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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,761 | 1,788 | 1,761 | 1,788 | 2,400 |
| 2016/12/29 | 1,795 | 1,795 | 1,772 | 1,774 | 2,900 |
| 2016/12/28 | 1,766 | 1,795 | 1,766 | 1,795 | 2,400 |
| 2016/12/27 | 1,785 | 1,785 | 1,770 | 1,783 | 3,600 |
| 2016/12/26 | 1,770 | 1,780 | 1,750 | 1,780 | 3,100 |
| 2016/12/22 | 1,741 | 1,774 | 1,741 | 1,773 | 7,000 |
| 2016/12/21 | 1,743 | 1,758 | 1,738 | 1,741 | 9,200 |
| 2016/12/20 | 1,755 | 1,755 | 1,739 | 1,739 | 12,000 |
| 2016/12/19 | 1,731 | 1,749 | 1,731 | 1,749 | 4,500 |
| 2016/12/16 | 1,746 | 1,746 | 1,729 | 1,729 | 3,100 |
| 2016/12/15 | 1,719 | 1,747 | 1,719 | 1,738 | 18,200 |
| 2016/12/14 | 1,722 | 1,750 | 1,718 | 1,749 | 8,700 |
| 2016/12/13 | 1,711 | 1,720 | 1,711 | 1,717 | 3,800 |
| 2016/12/12 | 1,720 | 1,723 | 1,711 | 1,711 | 7,600 |
| 2016/12/09 | 1,710 | 1,718 | 1,699 | 1,710 | 5,700 |
| 2016/12/08 | 1,708 | 1,708 | 1,701 | 1,705 | 4,200 |
| 2016/12/07 | 1,700 | 1,700 | 1,696 | 1,698 | 1,700 |
| 2016/12/06 | 1,704 | 1,707 | 1,693 | 1,698 | 7,800 |
| 2016/12/05 | 1,700 | 1,700 | 1,666 | 1,681 | 16,900 |
| 2016/12/02 | 1,713 | 1,727 | 1,710 | 1,727 | 5,900 |
| 2016/12/01 | 1,707 | 1,708 | 1,695 | 1,706 | 5,900 |
| 2016/11/30 | 1,691 | 1,709 | 1,689 | 1,691 | 12,900 |
| 2016/11/29 | 1,667 | 1,692 | 1,665 | 1,691 | 8,000 |
| 2016/11/28 | 1,665 | 1,676 | 1,656 | 1,676 | 2,900 |
| 2016/11/25 | 1,659 | 1,668 | 1,653 | 1,658 | 2,800 |
| 2016/11/24 | 1,660 | 1,670 | 1,660 | 1,667 | 3,100 |
| 2016/11/22 | 1,656 | 1,665 | 1,656 | 1,657 | 3,400 |
| 2016/11/21 | 1,660 | 1,666 | 1,657 | 1,659 | 5,500 |
| 2016/11/18 | 1,657 | 1,662 | 1,657 | 1,660 | 5,600 |
| 2016/11/17 | 1,660 | 1,669 | 1,660 | 1,660 | 500 |
| 2016/11/16 | 1,652 | 1,665 | 1,652 | 1,661 | 1,700 |
| 2016/11/15 | 1,675 | 1,676 | 1,651 | 1,651 | 16,900 |
| 2016/11/14 | 1,687 | 1,687 | 1,674 | 1,680 | 13,900 |
| 2016/11/11 | 1,689 | 1,694 | 1,686 | 1,690 | 3,500 |
| 2016/11/10 | 1,686 | 1,686 | 1,680 | 1,684 | 2,700 |
| 2016/11/09 | 1,686 | 1,690 | 1,656 | 1,660 | 4,900 |
| 2016/11/08 | 1,680 | 1,694 | 1,679 | 1,686 | 2,900 |
| 2016/11/07 | 1,673 | 1,681 | 1,673 | 1,681 | 900 |
| 2016/11/04 | 1,681 | 1,681 | 1,675 | 1,676 | 1,000 |
