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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,941 | 1,971 | 1,941 | 1,946 | 2,300 |
| 2015/12/29 | 1,936 | 1,975 | 1,935 | 1,941 | 3,600 |
| 2015/12/28 | 1,917 | 1,950 | 1,917 | 1,930 | 2,100 |
| 2015/12/25 | 1,930 | 1,951 | 1,930 | 1,933 | 7,500 |
| 2015/12/24 | 1,925 | 1,936 | 1,902 | 1,931 | 5,700 |
| 2015/12/22 | 1,920 | 1,950 | 1,920 | 1,934 | 4,400 |
| 2015/12/21 | 1,922 | 1,928 | 1,900 | 1,902 | 2,200 |
| 2015/12/18 | 1,950 | 1,955 | 1,919 | 1,922 | 5,400 |
| 2015/12/17 | 1,895 | 1,950 | 1,895 | 1,950 | 8,300 |
| 2015/12/16 | 1,940 | 1,954 | 1,852 | 1,889 | 13,500 |
| 2015/12/15 | 1,945 | 1,950 | 1,918 | 1,929 | 13,400 |
| 2015/12/14 | 1,917 | 1,955 | 1,917 | 1,955 | 7,300 |
| 2015/12/11 | 1,933 | 1,953 | 1,918 | 1,953 | 10,000 |
| 2015/12/10 | 1,959 | 1,959 | 1,931 | 1,954 | 3,500 |
| 2015/12/09 | 1,975 | 1,975 | 1,961 | 1,961 | 3,700 |
| 2015/12/08 | 1,983 | 1,989 | 1,970 | 1,983 | 4,400 |
| 2015/12/07 | 1,975 | 1,999 | 1,970 | 1,990 | 11,600 |
| 2015/12/04 | 1,945 | 1,975 | 1,936 | 1,975 | 23,500 |
| 2015/12/03 | 1,950 | 1,960 | 1,943 | 1,955 | 11,000 |
| 2015/12/02 | 1,928 | 1,965 | 1,916 | 1,943 | 8,300 |
| 2015/12/01 | 1,902 | 1,935 | 1,902 | 1,928 | 7,800 |
| 2015/11/30 | 1,885 | 1,935 | 1,872 | 1,904 | 11,300 |
| 2015/11/27 | 1,876 | 1,910 | 1,876 | 1,885 | 11,800 |
| 2015/11/26 | 1,853 | 1,886 | 1,853 | 1,862 | 8,500 |
| 2015/11/25 | 1,825 | 1,855 | 1,825 | 1,842 | 8,200 |
| 2015/11/24 | 1,816 | 1,849 | 1,811 | 1,825 | 14,500 |
| 2015/11/20 | 1,834 | 1,838 | 1,821 | 1,821 | 2,000 |
| 2015/11/19 | 1,846 | 1,850 | 1,829 | 1,834 | 5,500 |
| 2015/11/18 | 1,820 | 1,865 | 1,820 | 1,832 | 16,600 |
| 2015/11/17 | 1,795 | 1,830 | 1,795 | 1,819 | 22,900 |
| 2015/11/16 | 1,787 | 1,810 | 1,778 | 1,793 | 18,300 |
| 2015/11/13 | 1,772 | 1,795 | 1,760 | 1,778 | 12,900 |
| 2015/11/12 | 1,760 | 1,770 | 1,760 | 1,768 | 3,100 |
| 2015/11/11 | 1,769 | 1,769 | 1,755 | 1,755 | 2,100 |
| 2015/11/10 | 1,739 | 1,750 | 1,738 | 1,742 | 3,700 |
| 2015/11/09 | 1,729 | 1,749 | 1,729 | 1,735 | 2,300 |
| 2015/11/06 | 1,730 | 1,733 | 1,724 | 1,725 | 5,300 |
| 2015/11/05 | 1,745 | 1,745 | 1,730 | 1,738 | 1,800 |
| 2015/11/04 | 1,747 | 1,751 | 1,747 | 1,747 | 600 |
