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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,402 | 1,402 | 1,385 | 1,390 | 4,300 |
| 2010/12/29 | 1,394 | 1,415 | 1,390 | 1,415 | 8,600 |
| 2010/12/28 | 1,400 | 1,400 | 1,394 | 1,394 | 1,400 |
| 2010/12/27 | 1,400 | 1,405 | 1,390 | 1,400 | 2,100 |
| 2010/12/24 | 1,416 | 1,416 | 1,392 | 1,400 | 2,300 |
| 2010/12/22 | 1,420 | 1,420 | 1,400 | 1,408 | 1,500 |
| 2010/12/21 | 1,410 | 1,418 | 1,391 | 1,418 | 14,700 |
| 2010/12/20 | 1,420 | 1,420 | 1,384 | 1,413 | 6,700 |
| 2010/12/17 | 1,430 | 1,430 | 1,413 | 1,420 | 8,500 |
| 2010/12/16 | 1,384 | 1,420 | 1,380 | 1,420 | 29,500 |
| 2010/12/15 | 1,320 | 1,390 | 1,320 | 1,379 | 34,600 |
| 2010/12/14 | 1,304 | 1,308 | 1,299 | 1,304 | 28,800 |
| 2010/12/13 | 1,302 | 1,302 | 1,290 | 1,292 | 22,600 |
| 2010/12/10 | 1,301 | 1,304 | 1,298 | 1,301 | 5,400 |
| 2010/12/09 | 1,293 | 1,301 | 1,289 | 1,300 | 9,900 |
| 2010/12/08 | 1,294 | 1,298 | 1,286 | 1,292 | 8,400 |
| 2010/12/07 | 1,310 | 1,310 | 1,292 | 1,293 | 20,600 |
| 2010/12/06 | 1,320 | 1,320 | 1,310 | 1,310 | 3,200 |
| 2010/12/03 | 1,330 | 1,330 | 1,308 | 1,315 | 34,200 |
| 2010/12/02 | 1,293 | 1,300 | 1,272 | 1,292 | 34,300 |
| 2010/12/01 | 1,288 | 1,299 | 1,285 | 1,288 | 3,800 |
| 2010/11/30 | 1,261 | 1,299 | 1,261 | 1,281 | 6,800 |
| 2010/11/29 | 1,272 | 1,272 | 1,260 | 1,260 | 7,000 |
| 2010/11/26 | 1,281 | 1,282 | 1,270 | 1,271 | 5,700 |
| 2010/11/25 | 1,298 | 1,298 | 1,280 | 1,287 | 16,400 |
| 2010/11/24 | 1,279 | 1,290 | 1,275 | 1,285 | 11,300 |
| 2010/11/22 | 1,289 | 1,298 | 1,281 | 1,291 | 10,100 |
| 2010/11/19 | 1,301 | 1,301 | 1,280 | 1,289 | 6,500 |
| 2010/11/18 | 1,286 | 1,288 | 1,275 | 1,288 | 5,200 |
| 2010/11/17 | 1,289 | 1,289 | 1,278 | 1,287 | 3,800 |
| 2010/11/16 | 1,310 | 1,310 | 1,276 | 1,290 | 6,300 |
| 2010/11/15 | 1,345 | 1,345 | 1,276 | 1,310 | 18,600 |
| 2010/11/12 | 1,306 | 1,315 | 1,303 | 1,315 | 4,000 |
| 2010/11/11 | 1,300 | 1,315 | 1,298 | 1,315 | 6,800 |
| 2010/11/10 | 1,280 | 1,310 | 1,280 | 1,305 | 8,100 |
| 2010/11/09 | 1,292 | 1,295 | 1,280 | 1,280 | 2,400 |
| 2010/11/08 | 1,289 | 1,300 | 1,284 | 1,290 | 5,600 |
| 2010/11/05 | 1,283 | 1,309 | 1,283 | 1,300 | 7,400 |
| 2010/11/04 | 1,300 | 1,300 | 1,274 | 1,300 | 3,200 |
