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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,565 | 1,598 | 1,558 | 1,590 | 17,800 |
| 2013/12/27 | 1,535 | 1,558 | 1,535 | 1,558 | 16,800 |
| 2013/12/26 | 1,523 | 1,538 | 1,523 | 1,533 | 7,400 |
| 2013/12/25 | 1,516 | 1,526 | 1,515 | 1,522 | 8,200 |
| 2013/12/24 | 1,510 | 1,518 | 1,497 | 1,516 | 56,600 |
| 2013/12/20 | 1,505 | 1,507 | 1,504 | 1,505 | 15,600 |
| 2013/12/19 | 1,500 | 1,501 | 1,497 | 1,498 | 9,800 |
| 2013/12/18 | 1,493 | 1,505 | 1,492 | 1,497 | 9,900 |
| 2013/12/17 | 1,475 | 1,499 | 1,475 | 1,492 | 4,400 |
| 2013/12/16 | 1,500 | 1,503 | 1,474 | 1,474 | 9,800 |
| 2013/12/13 | 1,515 | 1,515 | 1,495 | 1,496 | 16,300 |
| 2013/12/12 | 1,500 | 1,504 | 1,493 | 1,500 | 16,200 |
| 2013/12/11 | 1,495 | 1,499 | 1,492 | 1,492 | 9,400 |
| 2013/12/10 | 1,478 | 1,490 | 1,477 | 1,488 | 12,400 |
| 2013/12/09 | 1,475 | 1,479 | 1,472 | 1,474 | 8,000 |
| 2013/12/06 | 1,470 | 1,472 | 1,457 | 1,460 | 16,500 |
| 2013/12/05 | 1,500 | 1,500 | 1,480 | 1,480 | 40,400 |
| 2013/12/04 | 1,468 | 1,480 | 1,466 | 1,480 | 11,900 |
| 2013/12/03 | 1,457 | 1,469 | 1,457 | 1,469 | 12,700 |
| 2013/12/02 | 1,455 | 1,459 | 1,455 | 1,456 | 16,700 |
| 2013/11/29 | 1,459 | 1,459 | 1,455 | 1,455 | 13,000 |
| 2013/11/28 | 1,455 | 1,458 | 1,455 | 1,455 | 19,900 |
| 2013/11/27 | 1,458 | 1,460 | 1,455 | 1,455 | 22,500 |
| 2013/11/26 | 1,456 | 1,465 | 1,456 | 1,462 | 14,700 |
| 2013/11/25 | 1,450 | 1,458 | 1,450 | 1,454 | 4,200 |
| 2013/11/22 | 1,459 | 1,459 | 1,445 | 1,445 | 5,700 |
| 2013/11/21 | 1,441 | 1,459 | 1,441 | 1,449 | 11,700 |
| 2013/11/20 | 1,437 | 1,440 | 1,436 | 1,440 | 4,600 |
| 2013/11/19 | 1,455 | 1,455 | 1,437 | 1,438 | 6,600 |
| 2013/11/18 | 1,457 | 1,459 | 1,455 | 1,455 | 13,700 |
| 2013/11/15 | 1,455 | 1,461 | 1,455 | 1,456 | 32,300 |
| 2013/11/14 | 1,455 | 1,464 | 1,455 | 1,456 | 19,500 |
| 2013/11/13 | 1,442 | 1,461 | 1,442 | 1,451 | 10,700 |
| 2013/11/12 | 1,441 | 1,456 | 1,439 | 1,450 | 13,000 |
| 2013/11/11 | 1,436 | 1,448 | 1,427 | 1,428 | 25,700 |
| 2013/11/08 | 1,435 | 1,437 | 1,435 | 1,436 | 12,900 |
| 2013/11/07 | 1,435 | 1,438 | 1,435 | 1,435 | 11,000 |
| 2013/11/06 | 1,435 | 1,437 | 1,435 | 1,436 | 7,600 |
| 2013/11/05 | 1,412 | 1,437 | 1,412 | 1,435 | 6,900 |
| 2013/11/01 | 1,410 | 1,417 | 1,406 | 1,407 | 6,100 |
