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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,455 | 1,477 | 1,433 | 1,477 | 14,200 |
| 2009/12/29 | 1,480 | 1,481 | 1,454 | 1,475 | 8,200 |
| 2009/12/28 | 1,510 | 1,510 | 1,481 | 1,481 | 10,000 |
| 2009/12/25 | 1,530 | 1,538 | 1,510 | 1,510 | 11,100 |
| 2009/12/24 | 1,455 | 1,515 | 1,443 | 1,515 | 14,800 |
| 2009/12/22 | 1,425 | 1,445 | 1,425 | 1,439 | 9,600 |
| 2009/12/21 | 1,427 | 1,455 | 1,415 | 1,427 | 17,600 |
| 2009/12/18 | 1,395 | 1,425 | 1,382 | 1,423 | 17,900 |
| 2009/12/17 | 1,420 | 1,439 | 1,390 | 1,424 | 23,100 |
| 2009/12/16 | 1,433 | 1,445 | 1,411 | 1,425 | 12,000 |
| 2009/12/15 | 1,462 | 1,462 | 1,428 | 1,433 | 16,200 |
| 2009/12/14 | 1,495 | 1,498 | 1,458 | 1,468 | 8,300 |
| 2009/12/11 | 1,450 | 1,475 | 1,450 | 1,469 | 4,100 |
| 2009/12/10 | 1,447 | 1,494 | 1,447 | 1,469 | 8,200 |
| 2009/12/09 | 1,499 | 1,499 | 1,470 | 1,477 | 4,800 |
| 2009/12/08 | 1,518 | 1,518 | 1,499 | 1,499 | 4,700 |
| 2009/12/07 | 1,505 | 1,519 | 1,460 | 1,519 | 23,700 |
| 2009/12/04 | 1,550 | 1,550 | 1,505 | 1,520 | 30,300 |
| 2009/12/03 | 1,550 | 1,550 | 1,511 | 1,527 | 11,000 |
| 2009/12/02 | 1,550 | 1,560 | 1,540 | 1,550 | 27,300 |
| 2009/12/01 | 1,545 | 1,550 | 1,530 | 1,550 | 17,000 |
| 2009/11/30 | 1,505 | 1,550 | 1,505 | 1,550 | 14,900 |
| 2009/11/27 | 1,515 | 1,518 | 1,495 | 1,514 | 5,000 |
| 2009/11/26 | 1,466 | 1,515 | 1,466 | 1,515 | 5,100 |
| 2009/11/25 | 1,483 | 1,489 | 1,461 | 1,470 | 7,500 |
| 2009/11/24 | 1,560 | 1,560 | 1,479 | 1,483 | 9,300 |
| 2009/11/20 | 1,430 | 1,503 | 1,425 | 1,503 | 23,500 |
| 2009/11/19 | 1,473 | 1,490 | 1,420 | 1,425 | 17,000 |
| 2009/11/18 | 1,510 | 1,540 | 1,490 | 1,490 | 18,800 |
| 2009/11/17 | 1,576 | 1,576 | 1,514 | 1,514 | 11,100 |
| 2009/11/16 | 1,557 | 1,557 | 1,525 | 1,546 | 12,400 |
| 2009/11/13 | 1,610 | 1,610 | 1,550 | 1,556 | 32,400 |
| 2009/11/12 | 1,608 | 1,621 | 1,600 | 1,603 | 30,900 |
| 2009/11/11 | 1,676 | 1,676 | 1,605 | 1,615 | 24,000 |
| 2009/11/10 | 1,670 | 1,705 | 1,615 | 1,646 | 31,400 |
| 2009/11/09 | 1,680 | 1,730 | 1,664 | 1,682 | 40,200 |
| 2009/11/06 | 1,700 | 1,754 | 1,697 | 1,736 | 33,000 |
| 2009/11/05 | 1,700 | 1,704 | 1,663 | 1,704 | 14,500 |
