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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,580 | 1,585 | 1,580 | 1,585 | 2,900 |
| 2014/12/29 | 1,561 | 1,583 | 1,561 | 1,583 | 4,000 |
| 2014/12/26 | 1,558 | 1,568 | 1,558 | 1,560 | 1,100 |
| 2014/12/25 | 1,556 | 1,568 | 1,553 | 1,568 | 3,700 |
| 2014/12/24 | 1,554 | 1,561 | 1,554 | 1,561 | 2,600 |
| 2014/12/22 | 1,551 | 1,563 | 1,541 | 1,560 | 10,000 |
| 2014/12/19 | 1,561 | 1,580 | 1,550 | 1,555 | 5,100 |
| 2014/12/18 | 1,553 | 1,570 | 1,548 | 1,550 | 2,500 |
| 2014/12/17 | 1,550 | 1,569 | 1,540 | 1,550 | 1,900 |
| 2014/12/16 | 1,562 | 1,563 | 1,550 | 1,550 | 8,400 |
| 2014/12/15 | 1,569 | 1,569 | 1,555 | 1,562 | 8,800 |
| 2014/12/12 | 1,574 | 1,574 | 1,560 | 1,569 | 3,800 |
| 2014/12/11 | 1,550 | 1,552 | 1,537 | 1,552 | 4,700 |
| 2014/12/10 | 1,551 | 1,566 | 1,551 | 1,556 | 2,200 |
| 2014/12/09 | 1,551 | 1,566 | 1,551 | 1,566 | 2,900 |
| 2014/12/08 | 1,589 | 1,595 | 1,589 | 1,590 | 4,900 |
| 2014/12/05 | 1,585 | 1,592 | 1,583 | 1,587 | 19,500 |
| 2014/12/04 | 1,554 | 1,583 | 1,554 | 1,583 | 10,800 |
| 2014/12/03 | 1,555 | 1,560 | 1,550 | 1,553 | 4,500 |
| 2014/12/02 | 1,539 | 1,550 | 1,533 | 1,550 | 4,900 |
| 2014/12/01 | 1,536 | 1,543 | 1,535 | 1,535 | 1,300 |
| 2014/11/28 | 1,521 | 1,537 | 1,521 | 1,537 | 3,500 |
| 2014/11/27 | 1,520 | 1,531 | 1,520 | 1,526 | 2,500 |
| 2014/11/26 | 1,523 | 1,528 | 1,521 | 1,521 | 3,600 |
| 2014/11/25 | 1,525 | 1,539 | 1,525 | 1,525 | 1,100 |
| 2014/11/21 | 1,524 | 1,532 | 1,521 | 1,529 | 3,700 |
| 2014/11/20 | 1,545 | 1,545 | 1,520 | 1,521 | 22,200 |
| 2014/11/19 | 1,557 | 1,557 | 1,545 | 1,545 | 2,800 |
| 2014/11/18 | 1,537 | 1,560 | 1,537 | 1,560 | 2,900 |
| 2014/11/17 | 1,570 | 1,571 | 1,535 | 1,536 | 9,200 |
| 2014/11/14 | 1,575 | 1,578 | 1,562 | 1,570 | 10,500 |
| 2014/11/13 | 1,583 | 1,583 | 1,571 | 1,574 | 2,600 |
| 2014/11/12 | 1,577 | 1,587 | 1,567 | 1,575 | 3,800 |
| 2014/11/11 | 1,561 | 1,570 | 1,561 | 1,565 | 3,100 |
| 2014/11/10 | 1,559 | 1,561 | 1,546 | 1,560 | 8,600 |
| 2014/11/07 | 1,523 | 1,568 | 1,523 | 1,560 | 6,500 |
| 2014/11/06 | 1,528 | 1,533 | 1,515 | 1,523 | 7,300 |
| 2014/11/05 | 1,544 | 1,544 | 1,507 | 1,510 | 9,000 |
| 2014/11/04 | 1,527 | 1,550 | 1,520 | 1,520 | 9,000 |
