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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,299 | 1,321 | 1,299 | 1,319 | 6,100 |
| 2011/12/29 | 1,286 | 1,299 | 1,286 | 1,299 | 3,300 |
| 2011/12/28 | 1,286 | 1,305 | 1,286 | 1,290 | 7,400 |
| 2011/12/27 | 1,291 | 1,298 | 1,286 | 1,286 | 6,400 |
| 2011/12/26 | 1,317 | 1,317 | 1,301 | 1,301 | 800 |
| 2011/12/22 | 1,315 | 1,315 | 1,295 | 1,300 | 10,000 |
| 2011/12/21 | 1,319 | 1,319 | 1,312 | 1,317 | 2,100 |
| 2011/12/20 | 1,329 | 1,332 | 1,307 | 1,307 | 3,800 |
| 2011/12/19 | 1,314 | 1,330 | 1,303 | 1,330 | 6,200 |
| 2011/12/16 | 1,290 | 1,315 | 1,288 | 1,314 | 10,700 |
| 2011/12/15 | 1,311 | 1,315 | 1,301 | 1,302 | 13,300 |
| 2011/12/14 | 1,340 | 1,340 | 1,328 | 1,337 | 2,100 |
| 2011/12/13 | 1,323 | 1,343 | 1,321 | 1,333 | 3,800 |
| 2011/12/12 | 1,291 | 1,332 | 1,291 | 1,324 | 6,500 |
| 2011/12/09 | 1,294 | 1,302 | 1,291 | 1,291 | 11,900 |
| 2011/12/08 | 1,312 | 1,317 | 1,295 | 1,298 | 10,600 |
| 2011/12/07 | 1,322 | 1,330 | 1,313 | 1,326 | 4,600 |
| 2011/12/06 | 1,325 | 1,325 | 1,310 | 1,315 | 15,500 |
| 2011/12/05 | 1,320 | 1,327 | 1,306 | 1,327 | 26,800 |
| 2011/12/02 | 1,327 | 1,330 | 1,313 | 1,320 | 6,700 |
| 2011/12/01 | 1,304 | 1,347 | 1,304 | 1,347 | 8,400 |
| 2011/11/30 | 1,305 | 1,346 | 1,297 | 1,303 | 8,000 |
| 2011/11/29 | 1,287 | 1,298 | 1,284 | 1,298 | 6,000 |
| 2011/11/28 | 1,265 | 1,287 | 1,265 | 1,273 | 2,500 |
| 2011/11/25 | 1,271 | 1,278 | 1,261 | 1,263 | 1,400 |
| 2011/11/24 | 1,294 | 1,294 | 1,261 | 1,271 | 3,000 |
| 2011/11/22 | 1,257 | 1,294 | 1,256 | 1,294 | 5,200 |
| 2011/11/21 | 1,255 | 1,313 | 1,253 | 1,274 | 10,200 |
| 2011/11/18 | 1,278 | 1,278 | 1,265 | 1,265 | 4,800 |
| 2011/11/17 | 1,276 | 1,289 | 1,273 | 1,278 | 11,100 |
| 2011/11/16 | 1,300 | 1,300 | 1,280 | 1,280 | 10,600 |
| 2011/11/15 | 1,336 | 1,336 | 1,305 | 1,306 | 8,600 |
| 2011/11/14 | 1,306 | 1,318 | 1,305 | 1,318 | 4,700 |
| 2011/11/11 | 1,307 | 1,318 | 1,305 | 1,308 | 4,200 |
| 2011/11/10 | 1,312 | 1,312 | 1,306 | 1,306 | 4,000 |
| 2011/11/09 | 1,321 | 1,330 | 1,321 | 1,325 | 600 |
| 2011/11/08 | 1,334 | 1,349 | 1,330 | 1,330 | 4,000 |
| 2011/11/07 | 1,340 | 1,350 | 1,333 | 1,350 | 1,400 |
| 2011/11/04 | 1,328 | 1,357 | 1,328 | 1,340 | 7,400 |
| 2011/11/02 | 1,330 | 1,330 | 1,290 | 1,315 | 9,700 |