| 2016/11/02 | 1,699 | 1,699 | 1,681 | 1,681 | 5,100 |
| 2016/11/01 | 1,691 | 1,697 | 1,687 | 1,694 | 2,900 |
| 2016/10/31 | 1,695 | 1,695 | 1,688 | 1,695 | 400 |
| 2016/10/28 | 1,690 | 1,696 | 1,690 | 1,690 | 1,500 |
| 2016/10/27 | 1,700 | 1,700 | 1,682 | 1,682 | 1,100 |
| 2016/10/26 | 1,695 | 1,714 | 1,634 | 1,695 | 7,500 |
| 2016/10/25 | 1,700 | 1,713 | 1,693 | 1,695 | 8,900 |
| 2016/10/24 | 1,695 | 1,709 | 1,695 | 1,700 | 2,400 |
| 2016/10/21 | 1,689 | 1,696 | 1,686 | 1,692 | 4,200 |
| 2016/10/20 | 1,690 | 1,712 | 1,690 | 1,695 | 10,200 |
| 2016/10/19 | 1,684 | 1,690 | 1,680 | 1,682 | 2,300 |
| 2016/10/18 | 1,681 | 1,687 | 1,680 | 1,684 | 4,700 |
| 2016/10/17 | 1,681 | 1,685 | 1,681 | 1,681 | 300 |
| 2016/10/14 | 1,685 | 1,688 | 1,681 | 1,681 | 3,700 |
| 2016/10/13 | 1,678 | 1,690 | 1,678 | 1,690 | 2,100 |
| 2016/10/12 | 1,676 | 1,682 | 1,674 | 1,677 | 1,700 |
| 2016/10/11 | 1,668 | 1,684 | 1,667 | 1,676 | 7,200 |
| 2016/10/07 | 1,661 | 1,664 | 1,660 | 1,664 | 2,400 |
| 2016/10/06 | 1,658 | 1,666 | 1,658 | 1,663 | 1,800 |
| 2016/10/05 | 1,655 | 1,660 | 1,647 | 1,658 | 5,500 |
| 2016/10/04 | 1,644 | 1,655 | 1,634 | 1,655 | 4,400 |
| 2016/10/03 | 1,626 | 1,642 | 1,622 | 1,630 | 3,300 |
| 2016/09/30 | 1,630 | 1,639 | 1,621 | 1,626 | 2,400 |
| 2016/09/29 | 1,625 | 1,634 | 1,625 | 1,630 | 500 |
| 2016/09/28 | 1,617 | 1,626 | 1,616 | 1,617 | 2,900 |
| 2016/09/27 | 1,633 | 1,636 | 1,633 | 1,635 | 500 |
| 2016/09/26 | 1,635 | 1,650 | 1,632 | 1,632 | 2,200 |
| 2016/09/23 | 1,635 | 1,635 | 1,628 | 1,631 | 5,200 |
| 2016/09/21 | 1,639 | 1,639 | 1,621 | 1,632 | 500 |
| 2016/09/20 | 1,665 | 1,665 | 1,635 | 1,635 | 600 |
| 2016/09/16 | 1,606 | 1,612 | 1,604 | 1,610 | 1,800 |
| 2016/09/15 | 1,638 | 1,638 | 1,611 | 1,611 | 4,800 |
| 2016/09/14 | 1,621 | 1,666 | 1,621 | 1,666 | 1,800 |
| 2016/09/13 | 1,614 | 1,630 | 1,614 | 1,630 | 1,000 |
| 2016/09/12 | 1,616 | 1,639 | 1,610 | 1,611 | 4,100 |
| 2016/09/09 | 1,664 | 1,665 | 1,664 | 1,665 | 1,100 |
| 2016/09/08 | 1,665 | 1,674 | 1,644 | 1,644 | 1,800 |
| 2016/09/07 | 1,658 | 1,667 | 1,658 | 1,663 | 1,700 |
| 2016/09/06 | 1,653 | 1,674 | 1,653 | 1,666 | 3,600 |
| 2016/09/05 | 1,640 | 1,662 | 1,634 | 1,662 | 3,800 |
| 2016/09/02 | 1,643 | 1,676 | 1,643 | 1,644 | 2,700 |