| 2015/11/02 | 1,740 | 1,745 | 1,731 | 1,733 | 1,200 |
| 2015/10/30 | 1,750 | 1,769 | 1,741 | 1,752 | 3,100 |
| 2015/10/29 | 1,762 | 1,770 | 1,758 | 1,764 | 1,500 |
| 2015/10/28 | 1,753 | 1,765 | 1,747 | 1,759 | 5,200 |
| 2015/10/27 | 1,765 | 1,766 | 1,755 | 1,757 | 1,900 |
| 2015/10/26 | 1,761 | 1,790 | 1,760 | 1,780 | 4,700 |
| 2015/10/23 | 1,748 | 1,787 | 1,748 | 1,761 | 700 |
| 2015/10/22 | 1,740 | 1,785 | 1,740 | 1,757 | 3,000 |
| 2015/10/21 | 1,722 | 1,757 | 1,722 | 1,757 | 2,400 |
| 2015/10/20 | 1,758 | 1,758 | 1,732 | 1,732 | 2,500 |
| 2015/10/19 | 1,758 | 1,780 | 1,758 | 1,762 | 2,300 |
| 2015/10/16 | 1,772 | 1,797 | 1,772 | 1,797 | 1,900 |
| 2015/10/15 | 1,789 | 1,789 | 1,761 | 1,782 | 14,800 |
| 2015/10/14 | 1,784 | 1,786 | 1,781 | 1,781 | 3,600 |
| 2015/10/13 | 1,772 | 1,790 | 1,772 | 1,782 | 2,700 |
| 2015/10/09 | 1,780 | 1,783 | 1,770 | 1,783 | 3,300 |
| 2015/10/08 | 1,755 | 1,780 | 1,755 | 1,774 | 2,100 |
| 2015/10/07 | 1,741 | 1,766 | 1,741 | 1,750 | 6,100 |
| 2015/10/06 | 1,733 | 1,741 | 1,733 | 1,740 | 17,300 |
| 2015/10/05 | 1,735 | 1,735 | 1,723 | 1,729 | 1,200 |
| 2015/10/02 | 1,722 | 1,735 | 1,721 | 1,735 | 700 |
| 2015/10/01 | 1,716 | 1,749 | 1,716 | 1,720 | 500 |
| 2015/09/30 | 1,713 | 1,716 | 1,713 | 1,716 | 1,000 |
| 2015/09/29 | 1,712 | 1,715 | 1,712 | 1,715 | 500 |
| 2015/09/28 | 1,767 | 1,770 | 1,738 | 1,770 | 6,100 |
| 2015/09/25 | 1,750 | 1,770 | 1,750 | 1,768 | 15,400 |
| 2015/09/24 | 1,730 | 1,744 | 1,730 | 1,744 | 1,200 |
| 2015/09/18 | 1,775 | 1,879 | 1,741 | 1,741 | 12,600 |
| 2015/09/17 | 1,775 | 1,776 | 1,765 | 1,775 | 3,100 |
| 2015/09/16 | 1,775 | 1,777 | 1,762 | 1,775 | 7,500 |
| 2015/09/15 | 1,766 | 1,786 | 1,759 | 1,775 | 7,700 |
| 2015/09/14 | 1,771 | 1,783 | 1,759 | 1,766 | 2,300 |
| 2015/09/11 | 1,754 | 1,786 | 1,754 | 1,782 | 2,200 |
| 2015/09/10 | 1,753 | 1,778 | 1,749 | 1,757 | 11,900 |
| 2015/09/09 | 1,745 | 1,790 | 1,745 | 1,753 | 4,200 |
| 2015/09/08 | 1,791 | 1,792 | 1,740 | 1,740 | 14,600 |
| 2015/09/07 | 1,811 | 1,815 | 1,802 | 1,811 | 4,200 |
| 2015/09/04 | 1,850 | 1,850 | 1,807 | 1,811 | 9,100 |
| 2015/09/03 | 1,865 | 1,888 | 1,853 | 1,862 | 3,500 |
| 2015/09/02 | 1,850 | 1,875 | 1,850 | 1,857 | 4,200 |
| 2015/09/01 | 1,928 | 1,928 | 1,830 | 1,884 | 8,000 |