| 2014/10/31 | 1,500 | 1,513 | 1,500 | 1,506 | 5,300 |
| 2014/10/30 | 1,503 | 1,508 | 1,495 | 1,495 | 11,300 |
| 2014/10/29 | 1,494 | 1,510 | 1,494 | 1,510 | 8,800 |
| 2014/10/28 | 1,502 | 1,507 | 1,497 | 1,497 | 9,500 |
| 2014/10/27 | 1,502 | 1,510 | 1,502 | 1,506 | 7,300 |
| 2014/10/24 | 1,509 | 1,519 | 1,505 | 1,510 | 5,700 |
| 2014/10/23 | 1,503 | 1,514 | 1,503 | 1,508 | 15,600 |
| 2014/10/22 | 1,517 | 1,520 | 1,504 | 1,511 | 6,800 |
| 2014/10/21 | 1,512 | 1,544 | 1,510 | 1,514 | 12,500 |
| 2014/10/20 | 1,556 | 1,570 | 1,470 | 1,512 | 12,100 |
| 2014/10/17 | 1,612 | 1,621 | 1,565 | 1,570 | 13,600 |
| 2014/10/16 | 1,655 | 1,676 | 1,601 | 1,621 | 7,000 |
| 2014/10/15 | 1,687 | 1,695 | 1,665 | 1,695 | 11,200 |
| 2014/10/14 | 1,720 | 1,720 | 1,690 | 1,702 | 5,500 |
| 2014/10/10 | 1,726 | 1,739 | 1,716 | 1,736 | 6,300 |
| 2014/10/09 | 1,745 | 1,747 | 1,725 | 1,735 | 21,100 |
| 2014/10/08 | 1,732 | 1,736 | 1,721 | 1,735 | 2,300 |
| 2014/10/07 | 1,728 | 1,750 | 1,728 | 1,742 | 9,100 |
| 2014/10/06 | 1,715 | 1,730 | 1,715 | 1,730 | 3,800 |
| 2014/10/03 | 1,710 | 1,716 | 1,694 | 1,716 | 4,100 |
| 2014/10/02 | 1,727 | 1,727 | 1,715 | 1,715 | 1,800 |
| 2014/10/01 | 1,744 | 1,744 | 1,726 | 1,732 | 3,800 |
| 2014/09/30 | 1,741 | 1,750 | 1,727 | 1,742 | 5,300 |
| 2014/09/29 | 1,735 | 1,741 | 1,721 | 1,729 | 10,900 |
| 2014/09/26 | 1,730 | 1,735 | 1,721 | 1,735 | 18,200 |
| 2014/09/25 | 1,766 | 1,766 | 1,740 | 1,744 | 4,900 |
| 2014/09/24 | 1,730 | 1,774 | 1,730 | 1,774 | 6,800 |
| 2014/09/22 | 1,716 | 1,724 | 1,712 | 1,724 | 6,600 |
| 2014/09/19 | 1,710 | 1,714 | 1,705 | 1,711 | 15,300 |
| 2014/09/18 | 1,700 | 1,703 | 1,700 | 1,700 | 3,900 |
| 2014/09/17 | 1,700 | 1,704 | 1,695 | 1,700 | 6,100 |
| 2014/09/16 | 1,691 | 1,706 | 1,690 | 1,700 | 4,300 |
| 2014/09/12 | 1,702 | 1,713 | 1,695 | 1,709 | 11,600 |
| 2014/09/11 | 1,700 | 1,717 | 1,692 | 1,717 | 6,400 |
| 2014/09/10 | 1,685 | 1,692 | 1,684 | 1,690 | 6,600 |
| 2014/09/09 | 1,700 | 1,700 | 1,692 | 1,692 | 1,200 |
| 2014/09/08 | 1,693 | 1,700 | 1,690 | 1,693 | 2,900 |
| 2014/09/05 | 1,699 | 1,700 | 1,690 | 1,697 | 3,900 |
| 2014/09/04 | 1,700 | 1,701 | 1,700 | 1,701 | 5,600 |
| 2014/09/03 | 1,700 | 1,705 | 1,699 | 1,705 | 7,800 |
| 2014/09/02 | 1,697 | 1,703 | 1,695 | 1,703 | 3,600 |