| 2010/11/02 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2010/11/01 | 1,300 | 1,315 | 1,285 | 1,315 | 1,500 |
| 2010/10/29 | 1,242 | 1,316 | 1,242 | 1,316 | 2,400 |
| 2010/10/28 | 1,271 | 1,272 | 1,260 | 1,270 | 2,200 |
| 2010/10/27 | 1,253 | 1,280 | 1,250 | 1,250 | 3,300 |
| 2010/10/26 | 1,260 | 1,275 | 1,253 | 1,275 | 3,500 |
| 2010/10/25 | 1,288 | 1,290 | 1,270 | 1,280 | 3,200 |
| 2010/10/22 | 1,290 | 1,312 | 1,287 | 1,288 | 3,100 |
| 2010/10/21 | 1,315 | 1,315 | 1,295 | 1,309 | 1,800 |
| 2010/10/20 | 1,316 | 1,320 | 1,315 | 1,320 | 1,300 |
| 2010/10/19 | 1,317 | 1,329 | 1,317 | 1,321 | 3,200 |
| 2010/10/18 | 1,360 | 1,365 | 1,341 | 1,341 | 900 |
| 2010/10/15 | 1,375 | 1,375 | 1,350 | 1,367 | 7,300 |
| 2010/10/14 | 1,357 | 1,375 | 1,348 | 1,370 | 6,800 |
| 2010/10/13 | 1,340 | 1,362 | 1,340 | 1,362 | 6,000 |
| 2010/10/12 | 1,367 | 1,367 | 1,335 | 1,347 | 1,600 |
| 2010/10/08 | 1,360 | 1,364 | 1,350 | 1,350 | 3,000 |
| 2010/10/07 | 1,378 | 1,381 | 1,355 | 1,360 | 2,700 |
| 2010/10/06 | 1,400 | 1,402 | 1,384 | 1,387 | 3,000 |
| 2010/10/05 | 1,374 | 1,418 | 1,374 | 1,400 | 6,500 |
| 2010/10/04 | 1,394 | 1,403 | 1,376 | 1,389 | 5,400 |
| 2010/10/01 | 1,416 | 1,416 | 1,372 | 1,394 | 5,700 |
| 2010/09/30 | 1,370 | 1,439 | 1,368 | 1,439 | 7,500 |
| 2010/09/29 | 1,385 | 1,390 | 1,343 | 1,390 | 1,900 |
| 2010/09/28 | 1,360 | 1,380 | 1,330 | 1,380 | 1,500 |
| 2010/09/27 | 1,342 | 1,355 | 1,342 | 1,355 | 700 |
| 2010/09/24 | 1,380 | 1,383 | 1,342 | 1,342 | 5,500 |
| 2010/09/22 | 1,390 | 1,393 | 1,375 | 1,380 | 2,500 |
| 2010/09/21 | 1,368 | 1,393 | 1,360 | 1,365 | 1,400 |
| 2010/09/17 | 1,364 | 1,365 | 1,350 | 1,350 | 1,600 |
| 2010/09/16 | 1,340 | 1,370 | 1,316 | 1,365 | 5,000 |
| 2010/09/15 | 1,399 | 1,399 | 1,307 | 1,340 | 8,000 |
| 2010/09/14 | 1,314 | 1,343 | 1,314 | 1,342 | 3,200 |
| 2010/09/13 | 1,299 | 1,318 | 1,292 | 1,318 | 6,300 |
| 2010/09/10 | 1,313 | 1,327 | 1,281 | 1,281 | 13,000 |
| 2010/09/09 | 1,354 | 1,355 | 1,342 | 1,350 | 3,600 |
| 2010/09/08 | 1,399 | 1,399 | 1,356 | 1,356 | 3,100 |
| 2010/09/07 | 1,446 | 1,446 | 1,380 | 1,409 | 1,700 |
| 2010/09/06 | 1,351 | 1,454 | 1,343 | 1,446 | 14,300 |
| 2010/09/03 | 1,302 | 1,351 | 1,300 | 1,351 | 3,900 |
| 2010/09/02 | 1,352 | 1,352 | 1,300 | 1,302 | 2,800 |
| 2010/09/01 | 1,336 | 1,347 | 1,280 | 1,322 | 5,600 |
