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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,950 | 1,988 | 1,949 | 1,970 | 18,000 |
| 2017/12/28 | 1,882 | 1,940 | 1,882 | 1,940 | 17,200 |
| 2017/12/27 | 1,900 | 1,939 | 1,871 | 1,882 | 16,400 |
| 2017/12/26 | 1,929 | 1,942 | 1,916 | 1,916 | 18,200 |
| 2017/12/25 | 1,971 | 1,979 | 1,917 | 1,940 | 4,800 |
| 2017/12/22 | 1,940 | 1,954 | 1,930 | 1,931 | 14,100 |
| 2017/12/21 | 1,902 | 1,929 | 1,892 | 1,929 | 6,500 |
| 2017/12/20 | 1,920 | 1,935 | 1,903 | 1,912 | 16,000 |
| 2017/12/19 | 1,863 | 1,897 | 1,850 | 1,895 | 26,300 |
| 2017/12/18 | 1,858 | 1,860 | 1,836 | 1,849 | 7,300 |
| 2017/12/15 | 1,870 | 1,894 | 1,790 | 1,870 | 29,400 |
| 2017/12/14 | 1,887 | 1,905 | 1,879 | 1,879 | 4,100 |
| 2017/12/13 | 1,900 | 1,910 | 1,888 | 1,888 | 12,300 |
| 2017/12/12 | 1,894 | 1,900 | 1,888 | 1,895 | 12,700 |
| 2017/12/11 | 1,856 | 1,895 | 1,840 | 1,894 | 7,200 |
| 2017/12/08 | 1,899 | 1,902 | 1,863 | 1,868 | 7,200 |
| 2017/12/07 | 1,911 | 1,911 | 1,882 | 1,901 | 5,000 |
| 2017/12/06 | 1,890 | 1,917 | 1,880 | 1,913 | 15,600 |
| 2017/12/05 | 1,918 | 1,918 | 1,885 | 1,890 | 14,600 |
| 2017/12/04 | 1,900 | 1,918 | 1,887 | 1,900 | 8,100 |
| 2017/12/01 | 1,840 | 1,890 | 1,821 | 1,890 | 15,300 |
| 2017/11/30 | 1,802 | 1,835 | 1,802 | 1,835 | 22,000 |
| 2017/11/29 | 1,819 | 1,820 | 1,800 | 1,802 | 11,200 |
| 2017/11/28 | 1,800 | 1,809 | 1,798 | 1,803 | 7,300 |
| 2017/11/27 | 1,796 | 1,799 | 1,790 | 1,799 | 5,100 |
| 2017/11/24 | 1,811 | 1,811 | 1,794 | 1,794 | 1,900 |
| 2017/11/22 | 1,804 | 1,815 | 1,795 | 1,804 | 13,500 |
| 2017/11/21 | 1,793 | 1,805 | 1,785 | 1,797 | 13,000 |
| 2017/11/20 | 1,776 | 1,792 | 1,776 | 1,792 | 5,600 |
| 2017/11/17 | 1,788 | 1,788 | 1,766 | 1,788 | 4,400 |
| 2017/11/16 | 1,761 | 1,770 | 1,761 | 1,764 | 1,800 |
| 2017/11/15 | 1,797 | 1,797 | 1,750 | 1,769 | 7,200 |
| 2017/11/14 | 1,770 | 1,780 | 1,762 | 1,774 | 3,600 |
| 2017/11/13 | 1,790 | 1,798 | 1,770 | 1,770 | 3,500 |
| 2017/11/10 | 1,767 | 1,781 | 1,759 | 1,780 | 7,800 |
| 2017/11/09 | 1,765 | 1,768 | 1,755 | 1,764 | 4,000 |
| 2017/11/08 | 1,763 | 1,763 | 1,752 | 1,761 | 1,900 |
| 2017/11/07 | 1,765 | 1,765 | 1,751 | 1,752 | 3,200 |
| 2017/11/06 | 1,767 | 1,767 | 1,752 | 1,765 | 5,200 |
| 2017/11/02 | 1,751 | 1,764 | 1,750 | 1,764 | 5,500 |
| 2017/11/01 | 1,759 | 1,766 | 1,750 | 1,766 | 3,400 |
| 2017/10/31 | 1,760 | 1,760 | 1,745 | 1,759 | 3,200 |
| 2017/10/30 | 1,750 | 1,750 | 1,740 | 1,750 | 5,200 |
| 2017/10/27 | 1,764 | 1,765 | 1,742 | 1,749 | 6,200 |
| 2017/10/26 | 1,752 | 1,763 | 1,751 | 1,759 | 10,500 |
| 2017/10/25 | 1,759 | 1,765 | 1,750 | 1,750 | 4,400 |
| 2017/10/24 | 1,748 | 1,759 | 1,745 | 1,759 | 3,300 |
| 2017/10/23 | 1,741 | 1,749 | 1,741 | 1,748 | 2,500 |