| 2009/11/04 | 1,690 | 1,700 | 1,665 | 1,700 | 9,400 |
| 2009/11/02 | 1,652 | 1,740 | 1,652 | 1,692 | 5,400 |
| 2009/10/30 | 1,652 | 1,704 | 1,652 | 1,704 | 3,400 |
| 2009/10/29 | 1,660 | 1,680 | 1,651 | 1,680 | 5,800 |
| 2009/10/28 | 1,682 | 1,682 | 1,671 | 1,671 | 3,600 |
| 2009/10/27 | 1,714 | 1,714 | 1,687 | 1,707 | 1,900 |
| 2009/10/26 | 1,700 | 1,720 | 1,681 | 1,697 | 37,000 |
| 2009/10/23 | 1,665 | 1,693 | 1,659 | 1,693 | 12,000 |
| 2009/10/22 | 1,673 | 1,673 | 1,653 | 1,665 | 10,600 |
| 2009/10/21 | 1,621 | 1,673 | 1,621 | 1,673 | 9,800 |
| 2009/10/20 | 1,616 | 1,651 | 1,616 | 1,651 | 6,600 |
| 2009/10/19 | 1,602 | 1,641 | 1,602 | 1,639 | 10,500 |
| 2009/10/16 | 1,631 | 1,634 | 1,601 | 1,601 | 16,600 |
| 2009/10/15 | 1,660 | 1,660 | 1,625 | 1,640 | 18,200 |
| 2009/10/14 | 1,610 | 1,630 | 1,609 | 1,630 | 16,300 |
| 2009/10/13 | 1,620 | 1,625 | 1,604 | 1,619 | 18,900 |
| 2009/10/09 | 1,650 | 1,660 | 1,613 | 1,615 | 22,100 |
| 2009/10/08 | 1,650 | 1,651 | 1,600 | 1,643 | 18,500 |
| 2009/10/07 | 1,635 | 1,655 | 1,626 | 1,650 | 16,000 |
| 2009/10/06 | 1,590 | 1,625 | 1,581 | 1,625 | 20,900 |
| 2009/10/05 | 1,586 | 1,600 | 1,508 | 1,594 | 36,800 |
| 2009/10/02 | 1,650 | 1,651 | 1,600 | 1,602 | 17,200 |
| 2009/10/01 | 1,680 | 1,685 | 1,651 | 1,651 | 33,000 |
| 2009/09/30 | 1,670 | 1,693 | 1,668 | 1,680 | 15,700 |
| 2009/09/29 | 1,669 | 1,693 | 1,651 | 1,693 | 24,500 |
| 2009/09/28 | 1,695 | 1,695 | 1,645 | 1,668 | 6,700 |
| 2009/09/25 | 1,710 | 1,710 | 1,682 | 1,696 | 8,000 |
| 2009/09/24 | 1,709 | 1,750 | 1,709 | 1,722 | 9,400 |
| 2009/09/18 | 1,725 | 1,725 | 1,702 | 1,704 | 10,200 |
| 2009/09/17 | 1,771 | 1,772 | 1,720 | 1,725 | 28,800 |
| 2009/09/16 | 1,818 | 1,818 | 1,785 | 1,799 | 24,000 |
| 2009/09/15 | 1,810 | 1,837 | 1,800 | 1,819 | 18,400 |
| 2009/09/14 | 1,825 | 1,825 | 1,800 | 1,810 | 12,400 |
| 2009/09/11 | 1,820 | 1,829 | 1,810 | 1,825 | 6,700 |
| 2009/09/10 | 1,771 | 1,825 | 1,763 | 1,820 | 17,000 |
| 2009/09/09 | 1,775 | 1,776 | 1,764 | 1,772 | 12,400 |
| 2009/09/08 | 1,800 | 1,800 | 1,767 | 1,773 | 13,100 |
| 2009/09/07 | 1,807 | 1,810 | 1,800 | 1,810 | 5,800 |
| 2009/09/04 | 1,830 | 1,838 | 1,807 | 1,829 | 13,400 |
| 2009/09/03 | 1,807 | 1,869 | 1,807 | 1,839 | 7,500 |