| 2011/11/01 | 1,341 | 1,345 | 1,340 | 1,340 | 800 |
| 2011/10/31 | 1,353 | 1,370 | 1,343 | 1,343 | 8,100 |
| 2011/10/28 | 1,350 | 1,355 | 1,350 | 1,350 | 1,700 |
| 2011/10/27 | 1,335 | 1,337 | 1,335 | 1,337 | 1,600 |
| 2011/10/26 | 1,340 | 1,340 | 1,335 | 1,335 | 1,700 |
| 2011/10/25 | 1,346 | 1,349 | 1,340 | 1,347 | 4,200 |
| 2011/10/24 | 1,349 | 1,353 | 1,340 | 1,350 | 4,100 |
| 2011/10/21 | 1,342 | 1,360 | 1,338 | 1,338 | 4,800 |
| 2011/10/20 | 1,366 | 1,366 | 1,342 | 1,342 | 6,500 |
| 2011/10/19 | 1,360 | 1,362 | 1,332 | 1,346 | 13,800 |
| 2011/10/18 | 1,362 | 1,365 | 1,359 | 1,359 | 3,100 |
| 2011/10/17 | 1,384 | 1,384 | 1,360 | 1,378 | 3,000 |
| 2011/10/14 | 1,375 | 1,384 | 1,368 | 1,373 | 16,400 |
| 2011/10/13 | 1,430 | 1,432 | 1,350 | 1,405 | 16,800 |
| 2011/10/12 | 1,425 | 1,439 | 1,415 | 1,428 | 4,400 |
| 2011/10/11 | 1,430 | 1,439 | 1,399 | 1,420 | 8,900 |
| 2011/10/07 | 1,449 | 1,476 | 1,428 | 1,430 | 6,600 |
| 2011/10/06 | 1,420 | 1,450 | 1,420 | 1,449 | 2,200 |
| 2011/10/05 | 1,419 | 1,419 | 1,417 | 1,418 | 2,300 |
| 2011/10/04 | 1,429 | 1,429 | 1,419 | 1,419 | 3,800 |
| 2011/10/03 | 1,474 | 1,474 | 1,441 | 1,459 | 4,100 |
| 2011/09/30 | 1,470 | 1,491 | 1,455 | 1,473 | 24,900 |
| 2011/09/29 | 1,480 | 1,494 | 1,477 | 1,481 | 2,300 |
| 2011/09/28 | 1,440 | 1,510 | 1,440 | 1,480 | 8,500 |
| 2011/09/27 | 1,470 | 1,479 | 1,450 | 1,473 | 3,500 |
| 2011/09/26 | 1,473 | 1,484 | 1,450 | 1,450 | 6,700 |
| 2011/09/22 | 1,440 | 1,476 | 1,440 | 1,476 | 2,500 |
| 2011/09/21 | 1,442 | 1,442 | 1,441 | 1,442 | 500 |
| 2011/09/20 | 1,418 | 1,449 | 1,418 | 1,428 | 1,700 |
| 2011/09/16 | 1,419 | 1,490 | 1,401 | 1,418 | 6,100 |
| 2011/09/15 | 1,426 | 1,450 | 1,393 | 1,395 | 17,600 |
| 2011/09/14 | 1,476 | 1,490 | 1,438 | 1,438 | 8,000 |
| 2011/09/13 | 1,469 | 1,481 | 1,469 | 1,476 | 2,100 |
| 2011/09/12 | 1,476 | 1,502 | 1,468 | 1,468 | 8,000 |
| 2011/09/09 | 1,519 | 1,535 | 1,510 | 1,532 | 35,100 |
| 2011/09/08 | 1,505 | 1,528 | 1,501 | 1,520 | 15,300 |
| 2011/09/07 | 1,443 | 1,500 | 1,443 | 1,483 | 12,700 |
| 2011/09/06 | 1,469 | 1,469 | 1,441 | 1,456 | 1,900 |
| 2011/09/05 | 1,453 | 1,487 | 1,453 | 1,470 | 3,200 |
| 2011/09/02 | 1,469 | 1,485 | 1,446 | 1,453 | 4,500 |
| 2011/09/01 | 1,463 | 1,464 | 1,450 | 1,461 | 1,400 |