| 2016/09/01 | 1,623 | 1,635 | 1,623 | 1,635 | 2,600 |
| 2016/08/31 | 1,640 | 1,640 | 1,627 | 1,632 | 2,700 |
| 2016/08/30 | 1,630 | 1,630 | 1,629 | 1,629 | 2,300 |
| 2016/08/29 | 1,603 | 1,629 | 1,603 | 1,627 | 900 |
| 2016/08/26 | 1,625 | 1,625 | 1,602 | 1,602 | 1,300 |
| 2016/08/25 | 1,610 | 1,611 | 1,609 | 1,609 | 500 |
| 2016/08/24 | 1,605 | 1,610 | 1,603 | 1,606 | 2,200 |
| 2016/08/23 | 1,615 | 1,617 | 1,606 | 1,611 | 5,600 |
| 2016/08/22 | 1,606 | 1,622 | 1,606 | 1,614 | 3,000 |
| 2016/08/19 | 1,611 | 1,625 | 1,600 | 1,606 | 28,200 |
| 2016/08/18 | 1,655 | 1,661 | 1,601 | 1,621 | 16,000 |
| 2016/08/17 | 1,656 | 1,680 | 1,649 | 1,680 | 2,600 |
| 2016/08/16 | 1,663 | 1,682 | 1,632 | 1,636 | 4,700 |
| 2016/08/15 | 1,690 | 1,694 | 1,650 | 1,690 | 16,600 |
| 2016/08/12 | 1,630 | 1,650 | 1,625 | 1,650 | 3,900 |
| 2016/08/10 | 1,590 | 1,620 | 1,589 | 1,620 | 2,400 |
| 2016/08/09 | 1,584 | 1,598 | 1,565 | 1,598 | 7,700 |
| 2016/08/08 | 1,589 | 1,598 | 1,584 | 1,584 | 7,500 |
| 2016/08/05 | 1,589 | 1,589 | 1,580 | 1,589 | 3,700 |
| 2016/08/04 | 1,597 | 1,604 | 1,589 | 1,589 | 6,200 |
| 2016/08/03 | 1,608 | 1,622 | 1,597 | 1,597 | 1,300 |
| 2016/08/02 | 1,639 | 1,639 | 1,616 | 1,623 | 2,600 |
| 2016/08/01 | 1,625 | 1,630 | 1,602 | 1,625 | 1,200 |
| 2016/07/29 | 1,635 | 1,635 | 1,618 | 1,635 | 3,300 |
| 2016/07/28 | 1,630 | 1,637 | 1,594 | 1,636 | 4,400 |
| 2016/07/27 | 1,600 | 1,636 | 1,600 | 1,636 | 7,800 |
| 2016/07/26 | 1,615 | 1,615 | 1,579 | 1,600 | 7,400 |
| 2016/07/25 | 1,592 | 1,594 | 1,563 | 1,575 | 11,800 |
| 2016/07/22 | 1,590 | 1,590 | 1,565 | 1,590 | 6,300 |
| 2016/07/21 | 1,620 | 1,626 | 1,590 | 1,595 | 5,100 |
| 2016/07/20 | 1,576 | 1,592 | 1,559 | 1,592 | 14,800 |
| 2016/07/19 | 1,559 | 1,583 | 1,559 | 1,576 | 4,900 |
| 2016/07/15 | 1,564 | 1,567 | 1,559 | 1,559 | 26,300 |
| 2016/07/14 | 1,573 | 1,575 | 1,565 | 1,567 | 33,900 |
| 2016/07/13 | 1,587 | 1,587 | 1,568 | 1,573 | 61,900 |
| 2016/07/12 | 1,588 | 1,590 | 1,573 | 1,577 | 19,900 |
| 2016/07/11 | 1,579 | 1,582 | 1,576 | 1,579 | 21,200 |
| 2016/07/08 | 1,591 | 1,591 | 1,576 | 1,579 | 3,600 |
| 2016/07/06 | 1,630 | 1,630 | 1,591 | 1,591 | 1,700 |
| 2016/07/05 | 1,594 | 1,628 | 1,594 | 1,600 | 18,000 |
| 2016/07/04 | 1,602 | 1,630 | 1,601 | 1,629 | 8,700 |