| 2015/08/31 | 1,950 | 1,950 | 1,930 | 1,937 | 2,100 |
| 2015/08/28 | 1,933 | 1,946 | 1,923 | 1,939 | 2,900 |
| 2015/08/27 | 1,900 | 1,929 | 1,900 | 1,923 | 3,400 |
| 2015/08/26 | 1,880 | 1,898 | 1,836 | 1,892 | 1,700 |
| 2015/08/25 | 1,790 | 1,891 | 1,790 | 1,889 | 11,700 |
| 2015/08/24 | 1,967 | 1,967 | 1,876 | 1,910 | 14,400 |
| 2015/08/21 | 1,989 | 2,010 | 1,971 | 1,990 | 11,700 |
| 2015/08/20 | 2,008 | 2,010 | 1,984 | 1,990 | 11,500 |
| 2015/08/19 | 2,017 | 2,030 | 2,003 | 2,009 | 6,900 |
| 2015/08/18 | 2,002 | 2,030 | 2,002 | 2,009 | 7,300 |
| 2015/08/17 | 2,000 | 2,030 | 1,995 | 2,017 | 8,300 |
| 2015/08/14 | 1,989 | 1,999 | 1,988 | 1,998 | 7,300 |
| 2015/08/13 | 1,965 | 1,990 | 1,965 | 1,985 | 5,500 |
| 2015/08/12 | 1,978 | 1,988 | 1,952 | 1,960 | 8,800 |
| 2015/08/11 | 1,988 | 2,000 | 1,976 | 1,980 | 8,400 |
| 2015/08/10 | 1,990 | 2,017 | 1,988 | 2,005 | 7,100 |
| 2015/08/07 | 2,000 | 2,011 | 1,990 | 1,991 | 6,100 |
| 2015/08/06 | 2,007 | 2,030 | 1,992 | 2,011 | 7,100 |
| 2015/08/05 | 2,030 | 2,030 | 2,000 | 2,007 | 3,200 |
| 2015/08/04 | 2,017 | 2,046 | 2,017 | 2,030 | 4,300 |
| 2015/08/03 | 2,050 | 2,069 | 2,049 | 2,067 | 5,600 |
| 2015/07/31 | 2,039 | 2,074 | 2,039 | 2,060 | 11,900 |
| 2015/07/30 | 2,015 | 2,039 | 2,000 | 2,033 | 6,700 |
| 2015/07/29 | 2,000 | 2,015 | 2,000 | 2,015 | 3,600 |
| 2015/07/28 | 1,984 | 2,008 | 1,983 | 2,002 | 1,700 |
| 2015/07/27 | 2,014 | 2,014 | 1,997 | 2,014 | 11,400 |
| 2015/07/24 | 1,975 | 2,015 | 1,975 | 2,001 | 4,500 |
| 2015/07/23 | 2,005 | 2,018 | 1,920 | 1,997 | 6,500 |
| 2015/07/22 | 2,005 | 2,040 | 2,000 | 2,005 | 11,500 |
| 2015/07/21 | 1,981 | 2,000 | 1,981 | 2,000 | 11,500 |
| 2015/07/17 | 1,980 | 1,999 | 1,980 | 1,981 | 5,400 |
| 2015/07/16 | 1,940 | 1,980 | 1,931 | 1,980 | 13,000 |
| 2015/07/15 | 1,963 | 1,994 | 1,940 | 1,943 | 25,000 |
| 2015/07/14 | 1,897 | 1,966 | 1,897 | 1,940 | 27,600 |
| 2015/07/13 | 1,890 | 1,895 | 1,872 | 1,894 | 4,700 |
| 2015/07/10 | 1,840 | 1,870 | 1,840 | 1,868 | 4,300 |
| 2015/07/09 | 1,859 | 1,859 | 1,812 | 1,840 | 9,900 |
| 2015/07/08 | 1,885 | 1,885 | 1,862 | 1,862 | 4,500 |
| 2015/07/07 | 1,880 | 1,891 | 1,880 | 1,885 | 2,900 |
| 2015/07/06 | 1,881 | 1,881 | 1,870 | 1,880 | 7,600 |
| 2015/07/03 | 1,890 | 1,890 | 1,878 | 1,881 | 14,800 |