| 2013/10/31 | 1,400 | 1,412 | 1,395 | 1,403 | 15,500 |
| 2013/10/30 | 1,429 | 1,431 | 1,393 | 1,394 | 49,000 |
| 2013/10/29 | 1,442 | 1,442 | 1,404 | 1,429 | 14,400 |
| 2013/10/28 | 1,459 | 1,459 | 1,431 | 1,442 | 3,900 |
| 2013/10/25 | 1,460 | 1,460 | 1,427 | 1,430 | 19,800 |
| 2013/10/24 | 1,483 | 1,483 | 1,450 | 1,452 | 7,900 |
| 2013/10/23 | 1,460 | 1,465 | 1,460 | 1,460 | 8,100 |
| 2013/10/22 | 1,472 | 1,478 | 1,445 | 1,460 | 24,600 |
| 2013/10/21 | 1,460 | 1,473 | 1,460 | 1,472 | 8,300 |
| 2013/10/18 | 1,477 | 1,485 | 1,460 | 1,460 | 6,300 |
| 2013/10/17 | 1,486 | 1,488 | 1,470 | 1,477 | 15,400 |
| 2013/10/16 | 1,460 | 1,474 | 1,439 | 1,474 | 9,400 |
| 2013/10/15 | 1,499 | 1,499 | 1,467 | 1,470 | 22,000 |
| 2013/10/11 | 1,455 | 1,492 | 1,455 | 1,492 | 17,400 |
| 2013/10/10 | 1,405 | 1,449 | 1,404 | 1,447 | 16,600 |
| 2013/10/09 | 1,397 | 1,397 | 1,384 | 1,391 | 38,800 |
| 2013/10/08 | 1,460 | 1,460 | 1,395 | 1,395 | 90,800 |
| 2013/10/07 | 1,468 | 1,471 | 1,461 | 1,465 | 2,200 |
| 2013/10/04 | 1,462 | 1,472 | 1,457 | 1,468 | 3,100 |
| 2013/10/03 | 1,504 | 1,515 | 1,472 | 1,472 | 33,900 |
| 2013/10/02 | 1,507 | 1,520 | 1,505 | 1,505 | 6,400 |
| 2013/10/01 | 1,510 | 1,518 | 1,504 | 1,507 | 7,800 |
| 2013/09/30 | 1,511 | 1,519 | 1,507 | 1,508 | 7,300 |
| 2013/09/27 | 1,528 | 1,528 | 1,511 | 1,518 | 5,500 |
| 2013/09/26 | 1,514 | 1,514 | 1,496 | 1,498 | 7,800 |
| 2013/09/25 | 1,531 | 1,534 | 1,510 | 1,517 | 18,900 |
| 2013/09/24 | 1,534 | 1,536 | 1,528 | 1,530 | 6,200 |
| 2013/09/20 | 1,516 | 1,531 | 1,516 | 1,520 | 14,400 |
| 2013/09/19 | 1,518 | 1,521 | 1,510 | 1,514 | 27,800 |
| 2013/09/18 | 1,520 | 1,521 | 1,514 | 1,516 | 10,500 |
| 2013/09/17 | 1,519 | 1,532 | 1,516 | 1,520 | 14,200 |
| 2013/09/13 | 1,524 | 1,530 | 1,513 | 1,518 | 17,500 |
| 2013/09/12 | 1,520 | 1,524 | 1,515 | 1,524 | 3,900 |
| 2013/09/11 | 1,515 | 1,526 | 1,510 | 1,511 | 32,000 |
| 2013/09/10 | 1,524 | 1,524 | 1,501 | 1,509 | 9,500 |
| 2013/09/09 | 1,500 | 1,509 | 1,492 | 1,499 | 10,700 |
| 2013/09/06 | 1,509 | 1,517 | 1,485 | 1,487 | 13,600 |
| 2013/09/05 | 1,518 | 1,520 | 1,507 | 1,509 | 8,000 |
| 2013/09/04 | 1,525 | 1,525 | 1,506 | 1,510 | 23,200 |
| 2013/09/03 | 1,557 | 1,557 | 1,509 | 1,510 | 26,100 |
| 2013/09/02 | 1,531 | 1,547 | 1,531 | 1,547 | 500 |