| 2016/07/01 | 1,573 | 1,602 | 1,570 | 1,602 | 5,200 |
| 2016/06/30 | 1,560 | 1,571 | 1,560 | 1,560 | 2,300 |
| 2016/06/29 | 1,535 | 1,569 | 1,535 | 1,558 | 4,300 |
| 2016/06/28 | 1,505 | 1,531 | 1,501 | 1,527 | 5,400 |
| 2016/06/27 | 1,505 | 1,530 | 1,505 | 1,505 | 5,000 |
| 2016/06/24 | 1,581 | 1,582 | 1,487 | 1,500 | 10,400 |
| 2016/06/23 | 1,618 | 1,618 | 1,580 | 1,580 | 700 |
| 2016/06/22 | 1,581 | 1,601 | 1,581 | 1,584 | 2,000 |
| 2016/06/21 | 1,620 | 1,620 | 1,595 | 1,595 | 1,000 |
| 2016/06/20 | 1,592 | 1,622 | 1,592 | 1,606 | 7,900 |
| 2016/06/17 | 1,580 | 1,612 | 1,562 | 1,582 | 5,500 |
| 2016/06/16 | 1,598 | 1,598 | 1,562 | 1,562 | 1,400 |
| 2016/06/15 | 1,599 | 1,613 | 1,570 | 1,577 | 12,700 |
| 2016/06/14 | 1,610 | 1,611 | 1,593 | 1,600 | 6,000 |
| 2016/06/13 | 1,632 | 1,641 | 1,604 | 1,604 | 4,900 |
| 2016/06/10 | 1,660 | 1,663 | 1,631 | 1,632 | 14,100 |
| 2016/06/09 | 1,664 | 1,670 | 1,654 | 1,654 | 4,900 |
| 2016/06/08 | 1,666 | 1,670 | 1,657 | 1,664 | 4,600 |
| 2016/06/07 | 1,658 | 1,679 | 1,658 | 1,666 | 3,200 |
| 2016/06/06 | 1,651 | 1,660 | 1,651 | 1,655 | 4,400 |
| 2016/06/03 | 1,672 | 1,680 | 1,670 | 1,675 | 2,100 |
| 2016/06/02 | 1,720 | 1,720 | 1,650 | 1,665 | 16,100 |
| 2016/06/01 | 1,760 | 1,763 | 1,720 | 1,720 | 4,000 |
| 2016/05/31 | 1,770 | 1,770 | 1,755 | 1,755 | 2,700 |
| 2016/05/30 | 1,770 | 1,777 | 1,762 | 1,762 | 2,700 |
| 2016/05/27 | 1,781 | 1,784 | 1,761 | 1,761 | 3,500 |
| 2016/05/26 | 1,780 | 1,788 | 1,763 | 1,763 | 4,100 |
| 2016/05/25 | 1,809 | 1,809 | 1,783 | 1,783 | 4,900 |
| 2016/05/24 | 1,779 | 1,818 | 1,779 | 1,781 | 5,000 |
| 2016/05/23 | 1,777 | 1,779 | 1,777 | 1,779 | 900 |
| 2016/05/20 | 1,757 | 1,792 | 1,751 | 1,753 | 6,400 |
| 2016/05/19 | 1,760 | 1,791 | 1,746 | 1,791 | 3,800 |
| 2016/05/18 | 1,762 | 1,789 | 1,739 | 1,764 | 5,300 |
| 2016/05/17 | 1,770 | 1,776 | 1,765 | 1,776 | 6,300 |
| 2016/05/16 | 1,758 | 1,797 | 1,755 | 1,770 | 17,000 |
| 2016/05/13 | 1,813 | 1,813 | 1,748 | 1,748 | 5,600 |
| 2016/05/12 | 1,768 | 1,790 | 1,761 | 1,790 | 6,300 |
| 2016/05/11 | 1,749 | 1,771 | 1,748 | 1,768 | 6,000 |
| 2016/05/10 | 1,725 | 1,757 | 1,725 | 1,733 | 6,400 |
| 2016/05/09 | 1,764 | 1,800 | 1,707 | 1,727 | 7,500 |
| 2016/05/06 | 1,760 | 1,760 | 1,759 | 1,759 | 1,600 |