| 2015/07/02 | 1,875 | 1,893 | 1,875 | 1,893 | 9,500 |
| 2015/07/01 | 1,880 | 1,885 | 1,869 | 1,875 | 11,900 |
| 2015/06/30 | 1,856 | 1,889 | 1,856 | 1,875 | 4,000 |
| 2015/06/29 | 1,845 | 1,868 | 1,843 | 1,856 | 7,900 |
| 2015/06/26 | 1,916 | 1,924 | 1,878 | 1,905 | 20,100 |
| 2015/06/25 | 1,878 | 1,920 | 1,878 | 1,916 | 35,400 |
| 2015/06/24 | 1,791 | 1,870 | 1,791 | 1,870 | 23,500 |
| 2015/06/23 | 1,766 | 1,788 | 1,766 | 1,788 | 6,000 |
| 2015/06/22 | 1,766 | 1,779 | 1,742 | 1,765 | 5,800 |
| 2015/06/19 | 1,766 | 1,770 | 1,761 | 1,766 | 2,700 |
| 2015/06/18 | 1,750 | 1,777 | 1,748 | 1,760 | 3,200 |
| 2015/06/17 | 1,750 | 1,752 | 1,740 | 1,752 | 2,300 |
| 2015/06/16 | 1,771 | 1,784 | 1,750 | 1,755 | 9,800 |
| 2015/06/15 | 1,775 | 1,780 | 1,768 | 1,771 | 8,800 |
| 2015/06/12 | 1,777 | 1,789 | 1,774 | 1,775 | 13,500 |
| 2015/06/11 | 1,770 | 1,777 | 1,770 | 1,771 | 1,300 |
| 2015/06/10 | 1,774 | 1,775 | 1,770 | 1,774 | 800 |
| 2015/06/09 | 1,778 | 1,780 | 1,764 | 1,768 | 2,500 |
| 2015/06/08 | 1,770 | 1,785 | 1,770 | 1,778 | 5,700 |
| 2015/06/05 | 1,760 | 1,779 | 1,755 | 1,778 | 6,800 |
| 2015/06/04 | 1,735 | 1,759 | 1,725 | 1,758 | 6,800 |
| 2015/06/03 | 1,728 | 1,735 | 1,727 | 1,735 | 6,700 |
| 2015/06/02 | 1,728 | 1,728 | 1,720 | 1,727 | 4,100 |
| 2015/06/01 | 1,711 | 1,728 | 1,711 | 1,728 | 3,600 |
| 2015/05/29 | 1,718 | 1,722 | 1,700 | 1,722 | 1,100 |
| 2015/05/28 | 1,729 | 1,732 | 1,713 | 1,718 | 4,600 |
| 2015/05/27 | 1,728 | 1,730 | 1,710 | 1,730 | 3,100 |
| 2015/05/26 | 1,727 | 1,727 | 1,718 | 1,727 | 7,400 |
| 2015/05/25 | 1,708 | 1,728 | 1,704 | 1,728 | 1,500 |
| 2015/05/22 | 1,718 | 1,718 | 1,700 | 1,708 | 1,900 |
| 2015/05/21 | 1,722 | 1,722 | 1,713 | 1,718 | 3,400 |
| 2015/05/20 | 1,700 | 1,720 | 1,700 | 1,710 | 8,100 |
| 2015/05/19 | 1,719 | 1,719 | 1,699 | 1,703 | 6,800 |
| 2015/05/18 | 1,704 | 1,704 | 1,700 | 1,700 | 4,700 |
| 2015/05/15 | 1,702 | 1,704 | 1,690 | 1,700 | 7,900 |
| 2015/05/14 | 1,694 | 1,700 | 1,694 | 1,700 | 3,100 |
| 2015/05/13 | 1,705 | 1,710 | 1,700 | 1,700 | 6,000 |
| 2015/05/12 | 1,700 | 1,708 | 1,700 | 1,706 | 2,100 |
| 2015/05/11 | 1,699 | 1,708 | 1,685 | 1,708 | 42,600 |
| 2015/05/08 | 1,719 | 1,719 | 1,701 | 1,711 | 4,000 |
| 2015/05/07 | 1,710 | 1,727 | 1,688 | 1,704 | 5,900 |