| 2013/08/30 | 1,536 | 1,541 | 1,521 | 1,531 | 2,700 |
| 2013/08/29 | 1,600 | 1,608 | 1,501 | 1,536 | 10,900 |
| 2013/08/28 | 1,614 | 1,614 | 1,581 | 1,585 | 4,000 |
| 2013/08/27 | 1,614 | 1,619 | 1,609 | 1,614 | 1,500 |
| 2013/08/26 | 1,638 | 1,638 | 1,610 | 1,614 | 2,700 |
| 2013/08/23 | 1,625 | 1,640 | 1,603 | 1,609 | 7,000 |
| 2013/08/22 | 1,614 | 1,616 | 1,580 | 1,586 | 8,400 |
| 2013/08/21 | 1,626 | 1,626 | 1,611 | 1,614 | 3,800 |
| 2013/08/20 | 1,618 | 1,643 | 1,618 | 1,618 | 4,800 |
| 2013/08/19 | 1,657 | 1,658 | 1,600 | 1,626 | 14,800 |
| 2013/08/16 | 1,671 | 1,677 | 1,664 | 1,665 | 3,700 |
| 2013/08/15 | 1,724 | 1,749 | 1,665 | 1,672 | 16,100 |
| 2013/08/14 | 1,713 | 1,840 | 1,706 | 1,742 | 13,100 |
| 2013/08/13 | 1,684 | 1,715 | 1,680 | 1,702 | 3,500 |
| 2013/08/12 | 1,697 | 1,717 | 1,654 | 1,684 | 17,100 |
| 2013/08/09 | 1,806 | 1,807 | 1,777 | 1,777 | 9,700 |
| 2013/08/08 | 1,821 | 1,821 | 1,805 | 1,805 | 600 |
| 2013/08/07 | 1,818 | 1,898 | 1,811 | 1,811 | 12,700 |
| 2013/08/06 | 1,849 | 1,849 | 1,830 | 1,848 | 3,200 |
| 2013/08/05 | 1,886 | 1,886 | 1,829 | 1,845 | 12,000 |
| 2013/08/02 | 1,881 | 1,889 | 1,865 | 1,876 | 1,200 |
| 2013/08/01 | 1,872 | 1,875 | 1,850 | 1,861 | 6,600 |
| 2013/07/31 | 1,888 | 1,920 | 1,850 | 1,858 | 3,200 |
| 2013/07/30 | 1,858 | 1,919 | 1,858 | 1,914 | 4,400 |
| 2013/07/29 | 1,882 | 1,904 | 1,865 | 1,881 | 18,200 |
| 2013/07/26 | 1,890 | 1,890 | 1,862 | 1,882 | 1,900 |
| 2013/07/25 | 1,890 | 1,890 | 1,870 | 1,890 | 2,700 |
| 2013/07/24 | 1,875 | 1,899 | 1,856 | 1,897 | 3,800 |
| 2013/07/23 | 1,845 | 1,850 | 1,845 | 1,850 | 1,200 |
| 2013/07/22 | 1,856 | 1,870 | 1,841 | 1,864 | 5,000 |
| 2013/07/19 | 1,860 | 1,871 | 1,830 | 1,837 | 4,700 |
| 2013/07/18 | 1,860 | 1,860 | 1,831 | 1,839 | 6,000 |
| 2013/07/17 | 1,857 | 1,857 | 1,835 | 1,840 | 1,800 |
| 2013/07/16 | 1,818 | 1,835 | 1,818 | 1,828 | 7,900 |
| 2013/07/12 | 1,849 | 1,854 | 1,811 | 1,818 | 17,700 |
| 2013/07/11 | 1,854 | 1,870 | 1,853 | 1,870 | 7,700 |
| 2013/07/10 | 1,909 | 1,913 | 1,852 | 1,852 | 6,800 |
| 2013/07/09 | 1,899 | 1,928 | 1,899 | 1,909 | 8,400 |
| 2013/07/08 | 1,910 | 1,913 | 1,884 | 1,899 | 7,400 |
| 2013/07/05 | 1,850 | 1,890 | 1,848 | 1,884 | 22,800 |
| 2013/07/04 | 1,816 | 1,839 | 1,811 | 1,837 | 10,200 |