| 2011/08/31 | 1,440 | 1,459 | 1,440 | 1,455 | 4,700 |
| 2011/08/30 | 1,427 | 1,440 | 1,427 | 1,432 | 400 |
| 2011/08/29 | 1,424 | 1,440 | 1,423 | 1,424 | 2,400 |
| 2011/08/26 | 1,428 | 1,442 | 1,420 | 1,435 | 3,000 |
| 2011/08/25 | 1,441 | 1,448 | 1,431 | 1,440 | 10,700 |
| 2011/08/24 | 1,427 | 1,450 | 1,427 | 1,440 | 6,100 |
| 2011/08/23 | 1,433 | 1,460 | 1,427 | 1,427 | 7,900 |
| 2011/08/22 | 1,409 | 1,458 | 1,409 | 1,457 | 9,500 |
| 2011/08/19 | 1,429 | 1,445 | 1,422 | 1,439 | 6,100 |
| 2011/08/18 | 1,455 | 1,455 | 1,426 | 1,438 | 2,400 |
| 2011/08/17 | 1,460 | 1,460 | 1,445 | 1,450 | 3,400 |
| 2011/08/16 | 1,472 | 1,478 | 1,462 | 1,466 | 8,700 |
| 2011/08/15 | 1,515 | 1,515 | 1,414 | 1,503 | 12,800 |
| 2011/08/12 | 1,470 | 1,538 | 1,447 | 1,525 | 17,000 |
| 2011/08/11 | 1,381 | 1,475 | 1,381 | 1,460 | 6,400 |
| 2011/08/10 | 1,385 | 1,399 | 1,379 | 1,381 | 3,600 |
| 2011/08/09 | 1,320 | 1,380 | 1,303 | 1,354 | 6,400 |
| 2011/08/08 | 1,413 | 1,414 | 1,366 | 1,366 | 4,100 |
| 2011/08/05 | 1,397 | 1,418 | 1,393 | 1,414 | 4,400 |
| 2011/08/04 | 1,438 | 1,445 | 1,417 | 1,440 | 4,300 |
| 2011/08/03 | 1,450 | 1,450 | 1,427 | 1,427 | 11,700 |
| 2011/08/02 | 1,464 | 1,489 | 1,459 | 1,480 | 7,900 |
| 2011/08/01 | 1,454 | 1,485 | 1,444 | 1,470 | 10,900 |
| 2011/07/29 | 1,470 | 1,473 | 1,448 | 1,454 | 10,000 |
| 2011/07/28 | 1,495 | 1,500 | 1,453 | 1,470 | 16,600 |
| 2011/07/27 | 1,534 | 1,549 | 1,515 | 1,515 | 9,500 |
| 2011/07/26 | 1,575 | 1,575 | 1,531 | 1,534 | 20,500 |
| 2011/07/25 | 1,590 | 1,590 | 1,570 | 1,587 | 4,200 |
| 2011/07/22 | 1,618 | 1,618 | 1,560 | 1,600 | 11,800 |
| 2011/07/21 | 1,592 | 1,630 | 1,584 | 1,600 | 16,100 |
| 2011/07/20 | 1,601 | 1,601 | 1,590 | 1,592 | 19,600 |
| 2011/07/19 | 1,605 | 1,640 | 1,595 | 1,603 | 34,000 |
| 2011/07/15 | 1,524 | 1,531 | 1,490 | 1,525 | 53,200 |
| 2011/07/14 | 1,510 | 1,515 | 1,471 | 1,515 | 25,400 |
| 2011/07/13 | 1,427 | 1,460 | 1,427 | 1,460 | 8,200 |
| 2011/07/12 | 1,404 | 1,435 | 1,402 | 1,435 | 20,200 |
| 2011/07/11 | 1,401 | 1,439 | 1,400 | 1,414 | 11,800 |
| 2011/07/08 | 1,414 | 1,425 | 1,402 | 1,403 | 18,800 |
| 2011/07/07 | 1,415 | 1,425 | 1,400 | 1,414 | 13,600 |
| 2011/07/06 | 1,463 | 1,463 | 1,405 | 1,450 | 12,800 |
| 2011/07/05 | 1,485 | 1,505 | 1,450 | 1,452 | 30,500 |