| 2015/05/01 | 1,716 | 1,717 | 1,707 | 1,710 | 4,000 |
| 2015/04/30 | 1,735 | 1,735 | 1,724 | 1,727 | 5,200 |
| 2015/04/28 | 1,717 | 1,732 | 1,717 | 1,727 | 3,000 |
| 2015/04/27 | 1,705 | 1,731 | 1,705 | 1,717 | 5,700 |
| 2015/04/24 | 1,730 | 1,731 | 1,701 | 1,705 | 5,100 |
| 2015/04/23 | 1,715 | 1,733 | 1,715 | 1,730 | 7,200 |
| 2015/04/22 | 1,699 | 1,710 | 1,699 | 1,710 | 5,700 |
| 2015/04/21 | 1,687 | 1,703 | 1,683 | 1,703 | 6,500 |
| 2015/04/20 | 1,681 | 1,688 | 1,677 | 1,677 | 7,400 |
| 2015/04/17 | 1,680 | 1,684 | 1,675 | 1,675 | 3,300 |
| 2015/04/16 | 1,673 | 1,679 | 1,673 | 1,674 | 1,000 |
| 2015/04/15 | 1,670 | 1,675 | 1,670 | 1,673 | 6,400 |
| 2015/04/14 | 1,685 | 1,685 | 1,671 | 1,675 | 5,100 |
| 2015/04/13 | 1,675 | 1,683 | 1,672 | 1,675 | 3,100 |
| 2015/04/10 | 1,672 | 1,678 | 1,657 | 1,673 | 3,700 |
| 2015/04/09 | 1,675 | 1,675 | 1,659 | 1,659 | 9,200 |
| 2015/04/08 | 1,680 | 1,680 | 1,664 | 1,669 | 3,000 |
| 2015/04/07 | 1,664 | 1,677 | 1,663 | 1,677 | 1,900 |
| 2015/04/06 | 1,662 | 1,663 | 1,655 | 1,661 | 1,000 |
| 2015/04/03 | 1,657 | 1,664 | 1,657 | 1,660 | 4,000 |
| 2015/04/02 | 1,632 | 1,658 | 1,632 | 1,658 | 9,800 |
| 2015/04/01 | 1,645 | 1,645 | 1,630 | 1,631 | 11,100 |
| 2015/03/31 | 1,635 | 1,646 | 1,635 | 1,638 | 2,700 |
| 2015/03/30 | 1,665 | 1,665 | 1,631 | 1,635 | 7,400 |
| 2015/03/27 | 1,627 | 1,664 | 1,627 | 1,637 | 8,500 |
| 2015/03/26 | 1,678 | 1,678 | 1,664 | 1,664 | 4,300 |
| 2015/03/25 | 1,668 | 1,680 | 1,667 | 1,670 | 10,300 |
| 2015/03/24 | 1,675 | 1,675 | 1,663 | 1,663 | 10,200 |
| 2015/03/23 | 1,688 | 1,688 | 1,668 | 1,675 | 5,300 |
| 2015/03/20 | 1,684 | 1,684 | 1,675 | 1,675 | 4,500 |
| 2015/03/19 | 1,675 | 1,678 | 1,670 | 1,678 | 10,000 |
| 2015/03/18 | 1,676 | 1,679 | 1,666 | 1,674 | 4,900 |
| 2015/03/17 | 1,683 | 1,686 | 1,675 | 1,676 | 5,100 |
| 2015/03/16 | 1,690 | 1,690 | 1,663 | 1,685 | 8,300 |
| 2015/03/13 | 1,663 | 1,678 | 1,661 | 1,670 | 15,000 |
| 2015/03/12 | 1,676 | 1,690 | 1,674 | 1,679 | 6,600 |
| 2015/03/11 | 1,681 | 1,690 | 1,675 | 1,676 | 5,100 |
| 2015/03/10 | 1,689 | 1,695 | 1,689 | 1,690 | 1,400 |
| 2015/03/09 | 1,690 | 1,695 | 1,687 | 1,688 | 3,500 |
| 2015/03/06 | 1,694 | 1,709 | 1,690 | 1,690 | 4,400 |
| 2015/03/05 | 1,709 | 1,710 | 1,708 | 1,710 | 1,600 |