| 2013/07/03 | 1,827 | 1,827 | 1,795 | 1,813 | 15,100 |
| 2013/07/02 | 1,741 | 1,800 | 1,741 | 1,800 | 10,300 |
| 2013/07/01 | 1,690 | 1,736 | 1,686 | 1,736 | 11,000 |
| 2013/06/28 | 1,658 | 1,698 | 1,656 | 1,686 | 28,400 |
| 2013/06/27 | 1,661 | 1,686 | 1,635 | 1,658 | 26,100 |
| 2013/06/26 | 1,692 | 1,704 | 1,610 | 1,629 | 30,500 |
| 2013/06/25 | 1,708 | 1,715 | 1,694 | 1,696 | 23,700 |
| 2013/06/24 | 1,804 | 1,810 | 1,748 | 1,752 | 30,500 |
| 2013/06/21 | 1,816 | 1,816 | 1,780 | 1,804 | 23,100 |
| 2013/06/20 | 1,950 | 1,950 | 1,857 | 1,872 | 35,000 |
| 2013/06/19 | 1,900 | 1,979 | 1,900 | 1,979 | 20,500 |
| 2013/06/18 | 1,888 | 1,897 | 1,826 | 1,890 | 11,300 |
| 2013/06/17 | 1,855 | 1,855 | 1,821 | 1,855 | 9,600 |
| 2013/06/14 | 1,845 | 1,986 | 1,794 | 1,855 | 28,800 |
| 2013/06/13 | 1,834 | 1,834 | 1,796 | 1,800 | 12,900 |
| 2013/06/12 | 1,837 | 1,863 | 1,829 | 1,834 | 14,300 |
| 2013/06/11 | 1,826 | 1,895 | 1,826 | 1,867 | 11,300 |
| 2013/06/10 | 1,820 | 1,835 | 1,800 | 1,821 | 10,500 |
| 2013/06/07 | 1,845 | 1,871 | 1,780 | 1,780 | 31,600 |
| 2013/06/06 | 1,822 | 1,905 | 1,820 | 1,874 | 14,100 |
| 2013/06/05 | 1,875 | 1,900 | 1,860 | 1,880 | 4,600 |
| 2013/06/04 | 1,855 | 1,875 | 1,801 | 1,875 | 13,300 |
| 2013/06/03 | 1,865 | 1,880 | 1,855 | 1,879 | 3,800 |
| 2013/05/31 | 1,880 | 1,904 | 1,864 | 1,904 | 48,000 |
| 2013/05/30 | 1,895 | 1,899 | 1,870 | 1,880 | 3,900 |
| 2013/05/29 | 1,925 | 1,927 | 1,900 | 1,901 | 57,600 |
| 2013/05/28 | 1,960 | 1,960 | 1,880 | 1,880 | 18,400 |
| 2013/05/27 | 2,048 | 2,048 | 1,953 | 1,975 | 12,700 |
| 2013/05/24 | 2,011 | 2,100 | 2,010 | 2,048 | 28,800 |
| 2013/05/23 | 2,086 | 2,114 | 2,065 | 2,100 | 20,400 |
| 2013/05/22 | 2,113 | 2,115 | 2,092 | 2,115 | 18,500 |
| 2013/05/21 | 2,156 | 2,156 | 2,112 | 2,123 | 8,700 |
| 2013/05/20 | 2,170 | 2,200 | 2,121 | 2,125 | 19,900 |
| 2013/05/17 | 2,100 | 2,200 | 2,100 | 2,181 | 11,500 |
| 2013/05/16 | 2,290 | 2,290 | 2,092 | 2,140 | 28,300 |
| 2013/05/15 | 2,320 | 2,350 | 2,288 | 2,299 | 22,400 |
| 2013/05/14 | 2,300 | 2,300 | 2,251 | 2,300 | 18,200 |
| 2013/05/13 | 2,260 | 2,294 | 2,210 | 2,294 | 31,500 |
| 2013/05/10 | 2,203 | 2,222 | 2,155 | 2,171 | 25,600 |
| 2013/05/09 | 2,196 | 2,218 | 2,191 | 2,210 | 17,900 |
| 2013/05/08 | 2,205 | 2,220 | 2,190 | 2,199 | 14,300 |