| 2011/07/04 | 1,449 | 1,456 | 1,433 | 1,455 | 22,000 |
| 2011/07/01 | 1,411 | 1,438 | 1,411 | 1,436 | 20,300 |
| 2011/06/30 | 1,378 | 1,398 | 1,378 | 1,398 | 16,600 |
| 2011/06/29 | 1,379 | 1,383 | 1,370 | 1,376 | 8,800 |
| 2011/06/28 | 1,356 | 1,373 | 1,352 | 1,366 | 6,400 |
| 2011/06/27 | 1,339 | 1,345 | 1,325 | 1,345 | 8,000 |
| 2011/06/24 | 1,319 | 1,328 | 1,314 | 1,323 | 7,200 |
| 2011/06/23 | 1,323 | 1,323 | 1,310 | 1,313 | 4,300 |
| 2011/06/22 | 1,292 | 1,337 | 1,291 | 1,332 | 11,000 |
| 2011/06/21 | 1,294 | 1,299 | 1,286 | 1,291 | 5,300 |
| 2011/06/20 | 1,302 | 1,302 | 1,295 | 1,300 | 15,000 |
| 2011/06/17 | 1,292 | 1,314 | 1,292 | 1,307 | 6,600 |
| 2011/06/16 | 1,289 | 1,315 | 1,289 | 1,301 | 6,600 |
| 2011/06/15 | 1,318 | 1,324 | 1,289 | 1,299 | 28,900 |
| 2011/06/14 | 1,343 | 1,343 | 1,332 | 1,340 | 12,200 |
| 2011/06/13 | 1,340 | 1,345 | 1,332 | 1,343 | 6,800 |
| 2011/06/10 | 1,352 | 1,352 | 1,337 | 1,339 | 2,800 |
| 2011/06/09 | 1,351 | 1,351 | 1,323 | 1,324 | 3,300 |
| 2011/06/08 | 1,350 | 1,363 | 1,345 | 1,345 | 4,000 |
| 2011/06/07 | 1,360 | 1,365 | 1,345 | 1,351 | 4,700 |
| 2011/06/06 | 1,355 | 1,376 | 1,353 | 1,372 | 5,200 |
| 2011/06/03 | 1,370 | 1,371 | 1,361 | 1,361 | 4,800 |
| 2011/06/02 | 1,382 | 1,382 | 1,375 | 1,380 | 4,400 |
| 2011/06/01 | 1,392 | 1,399 | 1,380 | 1,384 | 6,700 |
| 2011/05/31 | 1,395 | 1,399 | 1,390 | 1,392 | 4,800 |
| 2011/05/30 | 1,393 | 1,399 | 1,393 | 1,393 | 3,400 |
| 2011/05/27 | 1,405 | 1,406 | 1,392 | 1,393 | 5,500 |
| 2011/05/26 | 1,426 | 1,433 | 1,415 | 1,415 | 5,100 |
| 2011/05/25 | 1,427 | 1,430 | 1,422 | 1,426 | 3,000 |
| 2011/05/24 | 1,435 | 1,435 | 1,419 | 1,423 | 5,500 |
| 2011/05/23 | 1,440 | 1,440 | 1,430 | 1,435 | 7,200 |
| 2011/05/20 | 1,440 | 1,445 | 1,425 | 1,440 | 7,400 |
| 2011/05/19 | 1,439 | 1,442 | 1,433 | 1,434 | 7,600 |
| 2011/05/18 | 1,439 | 1,444 | 1,435 | 1,439 | 7,400 |
| 2011/05/17 | 1,441 | 1,441 | 1,420 | 1,423 | 13,700 |
| 2011/05/16 | 1,470 | 1,470 | 1,450 | 1,459 | 11,100 |
| 2011/05/13 | 1,475 | 1,479 | 1,465 | 1,479 | 18,200 |
| 2011/05/12 | 1,441 | 1,469 | 1,440 | 1,469 | 9,000 |
| 2011/05/11 | 1,438 | 1,447 | 1,432 | 1,440 | 6,800 |
| 2011/05/10 | 1,438 | 1,439 | 1,420 | 1,438 | 7,000 |
| 2011/05/09 | 1,440 | 1,440 | 1,421 | 1,432 | 5,000 |