| 2015/03/04 | 1,709 | 1,712 | 1,686 | 1,709 | 4,200 |
| 2015/03/03 | 1,722 | 1,722 | 1,705 | 1,714 | 3,000 |
| 2015/03/02 | 1,719 | 1,724 | 1,719 | 1,722 | 3,800 |
| 2015/02/27 | 1,700 | 1,706 | 1,699 | 1,703 | 3,800 |
| 2015/02/26 | 1,685 | 1,708 | 1,685 | 1,700 | 1,900 |
| 2015/02/25 | 1,690 | 1,705 | 1,677 | 1,704 | 14,300 |
| 2015/02/24 | 1,670 | 1,680 | 1,662 | 1,670 | 1,600 |
| 2015/02/23 | 1,665 | 1,689 | 1,657 | 1,670 | 2,200 |
| 2015/02/20 | 1,650 | 1,656 | 1,650 | 1,656 | 2,600 |
| 2015/02/19 | 1,666 | 1,668 | 1,657 | 1,660 | 2,800 |
| 2015/02/18 | 1,640 | 1,686 | 1,640 | 1,650 | 16,700 |
| 2015/02/17 | 1,633 | 1,640 | 1,631 | 1,640 | 3,200 |
| 2015/02/16 | 1,629 | 1,635 | 1,628 | 1,633 | 4,200 |
| 2015/02/13 | 1,640 | 1,640 | 1,629 | 1,630 | 6,100 |
| 2015/02/12 | 1,649 | 1,649 | 1,632 | 1,646 | 4,900 |
| 2015/02/10 | 1,617 | 1,627 | 1,613 | 1,627 | 2,400 |
| 2015/02/09 | 1,620 | 1,622 | 1,620 | 1,620 | 3,600 |
| 2015/02/06 | 1,628 | 1,628 | 1,618 | 1,620 | 2,400 |
| 2015/02/05 | 1,617 | 1,624 | 1,617 | 1,618 | 1,100 |
| 2015/02/04 | 1,612 | 1,617 | 1,612 | 1,617 | 1,100 |
| 2015/02/03 | 1,610 | 1,618 | 1,610 | 1,611 | 1,200 |
| 2015/02/02 | 1,603 | 1,609 | 1,603 | 1,609 | 500 |
| 2015/01/30 | 1,610 | 1,610 | 1,605 | 1,605 | 1,400 |
| 2015/01/29 | 1,616 | 1,637 | 1,610 | 1,610 | 3,000 |
| 2015/01/28 | 1,620 | 1,621 | 1,607 | 1,618 | 4,600 |
| 2015/01/27 | 1,630 | 1,649 | 1,623 | 1,635 | 1,000 |
| 2015/01/26 | 1,635 | 1,635 | 1,621 | 1,630 | 1,700 |
| 2015/01/23 | 1,632 | 1,647 | 1,632 | 1,635 | 1,900 |
| 2015/01/22 | 1,632 | 1,645 | 1,632 | 1,645 | 1,000 |
| 2015/01/21 | 1,646 | 1,656 | 1,646 | 1,650 | 1,000 |
| 2015/01/20 | 1,660 | 1,662 | 1,659 | 1,662 | 1,300 |
| 2015/01/19 | 1,660 | 1,670 | 1,660 | 1,670 | 900 |
| 2015/01/16 | 1,660 | 1,674 | 1,650 | 1,655 | 3,200 |
| 2015/01/15 | 1,655 | 1,700 | 1,650 | 1,700 | 22,900 |
| 2015/01/14 | 1,611 | 1,626 | 1,611 | 1,626 | 5,400 |
| 2015/01/13 | 1,616 | 1,617 | 1,610 | 1,611 | 2,300 |
| 2015/01/09 | 1,622 | 1,623 | 1,612 | 1,617 | 5,600 |
| 2015/01/08 | 1,607 | 1,620 | 1,600 | 1,615 | 9,900 |
| 2015/01/07 | 1,575 | 1,609 | 1,575 | 1,609 | 5,500 |
| 2015/01/06 | 1,571 | 1,580 | 1,571 | 1,575 | 3,000 |
| 2015/01/05 | 1,584 | 1,584 | 1,571 | 1,584 | 2,500 |