| 2014/09/01 | 1,698 | 1,708 | 1,693 | 1,696 | 3,700 |
| 2014/08/29 | 1,700 | 1,700 | 1,689 | 1,691 | 2,500 |
| 2014/08/28 | 1,695 | 1,705 | 1,690 | 1,705 | 2,000 |
| 2014/08/27 | 1,715 | 1,715 | 1,688 | 1,705 | 3,400 |
| 2014/08/26 | 1,747 | 1,765 | 1,688 | 1,723 | 5,500 |
| 2014/08/25 | 1,713 | 1,746 | 1,713 | 1,746 | 5,400 |
| 2014/08/22 | 1,695 | 1,713 | 1,695 | 1,710 | 4,700 |
| 2014/08/21 | 1,689 | 1,702 | 1,689 | 1,697 | 5,200 |
| 2014/08/20 | 1,708 | 1,713 | 1,700 | 1,702 | 5,200 |
| 2014/08/19 | 1,686 | 1,712 | 1,686 | 1,711 | 3,000 |
| 2014/08/18 | 1,680 | 1,700 | 1,673 | 1,690 | 4,300 |
| 2014/08/15 | 1,680 | 1,681 | 1,670 | 1,681 | 8,000 |
| 2014/08/14 | 1,680 | 1,690 | 1,671 | 1,673 | 6,700 |
| 2014/08/13 | 1,653 | 1,682 | 1,647 | 1,678 | 6,400 |
| 2014/08/12 | 1,657 | 1,669 | 1,657 | 1,659 | 4,200 |
| 2014/08/11 | 1,680 | 1,700 | 1,633 | 1,663 | 14,900 |
| 2014/08/08 | 1,710 | 1,710 | 1,677 | 1,700 | 5,900 |
| 2014/08/07 | 1,713 | 1,721 | 1,713 | 1,720 | 3,900 |
| 2014/08/06 | 1,741 | 1,741 | 1,713 | 1,725 | 8,900 |
| 2014/08/05 | 1,759 | 1,759 | 1,740 | 1,759 | 8,800 |
| 2014/08/04 | 1,750 | 1,773 | 1,711 | 1,773 | 6,200 |
| 2014/08/01 | 1,756 | 1,770 | 1,756 | 1,759 | 3,500 |
| 2014/07/31 | 1,768 | 1,783 | 1,757 | 1,779 | 4,600 |
| 2014/07/30 | 1,775 | 1,796 | 1,766 | 1,772 | 3,300 |
| 2014/07/29 | 1,777 | 1,796 | 1,726 | 1,789 | 12,900 |
| 2014/07/28 | 1,801 | 1,810 | 1,721 | 1,787 | 30,800 |
| 2014/07/25 | 1,785 | 1,810 | 1,780 | 1,806 | 10,100 |
| 2014/07/24 | 1,752 | 1,785 | 1,747 | 1,785 | 8,400 |
| 2014/07/23 | 1,747 | 1,759 | 1,747 | 1,750 | 3,300 |
| 2014/07/22 | 1,733 | 1,759 | 1,731 | 1,746 | 4,100 |
| 2014/07/18 | 1,770 | 1,770 | 1,751 | 1,762 | 2,100 |
| 2014/07/17 | 1,777 | 1,777 | 1,765 | 1,775 | 3,200 |
| 2014/07/16 | 1,775 | 1,777 | 1,761 | 1,777 | 4,500 |
| 2014/07/15 | 1,785 | 1,785 | 1,765 | 1,775 | 13,500 |
| 2014/07/14 | 1,749 | 1,773 | 1,740 | 1,773 | 6,400 |
| 2014/07/11 | 1,718 | 1,739 | 1,706 | 1,739 | 7,000 |
| 2014/07/10 | 1,746 | 1,746 | 1,735 | 1,735 | 3,800 |
| 2014/07/09 | 1,765 | 1,773 | 1,748 | 1,760 | 11,700 |
| 2014/07/08 | 1,785 | 1,792 | 1,770 | 1,791 | 4,900 |
| 2014/07/07 | 1,790 | 1,797 | 1,789 | 1,793 | 4,400 |
| 2014/07/04 | 1,795 | 1,795 | 1,780 | 1,781 | 24,000 |