| 2013/05/07 | 2,120 | 2,220 | 2,101 | 2,187 | 21,200 |
| 2013/05/02 | 2,068 | 2,105 | 2,061 | 2,100 | 17,400 |
| 2013/05/01 | 2,069 | 2,074 | 2,051 | 2,068 | 7,200 |
| 2013/04/30 | 2,070 | 2,073 | 2,063 | 2,069 | 8,700 |
| 2013/04/26 | 2,100 | 2,100 | 2,041 | 2,041 | 30,500 |
| 2013/04/25 | 1,980 | 2,100 | 1,980 | 2,090 | 38,400 |
| 2013/04/24 | 1,930 | 1,972 | 1,930 | 1,960 | 11,900 |
| 2013/04/23 | 1,950 | 1,950 | 1,923 | 1,930 | 12,100 |
| 2013/04/22 | 1,960 | 1,980 | 1,941 | 1,966 | 16,800 |
| 2013/04/19 | 1,952 | 1,959 | 1,939 | 1,959 | 18,700 |
| 2013/04/18 | 1,940 | 1,940 | 1,911 | 1,915 | 7,300 |
| 2013/04/17 | 1,903 | 1,941 | 1,903 | 1,940 | 4,300 |
| 2013/04/16 | 1,822 | 1,965 | 1,820 | 1,906 | 18,500 |
| 2013/04/15 | 2,010 | 2,010 | 1,940 | 1,941 | 13,800 |
| 2013/04/12 | 2,000 | 2,000 | 1,951 | 1,990 | 23,700 |
| 2013/04/11 | 1,868 | 1,905 | 1,852 | 1,869 | 20,300 |
| 2013/04/10 | 1,772 | 1,880 | 1,771 | 1,810 | 26,100 |
| 2013/04/09 | 1,705 | 1,768 | 1,700 | 1,768 | 12,600 |
| 2013/04/08 | 1,700 | 1,703 | 1,692 | 1,700 | 16,700 |
| 2013/04/05 | 1,687 | 1,712 | 1,663 | 1,675 | 19,500 |
| 2013/04/04 | 1,660 | 1,660 | 1,627 | 1,655 | 11,600 |
| 2013/04/03 | 1,670 | 1,674 | 1,630 | 1,669 | 10,100 |
| 2013/04/02 | 1,596 | 1,670 | 1,596 | 1,657 | 26,200 |
| 2013/04/01 | 1,705 | 1,705 | 1,642 | 1,676 | 21,400 |
| 2013/03/29 | 1,705 | 1,712 | 1,690 | 1,693 | 21,900 |
| 2013/03/28 | 1,706 | 1,712 | 1,700 | 1,704 | 5,800 |
| 2013/03/27 | 1,715 | 1,715 | 1,705 | 1,706 | 1,900 |
| 2013/03/26 | 1,728 | 1,729 | 1,715 | 1,727 | 10,400 |
| 2013/03/25 | 1,735 | 1,735 | 1,714 | 1,733 | 14,400 |
| 2013/03/22 | 1,730 | 1,731 | 1,696 | 1,698 | 11,800 |
| 2013/03/21 | 1,729 | 1,735 | 1,712 | 1,730 | 24,000 |
| 2013/03/19 | 1,725 | 1,729 | 1,712 | 1,729 | 21,700 |
| 2013/03/18 | 1,742 | 1,744 | 1,719 | 1,722 | 11,100 |
| 2013/03/15 | 1,739 | 1,740 | 1,717 | 1,729 | 26,000 |
| 2013/03/14 | 1,633 | 1,679 | 1,630 | 1,679 | 24,200 |
| 2013/03/13 | 1,666 | 1,666 | 1,632 | 1,646 | 17,800 |
| 2013/03/12 | 1,687 | 1,687 | 1,663 | 1,680 | 21,700 |
| 2013/03/11 | 1,691 | 1,692 | 1,683 | 1,686 | 15,500 |
| 2013/03/08 | 1,692 | 1,694 | 1,673 | 1,691 | 20,100 |
| 2013/03/07 | 1,700 | 1,710 | 1,677 | 1,692 | 22,400 |
| 2013/03/06 | 1,718 | 1,718 | 1,696 | 1,700 | 17,500 |