| 2009/09/02 | 1,840 | 1,841 | 1,804 | 1,804 | 14,400 |
| 2009/09/01 | 1,859 | 1,862 | 1,845 | 1,859 | 1,800 |
| 2009/08/31 | 1,861 | 1,873 | 1,830 | 1,866 | 11,400 |
| 2009/08/28 | 1,825 | 1,860 | 1,820 | 1,860 | 7,100 |
| 2009/08/27 | 1,836 | 1,839 | 1,812 | 1,825 | 5,600 |
| 2009/08/26 | 1,860 | 1,875 | 1,835 | 1,840 | 15,400 |
| 2009/08/25 | 1,900 | 1,900 | 1,872 | 1,874 | 20,100 |
| 2009/08/24 | 1,899 | 1,900 | 1,879 | 1,897 | 6,300 |
| 2009/08/21 | 1,910 | 1,910 | 1,886 | 1,895 | 7,200 |
| 2009/08/20 | 1,912 | 1,912 | 1,860 | 1,910 | 8,100 |
| 2009/08/19 | 1,945 | 1,946 | 1,882 | 1,882 | 17,500 |
| 2009/08/18 | 1,877 | 1,959 | 1,824 | 1,945 | 35,600 |
| 2009/08/17 | 1,889 | 1,890 | 1,844 | 1,881 | 13,500 |
| 2009/08/14 | 1,870 | 1,900 | 1,854 | 1,900 | 29,600 |
| 2009/08/13 | 1,915 | 1,936 | 1,861 | 1,874 | 41,100 |
| 2009/08/12 | 1,965 | 1,965 | 1,879 | 1,945 | 24,900 |
| 2009/08/11 | 1,800 | 2,030 | 1,800 | 1,978 | 158,100 |
| 2009/08/10 | 1,660 | 1,838 | 1,660 | 1,801 | 105,800 |
| 2009/08/07 | 1,542 | 1,549 | 1,535 | 1,540 | 5,300 |
| 2009/08/06 | 1,530 | 1,550 | 1,530 | 1,538 | 11,000 |
| 2009/08/05 | 1,545 | 1,562 | 1,507 | 1,515 | 15,100 |
| 2009/08/04 | 1,569 | 1,569 | 1,545 | 1,545 | 35,300 |
| 2009/08/03 | 1,566 | 1,590 | 1,566 | 1,570 | 12,300 |
| 2009/07/31 | 1,564 | 1,564 | 1,560 | 1,562 | 7,300 |
| 2009/07/30 | 1,551 | 1,570 | 1,548 | 1,564 | 6,500 |
| 2009/07/29 | 1,595 | 1,607 | 1,554 | 1,564 | 6,400 |
| 2009/07/28 | 1,605 | 1,605 | 1,573 | 1,589 | 3,500 |
| 2009/07/27 | 1,653 | 1,653 | 1,615 | 1,619 | 9,900 |
| 2009/07/24 | 1,679 | 1,679 | 1,624 | 1,640 | 27,900 |
| 2009/07/23 | 1,696 | 1,697 | 1,671 | 1,682 | 18,400 |
| 2009/07/22 | 1,694 | 1,700 | 1,687 | 1,697 | 22,200 |
| 2009/07/21 | 1,690 | 1,700 | 1,670 | 1,694 | 4,300 |
| 2009/07/17 | 1,690 | 1,690 | 1,657 | 1,670 | 5,000 |
| 2009/07/16 | 1,710 | 1,710 | 1,650 | 1,675 | 10,300 |
| 2009/07/15 | 1,700 | 1,700 | 1,600 | 1,678 | 32,000 |
| 2009/07/14 | 1,730 | 1,735 | 1,651 | 1,700 | 19,600 |
| 2009/07/13 | 1,763 | 1,764 | 1,713 | 1,738 | 20,800 |
| 2009/07/10 | 1,770 | 1,770 | 1,740 | 1,763 | 6,900 |
| 2009/07/09 | 1,756 | 1,771 | 1,710 | 1,749 | 12,600 |
| 2009/07/08 | 1,816 | 1,816 | 1,786 | 1,787 | 16,700 |