| 2014/07/03 | 1,760 | 1,761 | 1,732 | 1,755 | 18,600 |
| 2014/07/02 | 1,744 | 1,757 | 1,730 | 1,755 | 9,600 |
| 2014/07/01 | 1,679 | 1,729 | 1,679 | 1,729 | 9,400 |
| 2014/06/30 | 1,679 | 1,690 | 1,679 | 1,680 | 2,800 |
| 2014/06/27 | 1,672 | 1,697 | 1,672 | 1,679 | 4,100 |
| 2014/06/26 | 1,662 | 1,682 | 1,662 | 1,678 | 5,300 |
| 2014/06/25 | 1,660 | 1,677 | 1,659 | 1,667 | 6,500 |
| 2014/06/24 | 1,667 | 1,670 | 1,649 | 1,665 | 5,400 |
| 2014/06/23 | 1,720 | 1,725 | 1,681 | 1,681 | 6,300 |
| 2014/06/20 | 1,715 | 1,729 | 1,688 | 1,725 | 9,500 |
| 2014/06/19 | 1,712 | 1,718 | 1,700 | 1,715 | 8,500 |
| 2014/06/18 | 1,653 | 1,712 | 1,650 | 1,712 | 20,400 |
| 2014/06/17 | 1,658 | 1,658 | 1,650 | 1,652 | 2,100 |
| 2014/06/16 | 1,650 | 1,665 | 1,631 | 1,658 | 7,800 |
| 2014/06/13 | 1,631 | 1,639 | 1,625 | 1,635 | 9,000 |
| 2014/06/12 | 1,633 | 1,641 | 1,633 | 1,641 | 6,600 |
| 2014/06/11 | 1,622 | 1,643 | 1,622 | 1,643 | 9,000 |
| 2014/06/10 | 1,617 | 1,628 | 1,616 | 1,626 | 6,200 |
| 2014/06/09 | 1,617 | 1,630 | 1,613 | 1,622 | 4,800 |
| 2014/06/06 | 1,619 | 1,634 | 1,616 | 1,619 | 7,100 |
| 2014/06/05 | 1,635 | 1,635 | 1,618 | 1,633 | 6,400 |
| 2014/06/04 | 1,653 | 1,653 | 1,624 | 1,635 | 12,300 |
| 2014/06/03 | 1,613 | 1,653 | 1,596 | 1,653 | 16,900 |
| 2014/06/02 | 1,608 | 1,624 | 1,608 | 1,620 | 5,900 |
| 2014/05/30 | 1,603 | 1,609 | 1,585 | 1,608 | 5,000 |
| 2014/05/29 | 1,599 | 1,604 | 1,582 | 1,603 | 2,300 |
| 2014/05/28 | 1,585 | 1,604 | 1,580 | 1,600 | 3,900 |
| 2014/05/27 | 1,595 | 1,604 | 1,587 | 1,595 | 2,500 |
| 2014/05/26 | 1,600 | 1,603 | 1,590 | 1,593 | 1,000 |
| 2014/05/23 | 1,571 | 1,600 | 1,566 | 1,593 | 4,000 |
| 2014/05/22 | 1,581 | 1,597 | 1,565 | 1,583 | 3,800 |
| 2014/05/21 | 1,560 | 1,600 | 1,555 | 1,600 | 5,600 |
| 2014/05/20 | 1,594 | 1,595 | 1,525 | 1,580 | 4,300 |
| 2014/05/19 | 1,561 | 1,598 | 1,552 | 1,595 | 7,600 |
| 2014/05/16 | 1,575 | 1,595 | 1,573 | 1,594 | 2,700 |
| 2014/05/15 | 1,634 | 1,634 | 1,574 | 1,599 | 7,100 |
| 2014/05/14 | 1,610 | 1,646 | 1,580 | 1,634 | 9,900 |
| 2014/05/13 | 1,596 | 1,635 | 1,562 | 1,622 | 19,500 |
| 2014/05/12 | 1,515 | 1,620 | 1,515 | 1,597 | 24,400 |
| 2014/05/09 | 1,505 | 1,516 | 1,497 | 1,510 | 6,800 |
| 2014/05/08 | 1,516 | 1,520 | 1,501 | 1,520 | 8,100 |