| 2010/08/31 | 1,301 | 1,358 | 1,301 | 1,338 | 17,100 |
| 2010/08/30 | 1,237 | 1,335 | 1,232 | 1,335 | 14,000 |
| 2010/08/27 | 1,152 | 1,295 | 1,143 | 1,295 | 41,000 |
| 2010/08/26 | 1,171 | 1,179 | 1,147 | 1,150 | 21,700 |
| 2010/08/25 | 1,165 | 1,197 | 1,165 | 1,185 | 29,800 |
| 2010/08/24 | 1,258 | 1,258 | 1,224 | 1,240 | 15,800 |
| 2010/08/23 | 1,303 | 1,303 | 1,256 | 1,270 | 22,700 |
| 2010/08/20 | 1,357 | 1,361 | 1,312 | 1,312 | 16,300 |
| 2010/08/19 | 1,400 | 1,400 | 1,361 | 1,361 | 18,200 |
| 2010/08/18 | 1,399 | 1,402 | 1,399 | 1,400 | 4,900 |
| 2010/08/17 | 1,391 | 1,409 | 1,364 | 1,409 | 12,100 |
| 2010/08/16 | 1,390 | 1,390 | 1,387 | 1,390 | 1,000 |
| 2010/08/13 | 1,459 | 1,459 | 1,386 | 1,386 | 16,600 |
| 2010/08/12 | 1,401 | 1,419 | 1,394 | 1,410 | 5,200 |
| 2010/08/11 | 1,410 | 1,411 | 1,401 | 1,411 | 2,700 |
| 2010/08/10 | 1,391 | 1,431 | 1,391 | 1,425 | 4,600 |
| 2010/08/09 | 1,391 | 1,395 | 1,379 | 1,391 | 6,700 |
| 2010/08/06 | 1,438 | 1,438 | 1,425 | 1,435 | 1,200 |
| 2010/08/05 | 1,450 | 1,450 | 1,423 | 1,426 | 2,100 |
| 2010/08/04 | 1,455 | 1,455 | 1,448 | 1,450 | 1,400 |
| 2010/08/03 | 1,430 | 1,455 | 1,426 | 1,454 | 4,300 |
| 2010/08/02 | 1,457 | 1,457 | 1,412 | 1,447 | 3,500 |
| 2010/07/30 | 1,403 | 1,465 | 1,395 | 1,465 | 9,900 |
| 2010/07/29 | 1,432 | 1,456 | 1,420 | 1,440 | 4,200 |
| 2010/07/28 | 1,399 | 1,448 | 1,399 | 1,440 | 6,800 |
| 2010/07/27 | 1,386 | 1,416 | 1,375 | 1,399 | 17,500 |
| 2010/07/26 | 1,408 | 1,411 | 1,375 | 1,375 | 10,200 |
| 2010/07/23 | 1,425 | 1,425 | 1,381 | 1,393 | 28,500 |
| 2010/07/22 | 1,432 | 1,432 | 1,420 | 1,428 | 5,100 |
| 2010/07/21 | 1,435 | 1,440 | 1,420 | 1,440 | 9,500 |
| 2010/07/20 | 1,465 | 1,465 | 1,428 | 1,434 | 9,100 |
| 2010/07/16 | 1,505 | 1,505 | 1,495 | 1,495 | 2,800 |
| 2010/07/15 | 1,555 | 1,555 | 1,514 | 1,520 | 14,300 |
| 2010/07/14 | 1,520 | 1,525 | 1,510 | 1,522 | 8,800 |
| 2010/07/13 | 1,521 | 1,521 | 1,502 | 1,515 | 5,300 |
| 2010/07/12 | 1,528 | 1,528 | 1,511 | 1,527 | 3,800 |
| 2010/07/09 | 1,501 | 1,513 | 1,486 | 1,513 | 4,900 |
| 2010/07/08 | 1,515 | 1,519 | 1,500 | 1,501 | 10,800 |
| 2010/07/07 | 1,575 | 1,575 | 1,484 | 1,500 | 7,900 |
| 2010/07/06 | 1,580 | 1,580 | 1,550 | 1,578 | 7,500 |
| 2010/07/05 | 1,615 | 1,615 | 1,565 | 1,591 | 21,100 |