| 2016/05/02 | 1,749 | 1,749 | 1,721 | 1,726 | 1,800 |
| 2016/04/28 | 1,809 | 1,810 | 1,778 | 1,778 | 4,400 |
| 2016/04/27 | 1,760 | 1,810 | 1,760 | 1,789 | 5,500 |
| 2016/04/26 | 1,782 | 1,815 | 1,760 | 1,760 | 8,600 |
| 2016/04/25 | 1,760 | 1,792 | 1,760 | 1,781 | 6,100 |
| 2016/04/22 | 1,731 | 1,769 | 1,706 | 1,760 | 17,400 |
| 2016/04/21 | 1,762 | 1,776 | 1,733 | 1,750 | 10,800 |
| 2016/04/20 | 1,800 | 1,811 | 1,760 | 1,762 | 14,300 |
| 2016/04/19 | 1,782 | 1,830 | 1,750 | 1,789 | 36,500 |
| 2016/04/18 | 1,690 | 1,990 | 1,677 | 1,895 | 173,200 |
| 2016/04/15 | 1,655 | 1,789 | 1,655 | 1,679 | 28,900 |
| 2016/04/14 | 1,585 | 1,600 | 1,577 | 1,597 | 6,600 |
| 2016/04/13 | 1,580 | 1,600 | 1,576 | 1,586 | 4,900 |
| 2016/04/12 | 1,564 | 1,580 | 1,564 | 1,580 | 1,100 |
| 2016/04/11 | 1,556 | 1,562 | 1,556 | 1,560 | 1,400 |
| 2016/04/08 | 1,550 | 1,590 | 1,550 | 1,590 | 2,100 |
| 2016/04/07 | 1,573 | 1,580 | 1,573 | 1,580 | 1,600 |
| 2016/04/06 | 1,590 | 1,590 | 1,566 | 1,573 | 1,200 |
| 2016/04/05 | 1,599 | 1,605 | 1,592 | 1,594 | 1,200 |
| 2016/04/04 | 1,619 | 1,619 | 1,611 | 1,612 | 1,200 |
| 2016/04/01 | 1,620 | 1,640 | 1,620 | 1,625 | 3,200 |
| 2016/03/31 | 1,646 | 1,649 | 1,627 | 1,649 | 800 |
| 2016/03/30 | 1,660 | 1,660 | 1,633 | 1,650 | 700 |
| 2016/03/29 | 1,636 | 1,674 | 1,636 | 1,674 | 1,300 |
| 2016/03/28 | 1,658 | 1,678 | 1,650 | 1,660 | 1,700 |
| 2016/03/25 | 1,650 | 1,658 | 1,650 | 1,658 | 400 |
| 2016/03/24 | 1,645 | 1,655 | 1,632 | 1,632 | 1,700 |
| 2016/03/23 | 1,610 | 1,669 | 1,610 | 1,669 | 1,000 |
| 2016/03/22 | 1,611 | 1,622 | 1,611 | 1,621 | 2,700 |
| 2016/03/18 | 1,617 | 1,618 | 1,612 | 1,612 | 3,600 |
| 2016/03/17 | 1,626 | 1,630 | 1,610 | 1,614 | 10,600 |
| 2016/03/16 | 1,641 | 1,650 | 1,615 | 1,628 | 10,100 |
| 2016/03/15 | 1,665 | 1,665 | 1,648 | 1,650 | 16,600 |
| 2016/03/14 | 1,666 | 1,710 | 1,661 | 1,667 | 11,900 |
| 2016/03/11 | 1,666 | 1,670 | 1,655 | 1,655 | 7,000 |
| 2016/03/10 | 1,655 | 1,668 | 1,655 | 1,668 | 400 |
| 2016/03/09 | 1,650 | 1,690 | 1,645 | 1,651 | 1,500 |
| 2016/03/08 | 1,650 | 1,653 | 1,650 | 1,652 | 1,200 |
| 2016/03/07 | 1,648 | 1,670 | 1,648 | 1,659 | 900 |
| 2016/03/04 | 1,647 | 1,660 | 1,647 | 1,648 | 1,500 |
| 2016/03/03 | 1,648 | 1,648 | 1,643 | 1,647 | 1,200 |