| 2014/05/07 | 1,500 | 1,519 | 1,498 | 1,510 | 3,600 |
| 2014/05/02 | 1,519 | 1,523 | 1,506 | 1,510 | 3,200 |
| 2014/05/01 | 1,507 | 1,525 | 1,505 | 1,520 | 4,800 |
| 2014/04/30 | 1,510 | 1,517 | 1,505 | 1,517 | 3,400 |
| 2014/04/28 | 1,505 | 1,515 | 1,500 | 1,505 | 4,300 |
| 2014/04/25 | 1,524 | 1,533 | 1,509 | 1,522 | 4,400 |
| 2014/04/24 | 1,548 | 1,548 | 1,533 | 1,539 | 1,400 |
| 2014/04/23 | 1,535 | 1,550 | 1,535 | 1,535 | 7,200 |
| 2014/04/22 | 1,522 | 1,529 | 1,520 | 1,520 | 5,200 |
| 2014/04/21 | 1,514 | 1,555 | 1,512 | 1,554 | 5,900 |
| 2014/04/18 | 1,521 | 1,547 | 1,518 | 1,530 | 2,800 |
| 2014/04/17 | 1,497 | 1,551 | 1,493 | 1,548 | 7,200 |
| 2014/04/16 | 1,493 | 1,513 | 1,490 | 1,497 | 7,900 |
| 2014/04/15 | 1,567 | 1,567 | 1,497 | 1,508 | 9,600 |
| 2014/04/14 | 1,516 | 1,528 | 1,496 | 1,527 | 7,400 |
| 2014/04/11 | 1,492 | 1,514 | 1,477 | 1,514 | 7,100 |
| 2014/04/10 | 1,515 | 1,529 | 1,507 | 1,519 | 4,400 |
| 2014/04/09 | 1,515 | 1,530 | 1,507 | 1,514 | 10,500 |
| 2014/04/08 | 1,515 | 1,530 | 1,513 | 1,525 | 4,900 |
| 2014/04/07 | 1,521 | 1,540 | 1,520 | 1,531 | 4,100 |
| 2014/04/04 | 1,555 | 1,559 | 1,544 | 1,551 | 9,000 |
| 2014/04/03 | 1,555 | 1,556 | 1,534 | 1,556 | 8,100 |
| 2014/04/02 | 1,530 | 1,550 | 1,530 | 1,549 | 5,000 |
| 2014/04/01 | 1,510 | 1,530 | 1,510 | 1,526 | 2,600 |
| 2014/03/31 | 1,516 | 1,520 | 1,503 | 1,520 | 3,500 |
| 2014/03/28 | 1,477 | 1,496 | 1,466 | 1,486 | 8,800 |
| 2014/03/27 | 1,475 | 1,517 | 1,475 | 1,517 | 3,600 |
| 2014/03/26 | 1,491 | 1,513 | 1,491 | 1,510 | 11,200 |
| 2014/03/25 | 1,500 | 1,509 | 1,482 | 1,507 | 4,700 |
| 2014/03/24 | 1,505 | 1,517 | 1,480 | 1,517 | 9,500 |
| 2014/03/20 | 1,501 | 1,520 | 1,498 | 1,511 | 5,100 |
| 2014/03/19 | 1,500 | 1,524 | 1,498 | 1,514 | 7,200 |
| 2014/03/18 | 1,510 | 1,515 | 1,510 | 1,514 | 5,300 |
| 2014/03/17 | 1,495 | 1,517 | 1,490 | 1,503 | 4,500 |
| 2014/03/14 | 1,526 | 1,533 | 1,495 | 1,506 | 10,600 |
| 2014/03/13 | 1,500 | 1,517 | 1,494 | 1,517 | 10,900 |
| 2014/03/12 | 1,492 | 1,492 | 1,488 | 1,488 | 1,600 |
| 2014/03/11 | 1,476 | 1,499 | 1,466 | 1,495 | 4,700 |
| 2014/03/10 | 1,473 | 1,480 | 1,472 | 1,475 | 2,600 |
| 2014/03/07 | 1,470 | 1,477 | 1,467 | 1,470 | 3,200 |
| 2014/03/06 | 1,460 | 1,475 | 1,455 | 1,474 | 3,200 |