| 2011/05/06 | 1,402 | 1,429 | 1,402 | 1,420 | 4,500 |
| 2011/05/02 | 1,401 | 1,401 | 1,390 | 1,400 | 5,400 |
| 2011/04/28 | 1,388 | 1,425 | 1,388 | 1,400 | 8,800 |
| 2011/04/27 | 1,400 | 1,415 | 1,371 | 1,415 | 11,400 |
| 2011/04/26 | 1,372 | 1,395 | 1,372 | 1,390 | 5,300 |
| 2011/04/25 | 1,375 | 1,380 | 1,366 | 1,370 | 4,300 |
| 2011/04/22 | 1,405 | 1,405 | 1,382 | 1,385 | 6,200 |
| 2011/04/21 | 1,432 | 1,432 | 1,400 | 1,405 | 6,500 |
| 2011/04/20 | 1,397 | 1,434 | 1,397 | 1,434 | 5,500 |
| 2011/04/19 | 1,440 | 1,440 | 1,391 | 1,397 | 5,800 |
| 2011/04/18 | 1,413 | 1,437 | 1,405 | 1,437 | 7,600 |
| 2011/04/15 | 1,402 | 1,414 | 1,355 | 1,414 | 19,500 |
| 2011/04/14 | 1,376 | 1,379 | 1,361 | 1,372 | 12,400 |
| 2011/04/13 | 1,365 | 1,380 | 1,350 | 1,379 | 24,200 |
| 2011/04/12 | 1,400 | 1,400 | 1,370 | 1,381 | 6,500 |
| 2011/04/11 | 1,404 | 1,404 | 1,390 | 1,395 | 3,900 |
| 2011/04/08 | 1,410 | 1,419 | 1,382 | 1,395 | 15,600 |
| 2011/04/07 | 1,434 | 1,450 | 1,411 | 1,450 | 6,700 |
| 2011/04/06 | 1,441 | 1,441 | 1,430 | 1,435 | 5,100 |
| 2011/04/05 | 1,478 | 1,479 | 1,420 | 1,464 | 9,400 |
| 2011/04/04 | 1,460 | 1,486 | 1,450 | 1,455 | 19,700 |
| 2011/04/01 | 1,375 | 1,431 | 1,375 | 1,428 | 11,600 |
| 2011/03/31 | 1,331 | 1,368 | 1,330 | 1,368 | 8,500 |
| 2011/03/30 | 1,346 | 1,347 | 1,330 | 1,343 | 7,100 |
| 2011/03/29 | 1,305 | 1,340 | 1,305 | 1,340 | 3,800 |
| 2011/03/28 | 1,377 | 1,377 | 1,336 | 1,341 | 6,800 |
| 2011/03/25 | 1,347 | 1,350 | 1,340 | 1,350 | 8,500 |
| 2011/03/24 | 1,340 | 1,345 | 1,325 | 1,345 | 14,400 |
| 2011/03/23 | 1,321 | 1,340 | 1,321 | 1,340 | 11,400 |
| 2011/03/22 | 1,306 | 1,338 | 1,306 | 1,315 | 18,600 |
| 2011/03/18 | 1,284 | 1,334 | 1,283 | 1,288 | 36,700 |
| 2011/03/17 | 1,250 | 1,300 | 1,211 | 1,286 | 15,000 |
| 2011/03/16 | 1,250 | 1,345 | 1,239 | 1,300 | 20,100 |
| 2011/03/15 | 1,380 | 1,380 | 1,078 | 1,280 | 77,400 |
| 2011/03/14 | 1,351 | 1,381 | 1,280 | 1,378 | 21,600 |
| 2011/03/11 | 1,446 | 1,446 | 1,441 | 1,441 | 3,900 |
| 2011/03/10 | 1,450 | 1,457 | 1,449 | 1,452 | 8,400 |
| 2011/03/09 | 1,464 | 1,464 | 1,454 | 1,460 | 7,600 |
| 2011/03/08 | 1,455 | 1,464 | 1,452 | 1,464 | 3,400 |
| 2011/03/07 | 1,450 | 1,478 | 1,450 | 1,450 | 5,500 |
| 2011/03/04 | 1,454 | 1,455 | 1,445 | 1,453 | 6,800 |
