,600 |
| 2008/03/14 | 1,331 | 1,335 | 1,164 | 1,222 | 42,300 |
| 2008/03/13 | 1,321 | 1,321 | 1,297 | 1,300 | 50,300 |
| 2008/03/12 | 1,339 | 1,345 | 1,312 | 1,320 | 37,800 |
| 2008/03/11 | 1,311 | 1,350 | 1,302 | 1,347 | 6,800 |
| 2008/03/10 | 1,401 | 1,440 | 1,362 | 1,368 | 12,200 |
| 2008/03/07 | 1,439 | 1,450 | 1,430 | 1,441 | 1,400 |
| 2008/03/06 | 1,459 | 1,470 | 1,426 | 1,440 | 9,600 |
| 2008/03/05 | 1,464 | 1,464 | 1,425 | 1,440 | 18,400 |
| 2008/03/04 | 1,518 | 1,518 | 1,478 | 1,484 | 2,900 |
| 2008/03/03 | 1,530 | 1,530 | 1,502 | 1,505 | 3,900 |
| 2008/02/29 | 1,521 | 1,560 | 1,520 | 1,558 | 7,400 |
| 2008/02/28 | 1,538 | 1,565 | 1,532 | 1,534 | 1,400 |
| 2008/02/27 | 1,570 | 1,629 | 1,536 | 1,537 | 4,500 |
| 2008/02/26 | 1,674 | 1,674 | 1,525 | 1,560 | 5,200 |
| 2008/02/25 | 1,650 | 1,675 | 1,618 | 1,650 | 4,500 |
| 2008/02/22 | 1,649 | 1,655 | 1,600 | 1,655 | 1,900 |
| 2008/02/21 | 1,500 | 1,667 | 1,481 | 1,667 | 6,400 |
| 2008/02/20 | 1,478 | 1,500 | 1,470 | 1,495 | 3,000 |
| 2008/02/19 | 1,468 | 1,499 | 1,468 | 1,498 | 7,000 |
| 2008/02/18 | 1,459 | 1,460 | 1,425 | 1,449 | 9,800 |
| 2008/02/15 | 1,549 | 1,549 | 1,481 | 1,481 | 22,400 |
| 2008/02/14 | 1,512 | 1,545 | 1,500 | 1,534 | 7,900 |
| 2008/02/13 | 1,510 | 1,562 | 1,480 | 1,540 | 7,700 |
| 2008/02/12 | 1,529 | 1,550 | 1,521 | 1,530 | 4,200 |
| 2008/02/08 | 1,565 | 1,593 | 1,510 | 1,510 | 5,600 |
| 2008/02/07 | 1,584 | 1,584 | 1,555 | 1,560 | 3,500 |
| 2008/02/06 | 1,600 | 1,600 | 1,570 | 1,585 | 6,200 |
| 2008/02/05 | 1,649 | 1,649 | 1,605 | 1,606 | 5,300 |
| 2008/02/04 | 1,717 | 1,717 | 1,666 | 1,666 | 4,900 |
| 2008/02/01 | 1,732 | 1,733 | 1,700 | 1,720 | 6,300 |
| 2008/01/31 | 1,750 | 1,750 | 1,733 | 1,733 | 4,800 |
| 2008/01/30 | 1,787 | 1,790 | 1,771 | 1,771 | 2,100 |
| 2008/01/29 | 1,803 | 1,815 | 1,743 | 1,787 | 13,100 |
| 2008/01/28 | 1,840 | 1,840 | 1,800 | 1,802 | 3,900 |
| 2008/01/25 | 1,850 | 1,878 | 1,840 | 1,842 | 8,900 |
| 2008/01/24 | 1,807 | 1,819 | 1,795 | 1,811 | 12,600 |
| 2008/01/23 | 1,820 | 1,837 | 1,773 | 1,807 | 6,400 |
| 2008/01/22 | 1,742 | 1,802 | 1,722 | 1,770 | 7,300 |
| 2008/01/21 | 1,844 | 1,870 | 1,800 | 1,802 | 6,600 |
| 2008/01/18 | 1,749 | 1,855 | 1,749 | 1,845 | 7,200 |
| 2008/01/17 | 1,740 | 1,800 | 1,740 | 1,793 | 37,600 |
| 2008/01/16 | 1,856 | 1,856 | 1,650 | 1,770 | 31,100 |
| 2008/01/15 | 2,000 | 2,000 | 1,906 | 1,907 | 27,200 |
| 2008/01/11 | 2,020 | 2,025 | 1,985 | 1,991 | 14,600 |
| 2008/01/10 | 2,085 | 2,090 | 2,000 | 2,020 | 6,400 |
| 2008/01/09 | 2,095 | 2,120 | 2,060 | 2,120 | 8,200 |
| 2008/01/08 | 2,100 | 2,100 | 2,095 | 2,095 | 11,500 |
| 2008/01/07 | 2,050 | 2,100 | 2,045 | 2,070 | 5,800 |
| 2008/01/04 | 2,090 | 2,090 | 2,045 | 2,050 | 2,700 |