| 2010/07/02 | 1,580 | 1,613 | 1,580 | 1,605 | 23,500 |
| 2010/07/01 | 1,586 | 1,600 | 1,566 | 1,577 | 5,600 |
| 2010/06/30 | 1,600 | 1,600 | 1,554 | 1,556 | 6,100 |
| 2010/06/29 | 1,603 | 1,605 | 1,602 | 1,602 | 9,100 |
| 2010/06/28 | 1,607 | 1,607 | 1,602 | 1,602 | 8,500 |
| 2010/06/25 | 1,640 | 1,640 | 1,607 | 1,607 | 3,800 |
| 2010/06/24 | 1,650 | 1,651 | 1,646 | 1,646 | 2,900 |
| 2010/06/23 | 1,670 | 1,670 | 1,650 | 1,653 | 6,500 |
| 2010/06/22 | 1,660 | 1,670 | 1,651 | 1,670 | 13,700 |
| 2010/06/21 | 1,660 | 1,670 | 1,651 | 1,660 | 7,500 |
| 2010/06/18 | 1,674 | 1,674 | 1,659 | 1,661 | 13,200 |
| 2010/06/17 | 1,683 | 1,687 | 1,668 | 1,674 | 2,200 |
| 2010/06/16 | 1,699 | 1,699 | 1,682 | 1,683 | 1,300 |
| 2010/06/15 | 1,748 | 1,748 | 1,665 | 1,665 | 13,700 |
| 2010/06/14 | 1,670 | 1,678 | 1,668 | 1,678 | 5,900 |
| 2010/06/11 | 1,635 | 1,670 | 1,632 | 1,670 | 5,400 |
| 2010/06/10 | 1,584 | 1,658 | 1,582 | 1,632 | 18,700 |
| 2010/06/09 | 1,566 | 1,585 | 1,566 | 1,580 | 12,200 |
| 2010/06/08 | 1,552 | 1,568 | 1,552 | 1,559 | 10,700 |
| 2010/06/07 | 1,585 | 1,588 | 1,560 | 1,585 | 4,500 |
| 2010/06/04 | 1,550 | 1,600 | 1,550 | 1,575 | 7,400 |
| 2010/06/03 | 1,560 | 1,562 | 1,540 | 1,545 | 5,400 |
| 2010/06/02 | 1,550 | 1,555 | 1,550 | 1,550 | 14,900 |
| 2010/06/01 | 1,550 | 1,555 | 1,544 | 1,553 | 13,700 |
| 2010/05/31 | 1,564 | 1,565 | 1,555 | 1,564 | 12,300 |
| 2010/05/28 | 1,585 | 1,585 | 1,560 | 1,560 | 10,400 |
| 2010/05/27 | 1,620 | 1,620 | 1,537 | 1,555 | 11,000 |
| 2010/05/26 | 1,600 | 1,620 | 1,562 | 1,620 | 27,500 |
| 2010/05/25 | 1,609 | 1,618 | 1,500 | 1,590 | 10,200 |
| 2010/05/24 | 1,600 | 1,609 | 1,590 | 1,601 | 3,600 |
| 2010/05/21 | 1,597 | 1,618 | 1,565 | 1,581 | 7,100 |
| 2010/05/20 | 1,612 | 1,615 | 1,602 | 1,614 | 4,600 |
| 2010/05/19 | 1,650 | 1,650 | 1,618 | 1,625 | 6,800 |
| 2010/05/18 | 1,680 | 1,691 | 1,665 | 1,678 | 17,900 |
| 2010/05/17 | 1,682 | 1,717 | 1,674 | 1,717 | 33,200 |
| 2010/05/14 | 1,710 | 1,710 | 1,671 | 1,690 | 59,100 |
| 2010/05/13 | 1,687 | 1,717 | 1,677 | 1,710 | 15,500 |
| 2010/05/12 | 1,697 | 1,714 | 1,657 | 1,657 | 61,300 |
| 2010/05/11 | 1,680 | 1,715 | 1,680 | 1,693 | 50,400 |
| 2010/05/10 | 1,601 | 1,680 | 1,590 | 1,650 | 37,300 |
| 2010/05/07 | 1,713 | 1,744 | 1,657 | 1,681 | 42,600 |