| 2016/03/02 | 1,615 | 1,660 | 1,615 | 1,660 | 2,600 |
| 2016/03/01 | 1,609 | 1,631 | 1,609 | 1,621 | 2,400 |
| 2016/02/29 | 1,630 | 1,680 | 1,630 | 1,632 | 900 |
| 2016/02/26 | 1,618 | 1,688 | 1,618 | 1,630 | 1,000 |
| 2016/02/25 | 1,620 | 1,630 | 1,612 | 1,618 | 1,200 |
| 2016/02/24 | 1,630 | 1,630 | 1,626 | 1,626 | 1,800 |
| 2016/02/23 | 1,650 | 1,695 | 1,630 | 1,631 | 2,700 |
| 2016/02/22 | 1,650 | 1,650 | 1,638 | 1,638 | 1,700 |
| 2016/02/19 | 1,651 | 1,651 | 1,650 | 1,650 | 900 |
| 2016/02/18 | 1,612 | 1,690 | 1,612 | 1,655 | 2,700 |
| 2016/02/17 | 1,605 | 1,649 | 1,605 | 1,649 | 800 |
| 2016/02/16 | 1,605 | 1,666 | 1,605 | 1,629 | 2,000 |
| 2016/02/15 | 1,649 | 1,650 | 1,600 | 1,605 | 7,200 |
| 2016/02/12 | 1,471 | 1,570 | 1,471 | 1,570 | 8,200 |
| 2016/02/10 | 1,722 | 1,758 | 1,656 | 1,661 | 3,100 |
| 2016/02/09 | 1,750 | 1,750 | 1,710 | 1,722 | 1,900 |
| 2016/02/08 | 1,767 | 1,797 | 1,756 | 1,772 | 3,400 |
| 2016/02/05 | 1,777 | 1,807 | 1,777 | 1,807 | 900 |
| 2016/02/04 | 1,784 | 1,802 | 1,784 | 1,800 | 3,000 |
| 2016/02/03 | 1,778 | 1,840 | 1,778 | 1,809 | 2,000 |
| 2016/02/02 | 1,845 | 1,850 | 1,827 | 1,827 | 2,800 |
| 2016/02/01 | 1,855 | 1,861 | 1,848 | 1,855 | 2,900 |
| 2016/01/29 | 1,857 | 1,873 | 1,856 | 1,870 | 1,700 |
| 2016/01/28 | 1,855 | 1,874 | 1,850 | 1,856 | 3,300 |
| 2016/01/27 | 1,853 | 1,855 | 1,778 | 1,850 | 8,400 |
| 2016/01/26 | 1,815 | 1,854 | 1,815 | 1,853 | 2,100 |
| 2016/01/25 | 1,828 | 1,907 | 1,815 | 1,842 | 3,700 |
| 2016/01/22 | 1,760 | 1,825 | 1,755 | 1,825 | 1,400 |
| 2016/01/21 | 1,780 | 1,786 | 1,700 | 1,700 | 8,400 |
| 2016/01/20 | 1,857 | 1,870 | 1,786 | 1,786 | 3,300 |
| 2016/01/19 | 1,856 | 1,864 | 1,856 | 1,864 | 500 |
| 2016/01/18 | 1,866 | 1,870 | 1,856 | 1,856 | 1,700 |
| 2016/01/15 | 1,904 | 1,907 | 1,895 | 1,905 | 12,000 |
| 2016/01/14 | 1,927 | 1,927 | 1,890 | 1,900 | 8,100 |
| 2016/01/13 | 1,903 | 1,930 | 1,903 | 1,930 | 5,800 |
| 2016/01/12 | 1,925 | 1,926 | 1,898 | 1,898 | 8,300 |
| 2016/01/08 | 1,898 | 1,918 | 1,898 | 1,900 | 1,600 |
| 2016/01/07 | 1,895 | 1,920 | 1,877 | 1,895 | 1,800 |
| 2016/01/06 | 1,920 | 1,922 | 1,911 | 1,911 | 2,500 |
| 2016/01/05 | 1,938 | 1,938 | 1,916 | 1,920 | 700 |
| 2016/01/04 | 1,932 | 1,975 | 1,924 | 1,925 | 1,800 |