| 2009/07/07 | 1,799 | 1,846 | 1,799 | 1,846 | 22,100 |
| 2009/07/06 | 1,731 | 1,750 | 1,731 | 1,750 | 14,300 |
| 2009/07/03 | 1,713 | 1,730 | 1,635 | 1,730 | 33,100 |
| 2009/07/02 | 1,660 | 1,670 | 1,638 | 1,653 | 20,700 |
| 2009/07/01 | 1,690 | 1,691 | 1,654 | 1,655 | 10,100 |
| 2009/06/30 | 1,663 | 1,760 | 1,663 | 1,690 | 13,800 |
| 2009/06/29 | 1,563 | 1,655 | 1,561 | 1,647 | 35,600 |
| 2009/06/26 | 1,535 | 1,560 | 1,535 | 1,554 | 16,400 |
| 2009/06/25 | 1,546 | 1,586 | 1,535 | 1,557 | 28,400 |
| 2009/06/24 | 1,585 | 1,585 | 1,546 | 1,546 | 18,000 |
| 2009/06/23 | 1,628 | 1,628 | 1,591 | 1,599 | 14,100 |
| 2009/06/22 | 1,681 | 1,681 | 1,582 | 1,636 | 31,900 |
| 2009/06/19 | 1,679 | 1,679 | 1,620 | 1,620 | 22,100 |
| 2009/06/18 | 1,515 | 1,790 | 1,515 | 1,649 | 65,000 |
| 2009/06/17 | 1,510 | 1,510 | 1,462 | 1,500 | 7,900 |
| 2009/06/16 | 1,530 | 1,530 | 1,504 | 1,511 | 17,100 |
| 2009/06/15 | 1,570 | 1,579 | 1,535 | 1,554 | 15,400 |
| 2009/06/12 | 1,420 | 1,500 | 1,420 | 1,490 | 17,100 |
| 2009/06/11 | 1,374 | 1,400 | 1,346 | 1,400 | 12,600 |
| 2009/06/10 | 1,368 | 1,368 | 1,310 | 1,365 | 10,900 |
| 2009/06/09 | 1,325 | 1,368 | 1,325 | 1,368 | 11,900 |
| 2009/06/08 | 1,317 | 1,317 | 1,304 | 1,308 | 5,700 |
| 2009/06/05 | 1,316 | 1,320 | 1,292 | 1,297 | 11,700 |
| 2009/06/04 | 1,329 | 1,329 | 1,314 | 1,320 | 4,100 |
| 2009/06/03 | 1,300 | 1,309 | 1,290 | 1,309 | 8,200 |
| 2009/06/02 | 1,330 | 1,339 | 1,300 | 1,300 | 19,900 |
| 2009/06/01 | 1,330 | 1,330 | 1,303 | 1,306 | 9,200 |
| 2009/05/29 | 1,298 | 1,300 | 1,285 | 1,300 | 14,700 |
| 2009/05/28 | 1,261 | 1,292 | 1,261 | 1,266 | 900 |
| 2009/05/27 | 1,300 | 1,301 | 1,263 | 1,263 | 12,000 |
| 2009/05/26 | 1,276 | 1,298 | 1,271 | 1,284 | 12,600 |
| 2009/05/25 | 1,265 | 1,270 | 1,265 | 1,270 | 3,400 |
| 2009/05/22 | 1,290 | 1,290 | 1,265 | 1,265 | 5,800 |
| 2009/05/21 | 1,297 | 1,299 | 1,280 | 1,280 | 4,000 |
| 2009/05/20 | 1,298 | 1,300 | 1,280 | 1,280 | 12,300 |
| 2009/05/19 | 1,277 | 1,300 | 1,277 | 1,290 | 17,500 |
| 2009/05/18 | 1,281 | 1,290 | 1,270 | 1,275 | 11,700 |
| 2009/05/15 | 1,325 | 1,325 | 1,293 | 1,301 | 31,400 |
| 2009/05/14 | 1,240 | 1,310 | 1,240 | 1,300 | 16,600 |
| 2009/05/13 | 1,220 | 1,290 | 1,186 | 1,256 | 37,700 |