| 2013/03/05 | 1,727 | 1,769 | 1,715 | 1,720 | 20,100 |
| 2013/03/04 | 1,720 | 1,770 | 1,720 | 1,727 | 45,100 |
| 2013/03/01 | 1,710 | 1,715 | 1,690 | 1,699 | 32,900 |
| 2013/02/28 | 1,700 | 1,740 | 1,690 | 1,710 | 65,300 |
| 2013/02/27 | 1,575 | 1,660 | 1,575 | 1,655 | 42,200 |
| 2013/02/26 | 1,522 | 1,580 | 1,518 | 1,558 | 30,800 |
| 2013/02/25 | 1,507 | 1,523 | 1,495 | 1,518 | 10,000 |
| 2013/02/22 | 1,511 | 1,512 | 1,500 | 1,506 | 7,200 |
| 2013/02/21 | 1,524 | 1,524 | 1,506 | 1,511 | 7,600 |
| 2013/02/20 | 1,494 | 1,525 | 1,493 | 1,522 | 18,200 |
| 2013/02/19 | 1,482 | 1,500 | 1,480 | 1,485 | 13,100 |
| 2013/02/18 | 1,499 | 1,500 | 1,480 | 1,490 | 23,700 |
| 2013/02/15 | 1,520 | 1,520 | 1,496 | 1,500 | 46,000 |
| 2013/02/14 | 1,488 | 1,520 | 1,488 | 1,505 | 33,200 |
| 2013/02/13 | 1,460 | 1,493 | 1,460 | 1,485 | 69,100 |
| 2013/02/12 | 1,400 | 1,459 | 1,400 | 1,459 | 27,000 |
| 2013/02/08 | 1,399 | 1,400 | 1,388 | 1,399 | 15,800 |
| 2013/02/07 | 1,397 | 1,401 | 1,388 | 1,393 | 5,700 |
| 2013/02/06 | 1,390 | 1,400 | 1,387 | 1,397 | 16,300 |
| 2013/02/05 | 1,398 | 1,400 | 1,376 | 1,384 | 20,300 |
| 2013/02/04 | 1,394 | 1,410 | 1,394 | 1,398 | 36,600 |
| 2013/02/01 | 1,400 | 1,405 | 1,390 | 1,392 | 21,600 |
| 2013/01/31 | 1,395 | 1,395 | 1,372 | 1,395 | 26,200 |
| 2013/01/30 | 1,379 | 1,385 | 1,366 | 1,370 | 17,400 |
| 2013/01/29 | 1,382 | 1,383 | 1,351 | 1,357 | 27,500 |
| 2013/01/28 | 1,377 | 1,394 | 1,372 | 1,375 | 13,900 |
| 2013/01/25 | 1,340 | 1,372 | 1,340 | 1,372 | 19,800 |
| 2013/01/24 | 1,331 | 1,340 | 1,320 | 1,336 | 21,800 |
| 2013/01/23 | 1,320 | 1,334 | 1,319 | 1,330 | 20,900 |
| 2013/01/22 | 1,301 | 1,322 | 1,301 | 1,320 | 21,900 |
| 2013/01/21 | 1,294 | 1,297 | 1,286 | 1,290 | 26,400 |
| 2013/01/18 | 1,293 | 1,299 | 1,267 | 1,293 | 43,400 |
| 2013/01/17 | 1,306 | 1,312 | 1,285 | 1,301 | 36,700 |
| 2013/01/16 | 1,316 | 1,323 | 1,308 | 1,312 | 15,800 |
| 2013/01/15 | 1,325 | 1,330 | 1,314 | 1,329 | 59,300 |
| 2013/01/11 | 1,302 | 1,329 | 1,302 | 1,324 | 39,100 |
| 2013/01/10 | 1,345 | 1,345 | 1,325 | 1,332 | 21,700 |
| 2013/01/09 | 1,333 | 1,335 | 1,327 | 1,331 | 10,400 |
| 2013/01/08 | 1,329 | 1,330 | 1,319 | 1,330 | 12,500 |
| 2013/01/07 | 1,323 | 1,335 | 1,320 | 1,328 | 13,400 |
| 2013/01/04 | 1,292 | 1,325 | 1,292 | 1,316 | 18,600 |