| 2010/05/06 | 1,720 | 1,750 | 1,700 | 1,746 | 55,800 |
| 2010/04/30 | 1,756 | 1,770 | 1,708 | 1,725 | 50,400 |
| 2010/04/28 | 1,770 | 1,770 | 1,741 | 1,752 | 20,800 |
| 2010/04/27 | 1,800 | 1,800 | 1,765 | 1,780 | 21,300 |
| 2010/04/26 | 1,810 | 1,820 | 1,785 | 1,788 | 26,100 |
| 2010/04/23 | 1,820 | 1,820 | 1,801 | 1,808 | 5,000 |
| 2010/04/22 | 1,805 | 1,845 | 1,800 | 1,820 | 8,600 |
| 2010/04/21 | 1,775 | 1,830 | 1,775 | 1,822 | 7,100 |
| 2010/04/20 | 1,786 | 1,788 | 1,773 | 1,773 | 8,400 |
| 2010/04/19 | 1,800 | 1,800 | 1,760 | 1,772 | 18,100 |
| 2010/04/16 | 1,810 | 1,810 | 1,800 | 1,800 | 2,900 |
| 2010/04/15 | 1,807 | 1,829 | 1,800 | 1,801 | 18,000 |
| 2010/04/14 | 1,810 | 1,810 | 1,780 | 1,780 | 14,800 |
| 2010/04/13 | 1,815 | 1,817 | 1,773 | 1,810 | 12,700 |
| 2010/04/12 | 1,800 | 1,820 | 1,800 | 1,815 | 14,700 |
| 2010/04/09 | 1,780 | 1,799 | 1,735 | 1,799 | 21,400 |
| 2010/04/08 | 1,724 | 1,760 | 1,715 | 1,760 | 8,900 |
| 2010/04/07 | 1,715 | 1,728 | 1,710 | 1,717 | 15,300 |
| 2010/04/06 | 1,733 | 1,733 | 1,691 | 1,715 | 28,900 |
| 2010/04/05 | 1,745 | 1,745 | 1,721 | 1,727 | 9,500 |
| 2010/04/02 | 1,727 | 1,735 | 1,715 | 1,718 | 8,900 |
| 2010/04/01 | 1,700 | 1,710 | 1,700 | 1,707 | 11,900 |
| 2010/03/31 | 1,705 | 1,738 | 1,700 | 1,713 | 25,400 |
| 2010/03/30 | 1,666 | 1,700 | 1,665 | 1,686 | 23,800 |
| 2010/03/29 | 1,680 | 1,680 | 1,658 | 1,664 | 6,500 |
| 2010/03/26 | 1,659 | 1,684 | 1,635 | 1,671 | 29,800 |
| 2010/03/25 | 1,673 | 1,673 | 1,624 | 1,663 | 45,000 |
| 2010/03/24 | 1,685 | 1,693 | 1,661 | 1,687 | 31,300 |
| 2010/03/23 | 1,699 | 1,705 | 1,678 | 1,705 | 51,000 |
| 2010/03/19 | 1,697 | 1,711 | 1,680 | 1,699 | 11,200 |
| 2010/03/18 | 1,711 | 1,725 | 1,685 | 1,697 | 35,000 |
| 2010/03/17 | 1,716 | 1,733 | 1,705 | 1,723 | 5,400 |
| 2010/03/16 | 1,732 | 1,732 | 1,712 | 1,712 | 5,300 |
| 2010/03/15 | 1,750 | 1,750 | 1,705 | 1,732 | 25,500 |
| 2010/03/12 | 1,685 | 1,780 | 1,685 | 1,780 | 34,900 |
| 2010/03/11 | 1,623 | 1,685 | 1,618 | 1,669 | 24,200 |
| 2010/03/10 | 1,635 | 1,635 | 1,612 | 1,622 | 12,900 |
| 2010/03/09 | 1,648 | 1,648 | 1,635 | 1,640 | 7,100 |
| 2010/03/08 | 1,645 | 1,653 | 1,645 | 1,648 | 18,700 |
| 2010/03/05 | 1,632 | 1,649 | 1,632 | 1,640 | 6,100 |
| 2010/03/04 | 1,630 | 1,646 | 1,630 | 1,635 | 3,400 |