| 2011/03/03 | 1,469 | 1,469 | 1,448 | 1,450 | 2,600 |
| 2011/03/02 | 1,460 | 1,462 | 1,443 | 1,452 | 8,200 |
| 2011/03/01 | 1,460 | 1,470 | 1,450 | 1,469 | 4,600 |
| 2011/02/28 | 1,465 | 1,465 | 1,447 | 1,456 | 6,500 |
| 2011/02/25 | 1,416 | 1,448 | 1,416 | 1,445 | 8,800 |
| 2011/02/24 | 1,452 | 1,452 | 1,423 | 1,431 | 13,200 |
| 2011/02/23 | 1,450 | 1,465 | 1,437 | 1,453 | 9,600 |
| 2011/02/22 | 1,480 | 1,480 | 1,469 | 1,469 | 8,400 |
| 2011/02/21 | 1,471 | 1,486 | 1,471 | 1,477 | 7,600 |
| 2011/02/18 | 1,468 | 1,475 | 1,453 | 1,470 | 7,200 |
| 2011/02/17 | 1,446 | 1,453 | 1,440 | 1,453 | 22,200 |
| 2011/02/16 | 1,441 | 1,451 | 1,432 | 1,440 | 9,900 |
| 2011/02/15 | 1,451 | 1,475 | 1,406 | 1,452 | 41,300 |
| 2011/02/14 | 1,423 | 1,450 | 1,423 | 1,450 | 10,900 |
| 2011/02/10 | 1,410 | 1,415 | 1,408 | 1,409 | 9,900 |
| 2011/02/09 | 1,414 | 1,416 | 1,405 | 1,407 | 12,900 |
| 2011/02/08 | 1,416 | 1,422 | 1,411 | 1,416 | 5,300 |
| 2011/02/07 | 1,420 | 1,425 | 1,415 | 1,415 | 7,900 |
| 2011/02/04 | 1,428 | 1,435 | 1,420 | 1,420 | 8,800 |
| 2011/02/03 | 1,430 | 1,431 | 1,420 | 1,428 | 3,200 |
| 2011/02/02 | 1,440 | 1,445 | 1,430 | 1,433 | 12,000 |
| 2011/02/01 | 1,419 | 1,435 | 1,419 | 1,430 | 28,600 |
| 2011/01/31 | 1,426 | 1,426 | 1,416 | 1,419 | 4,000 |
| 2011/01/28 | 1,410 | 1,430 | 1,410 | 1,426 | 10,700 |
| 2011/01/27 | 1,408 | 1,415 | 1,405 | 1,410 | 2,900 |
| 2011/01/26 | 1,420 | 1,421 | 1,405 | 1,405 | 12,200 |
| 2011/01/25 | 1,427 | 1,427 | 1,414 | 1,420 | 3,000 |
| 2011/01/24 | 1,401 | 1,403 | 1,399 | 1,403 | 2,800 |
| 2011/01/21 | 1,432 | 1,435 | 1,403 | 1,403 | 4,100 |
| 2011/01/20 | 1,480 | 1,480 | 1,440 | 1,440 | 9,000 |
| 2011/01/19 | 1,499 | 1,499 | 1,476 | 1,480 | 8,700 |
| 2011/01/18 | 1,469 | 1,500 | 1,469 | 1,500 | 5,800 |
| 2011/01/17 | 1,455 | 1,477 | 1,447 | 1,460 | 10,000 |
| 2011/01/14 | 1,500 | 1,500 | 1,408 | 1,455 | 29,600 |
| 2011/01/13 | 1,420 | 1,465 | 1,418 | 1,450 | 23,100 |
| 2011/01/12 | 1,411 | 1,425 | 1,411 | 1,416 | 7,500 |
| 2011/01/11 | 1,415 | 1,420 | 1,410 | 1,410 | 8,800 |
| 2011/01/07 | 1,420 | 1,423 | 1,416 | 1,416 | 17,100 |
| 2011/01/06 | 1,422 | 1,422 | 1,395 | 1,410 | 3,200 |
| 2011/01/05 | 1,406 | 1,423 | 1,400 | 1,417 | 13,300 |
| 2011/01/04 | 1,420 | 1,420 | 1,395 | 1,406 | 5,400 |