| 2009/05/12 | 1,175 | 1,257 | 1,151 | 1,227 | 20,700 |
| 2009/05/11 | 1,111 | 1,188 | 1,111 | 1,185 | 69,400 |
| 2009/05/08 | 998 | 1,048 | 997 | 1,044 | 48,300 |
| 2009/05/07 | 982 | 1,020 | 980 | 998 | 19,700 |
| 2009/05/01 | 959 | 979 | 951 | 972 | 7,800 |
| 2009/04/30 | 960 | 965 | 936 | 951 | 6,900 |
| 2009/04/28 | 953 | 953 | 940 | 948 | 7,200 |
| 2009/04/27 | 1,011 | 1,029 | 946 | 946 | 29,000 |
| 2009/04/24 | 929 | 991 | 928 | 990 | 54,100 |
| 2009/04/23 | 919 | 920 | 914 | 920 | 19,300 |
| 2009/04/22 | 911 | 920 | 911 | 915 | 18,800 |
| 2009/04/21 | 913 | 919 | 900 | 910 | 40,100 |
| 2009/04/20 | 908 | 915 | 906 | 910 | 21,200 |
| 2009/04/17 | 912 | 915 | 908 | 914 | 23,000 |
| 2009/04/16 | 920 | 920 | 910 | 913 | 19,400 |
| 2009/04/15 | 904 | 919 | 904 | 915 | 48,300 |
| 2009/04/14 | 915 | 915 | 904 | 910 | 36,400 |
| 2009/04/13 | 915 | 919 | 903 | 913 | 32,900 |
| 2009/04/10 | 913 | 913 | 898 | 906 | 34,100 |
| 2009/04/09 | 918 | 919 | 906 | 910 | 22,900 |
| 2009/04/08 | 909 | 911 | 901 | 908 | 15,200 |
| 2009/04/07 | 916 | 920 | 912 | 919 | 5,400 |
| 2009/04/06 | 927 | 930 | 910 | 919 | 18,900 |
| 2009/04/03 | 926 | 926 | 914 | 925 | 14,900 |
| 2009/04/02 | 910 | 920 | 908 | 916 | 13,000 |
| 2009/04/01 | 913 | 919 | 900 | 900 | 19,700 |
| 2009/03/31 | 915 | 915 | 903 | 910 | 5,300 |
| 2009/03/30 | 925 | 925 | 918 | 920 | 7,100 |
| 2009/03/27 | 913 | 925 | 912 | 924 | 13,300 |
| 2009/03/26 | 918 | 924 | 913 | 913 | 5,300 |
| 2009/03/25 | 924 | 925 | 908 | 916 | 21,300 |
| 2009/03/24 | 927 | 932 | 915 | 924 | 11,300 |
| 2009/03/23 | 905 | 919 | 900 | 910 | 14,300 |
| 2009/03/19 | 953 | 962 | 904 | 904 | 13,500 |
| 2009/03/18 | 980 | 1,000 | 948 | 952 | 13,900 |
| 2009/03/17 | 1,050 | 1,050 | 965 | 1,000 | 26,600 |
| 2009/03/16 | 1,015 | 1,087 | 1,010 | 1,050 | 52,500 |
| 2009/03/13 | 949 | 1,008 | 949 | 990 | 43,100 |
| 2009/03/12 | 890 | 946 | 890 | 929 | 51,800 |
| 2009/03/11 | 870 | 909 | 870 | 875 | 39,500 |
| 2009/03/10 | 870 | 870 | 851 | 865 | 12,300 |
| 2009/03/09 | 911 | 911 | 870 | 870 | 15,100 |
| 2009/03/06 | 950 | 954 | 901 | 910 | 16,400 |
| 2009/03/05 | 985 | 990 | 944 | 954 | 20,800 |
| 2009/03/04 | 1,006 | 1,008 | 961 | 995 | 26,100 |