| 2010/03/03 | 1,665 | 1,665 | 1,630 | 1,650 | 7,000 |
| 2010/03/02 | 1,665 | 1,680 | 1,651 | 1,680 | 4,400 |
| 2010/03/01 | 1,657 | 1,670 | 1,650 | 1,665 | 14,100 |
| 2010/02/26 | 1,604 | 1,657 | 1,602 | 1,657 | 5,400 |
| 2010/02/25 | 1,600 | 1,644 | 1,600 | 1,644 | 10,200 |
| 2010/02/24 | 1,596 | 1,615 | 1,580 | 1,583 | 7,400 |
| 2010/02/23 | 1,600 | 1,628 | 1,580 | 1,627 | 3,200 |
| 2010/02/22 | 1,577 | 1,615 | 1,575 | 1,600 | 3,800 |
| 2010/02/19 | 1,593 | 1,596 | 1,580 | 1,590 | 9,400 |
| 2010/02/18 | 1,610 | 1,615 | 1,590 | 1,593 | 8,600 |
| 2010/02/17 | 1,600 | 1,605 | 1,600 | 1,605 | 3,500 |
| 2010/02/16 | 1,591 | 1,598 | 1,590 | 1,597 | 6,600 |
| 2010/02/15 | 1,610 | 1,610 | 1,567 | 1,601 | 27,800 |
| 2010/02/12 | 1,585 | 1,610 | 1,573 | 1,610 | 23,100 |
| 2010/02/10 | 1,606 | 1,606 | 1,595 | 1,601 | 9,200 |
| 2010/02/09 | 1,677 | 1,677 | 1,569 | 1,605 | 19,500 |
| 2010/02/08 | 1,616 | 1,669 | 1,616 | 1,660 | 39,400 |
| 2010/02/05 | 1,600 | 1,608 | 1,594 | 1,608 | 10,800 |
| 2010/02/04 | 1,630 | 1,633 | 1,619 | 1,630 | 9,500 |
| 2010/02/03 | 1,608 | 1,626 | 1,604 | 1,624 | 21,700 |
| 2010/02/02 | 1,569 | 1,610 | 1,569 | 1,608 | 28,000 |
| 2010/02/01 | 1,507 | 1,580 | 1,507 | 1,572 | 23,300 |
| 2010/01/29 | 1,506 | 1,539 | 1,501 | 1,505 | 8,800 |
| 2010/01/28 | 1,535 | 1,535 | 1,520 | 1,530 | 9,900 |
| 2010/01/27 | 1,498 | 1,544 | 1,498 | 1,540 | 9,100 |
| 2010/01/26 | 1,486 | 1,517 | 1,486 | 1,498 | 8,500 |
| 2010/01/25 | 1,477 | 1,489 | 1,473 | 1,486 | 3,800 |
| 2010/01/22 | 1,500 | 1,502 | 1,482 | 1,489 | 7,300 |
| 2010/01/21 | 1,522 | 1,522 | 1,501 | 1,516 | 7,100 |
| 2010/01/20 | 1,550 | 1,550 | 1,522 | 1,522 | 5,400 |
| 2010/01/19 | 1,540 | 1,550 | 1,526 | 1,550 | 2,600 |
| 2010/01/18 | 1,560 | 1,560 | 1,505 | 1,530 | 2,600 |
| 2010/01/15 | 1,569 | 1,569 | 1,500 | 1,549 | 23,400 |
| 2010/01/14 | 1,500 | 1,504 | 1,491 | 1,499 | 12,000 |
| 2010/01/13 | 1,509 | 1,510 | 1,490 | 1,503 | 5,500 |
| 2010/01/12 | 1,490 | 1,503 | 1,480 | 1,481 | 9,800 |
| 2010/01/08 | 1,491 | 1,494 | 1,470 | 1,490 | 8,400 |
| 2010/01/07 | 1,485 | 1,490 | 1,476 | 1,490 | 5,900 |
| 2010/01/06 | 1,471 | 1,485 | 1,462 | 1,485 | 6,300 |
| 2010/01/05 | 1,475 | 1,484 | 1,460 | 1,474 | 5,100 |
| 2010/01/04 | 1,475 | 1,475 | 1,451 | 1,465 | 5,900 |