| 2014/03/05 | 1,464 | 1,470 | 1,461 | 1,469 | 4,700 |
| 2014/03/04 | 1,465 | 1,471 | 1,456 | 1,458 | 5,900 |
| 2014/03/03 | 1,467 | 1,474 | 1,466 | 1,466 | 4,500 |
| 2014/02/28 | 1,481 | 1,485 | 1,470 | 1,470 | 8,700 |
| 2014/02/27 | 1,490 | 1,495 | 1,469 | 1,483 | 8,700 |
| 2014/02/26 | 1,500 | 1,500 | 1,486 | 1,491 | 7,700 |
| 2014/02/25 | 1,511 | 1,516 | 1,502 | 1,504 | 19,200 |
| 2014/02/24 | 1,510 | 1,520 | 1,509 | 1,512 | 7,000 |
| 2014/02/21 | 1,511 | 1,522 | 1,510 | 1,515 | 9,900 |
| 2014/02/20 | 1,510 | 1,525 | 1,510 | 1,516 | 5,500 |
| 2014/02/19 | 1,503 | 1,540 | 1,503 | 1,517 | 6,200 |
| 2014/02/18 | 1,503 | 1,520 | 1,500 | 1,520 | 6,200 |
| 2014/02/17 | 1,508 | 1,519 | 1,500 | 1,506 | 10,300 |
| 2014/02/14 | 1,536 | 1,547 | 1,501 | 1,523 | 19,800 |
| 2014/02/13 | 1,537 | 1,540 | 1,530 | 1,540 | 6,500 |
| 2014/02/12 | 1,525 | 1,537 | 1,521 | 1,537 | 10,000 |
| 2014/02/10 | 1,511 | 1,534 | 1,511 | 1,521 | 5,500 |
| 2014/02/07 | 1,505 | 1,510 | 1,489 | 1,505 | 9,500 |
| 2014/02/06 | 1,500 | 1,530 | 1,487 | 1,490 | 11,900 |
| 2014/02/05 | 1,514 | 1,519 | 1,502 | 1,510 | 5,500 |
| 2014/02/04 | 1,500 | 1,511 | 1,476 | 1,510 | 22,900 |
| 2014/02/03 | 1,556 | 1,572 | 1,505 | 1,525 | 5,900 |
| 2014/01/31 | 1,601 | 1,601 | 1,574 | 1,575 | 5,700 |
| 2014/01/30 | 1,628 | 1,628 | 1,597 | 1,601 | 5,100 |
| 2014/01/29 | 1,606 | 1,642 | 1,606 | 1,639 | 9,200 |
| 2014/01/28 | 1,570 | 1,598 | 1,570 | 1,598 | 5,200 |
| 2014/01/27 | 1,554 | 1,599 | 1,554 | 1,570 | 10,400 |
| 2014/01/24 | 1,660 | 1,660 | 1,624 | 1,634 | 11,000 |
| 2014/01/23 | 1,683 | 1,699 | 1,677 | 1,677 | 10,100 |
| 2014/01/22 | 1,667 | 1,683 | 1,661 | 1,683 | 9,000 |
| 2014/01/21 | 1,669 | 1,672 | 1,664 | 1,666 | 9,600 |
| 2014/01/20 | 1,665 | 1,675 | 1,663 | 1,670 | 4,200 |
| 2014/01/17 | 1,683 | 1,683 | 1,663 | 1,663 | 1,700 |
| 2014/01/16 | 1,699 | 1,699 | 1,660 | 1,674 | 5,500 |
| 2014/01/15 | 1,700 | 1,700 | 1,661 | 1,700 | 22,800 |
| 2014/01/14 | 1,682 | 1,690 | 1,663 | 1,677 | 31,700 |
| 2014/01/10 | 1,637 | 1,685 | 1,637 | 1,682 | 26,500 |
| 2014/01/09 | 1,596 | 1,638 | 1,596 | 1,637 | 33,500 |
| 2014/01/08 | 1,590 | 1,596 | 1,580 | 1,590 | 52,500 |
| 2014/01/07 | 1,586 | 1,596 | 1,571 | 1,578 | 19,700 |
| 2014/01/06 | 1,588 | 1,590 | 1,566 | 1,575 | 12,700 |