| 2009/03/03 | 997 | 1,016 | 995 | 1,012 | 10,700 |
| 2009/03/02 | 1,029 | 1,029 | 1,013 | 1,017 | 3,500 |
| 2009/02/27 | 1,033 | 1,062 | 1,033 | 1,035 | 7,500 |
| 2009/02/26 | 1,084 | 1,084 | 1,070 | 1,071 | 5,100 |
| 2009/02/25 | 1,100 | 1,120 | 1,065 | 1,098 | 5,000 |
| 2009/02/24 | 1,071 | 1,079 | 1,050 | 1,060 | 5,200 |
| 2009/02/23 | 1,104 | 1,104 | 1,070 | 1,080 | 8,500 |
| 2009/02/20 | 1,125 | 1,125 | 1,105 | 1,105 | 1,000 |
| 2009/02/19 | 1,169 | 1,169 | 1,125 | 1,145 | 13,300 |
| 2009/02/18 | 1,165 | 1,165 | 1,160 | 1,160 | 600 |
| 2009/02/17 | 1,182 | 1,190 | 1,162 | 1,185 | 9,800 |
| 2009/02/16 | 1,187 | 1,188 | 1,156 | 1,183 | 12,000 |
| 2009/02/13 | 1,181 | 1,190 | 1,165 | 1,189 | 26,900 |
| 2009/02/12 | 1,213 | 1,215 | 1,189 | 1,200 | 24,300 |
| 2009/02/10 | 1,211 | 1,250 | 1,211 | 1,219 | 15,200 |
| 2009/02/09 | 1,297 | 1,320 | 1,200 | 1,205 | 27,300 |
| 2009/02/06 | 1,402 | 1,405 | 1,299 | 1,309 | 14,900 |
| 2009/02/05 | 1,499 | 1,499 | 1,390 | 1,434 | 19,200 |
| 2009/02/04 | 1,375 | 1,415 | 1,374 | 1,399 | 19,000 |
| 2009/02/03 | 1,400 | 1,460 | 1,375 | 1,375 | 27,700 |
| 2009/02/02 | 1,400 | 1,419 | 1,395 | 1,406 | 24,000 |
| 2009/01/30 | 1,300 | 1,436 | 1,270 | 1,400 | 13,300 |
| 2009/01/29 | 1,243 | 1,295 | 1,238 | 1,290 | 12,300 |
| 2009/01/28 | 1,227 | 1,235 | 1,216 | 1,223 | 17,300 |
| 2009/01/27 | 1,200 | 1,225 | 1,200 | 1,225 | 20,900 |
| 2009/01/26 | 1,239 | 1,239 | 1,215 | 1,220 | 3,600 |
| 2009/01/23 | 1,227 | 1,230 | 1,205 | 1,220 | 7,600 |
| 2009/01/22 | 1,230 | 1,250 | 1,218 | 1,247 | 7,300 |
| 2009/01/21 | 1,190 | 1,250 | 1,185 | 1,250 | 12,100 |
| 2009/01/20 | 1,170 | 1,200 | 1,165 | 1,200 | 11,800 |
| 2009/01/19 | 1,170 | 1,172 | 1,161 | 1,162 | 8,600 |
| 2009/01/16 | 1,143 | 1,170 | 1,141 | 1,169 | 10,900 |
| 2009/01/15 | 1,250 | 1,250 | 1,141 | 1,141 | 38,000 |
| 2009/01/14 | 1,150 | 1,170 | 1,150 | 1,167 | 17,100 |
| 2009/01/13 | 1,106 | 1,150 | 1,106 | 1,150 | 14,200 |
| 2009/01/09 | 1,100 | 1,114 | 1,080 | 1,100 | 14,200 |
| 2009/01/08 | 1,112 | 1,127 | 1,103 | 1,109 | 14,400 |
| 2009/01/07 | 1,116 | 1,125 | 1,103 | 1,111 | 6,500 |
| 2009/01/06 | 1,120 | 1,120 | 1,102 | 1,109 | 15,800 |
| 2009/01/05 | 1,129 | 1,131 | 1,101 | 1,102 | 11,300 |