| 2017/10/20 | 1,745 | 1,745 | 1,740 | 1,740 | 2,300 |
| 2017/10/19 | 1,744 | 1,744 | 1,734 | 1,734 | 200 |
| 2017/10/18 | 1,740 | 1,741 | 1,730 | 1,739 | 2,700 |
| 2017/10/17 | 1,740 | 1,742 | 1,725 | 1,735 | 5,300 |
| 2017/10/16 | 1,733 | 1,740 | 1,729 | 1,729 | 4,900 |
| 2017/10/13 | 1,738 | 1,738 | 1,720 | 1,731 | 5,400 |
| 2017/10/12 | 1,733 | 1,733 | 1,722 | 1,732 | 3,300 |
| 2017/10/11 | 1,737 | 1,737 | 1,721 | 1,722 | 2,900 |
| 2017/10/10 | 1,728 | 1,737 | 1,720 | 1,720 | 3,600 |
| 2017/10/06 | 1,729 | 1,731 | 1,726 | 1,726 | 3,300 |
| 2017/10/05 | 1,735 | 1,743 | 1,728 | 1,728 | 4,100 |
| 2017/10/04 | 1,731 | 1,731 | 1,720 | 1,727 | 4,100 |
| 2017/10/03 | 1,725 | 1,728 | 1,715 | 1,727 | 3,600 |
| 2017/10/02 | 1,723 | 1,723 | 1,712 | 1,714 | 4,100 |
| 2017/09/29 | 1,754 | 1,755 | 1,720 | 1,726 | 2,900 |
| 2017/09/28 | 1,731 | 1,737 | 1,721 | 1,737 | 1,300 |
| 2017/09/27 | 1,747 | 1,747 | 1,727 | 1,731 | 2,800 |
| 2017/09/26 | 1,759 | 1,762 | 1,745 | 1,754 | 2,800 |
| 2017/09/25 | 1,750 | 1,754 | 1,749 | 1,752 | 2,100 |
| 2017/09/22 | 1,748 | 1,750 | 1,748 | 1,749 | 1,900 |
| 2017/09/21 | 1,740 | 1,749 | 1,740 | 1,748 | 2,500 |
| 2017/09/20 | 1,751 | 1,752 | 1,740 | 1,740 | 5,200 |
| 2017/09/19 | 1,750 | 1,777 | 1,749 | 1,752 | 7,500 |
| 2017/09/15 | 1,794 | 1,800 | 1,752 | 1,776 | 6,100 |
| 2017/09/14 | 1,779 | 1,780 | 1,750 | 1,780 | 3,800 |
| 2017/09/13 | 1,743 | 1,780 | 1,743 | 1,780 | 20,700 |
| 2017/09/12 | 1,740 | 1,748 | 1,728 | 1,748 | 31,200 |
| 2017/09/11 | 1,721 | 1,749 | 1,720 | 1,739 | 3,100 |
| 2017/09/08 | 1,740 | 1,754 | 1,733 | 1,734 | 3,500 |
| 2017/09/07 | 1,759 | 1,759 | 1,735 | 1,745 | 4,000 |
| 2017/09/06 | 1,735 | 1,745 | 1,721 | 1,745 | 11,000 |
| 2017/09/05 | 1,743 | 1,744 | 1,735 | 1,735 | 3,500 |
| 2017/09/04 | 1,758 | 1,758 | 1,750 | 1,750 | 2,500 |
| 2017/09/01 | 1,756 | 1,759 | 1,756 | 1,759 | 2,800 |
| 2017/08/31 | 1,758 | 1,758 | 1,749 | 1,756 | 3,400 |
| 2017/08/30 | 1,757 | 1,757 | 1,748 | 1,748 | 2,700 |
| 2017/08/29 | 1,744 | 1,756 | 1,743 | 1,756 | 4,000 |
| 2017/08/28 | 1,749 | 1,754 | 1,738 | 1,754 | 5,400 |
| 2017/08/25 | 1,739 | 1,748 | 1,721 | 1,747 | 2,400 |
| 2017/08/24 | 1,727 | 1,735 | 1,727 | 1,735 | 900 |
| 2017/08/23 | 1,706 | 1,740 | 1,705 | 1,727 | 6,000 |
| 2017/08/22 | 1,711 | 1,712 | 1,711 | 1,711 | 1,700 |
| 2017/08/21 | 1,722 | 1,723 | 1,707 | 1,711 | 4,900 |
| 2017/08/18 | 1,720 | 1,732 | 1,715 | 1,722 | 4,200 |
| 2017/08/17 | 1,747 | 1,747 | 1,738 | 1,740 | 1,500 |
| 2017/08/16 | 1,746 | 1,747 | 1,743 | 1,747 | 7,900 |
| 2017/08/15 | 1,758 | 1,758 | 1,741 | 1,746 | 5,300 |
| 2017/08/14 | 1,734 | 1,746 | 1,719 | 1,731 | 5,600 |
| 2017/08/10 | 1,742 | 1,742 | 1,724 | 1,735 | 5,100 |
| 2017/08/09 | 1,741 | 1,741 | 1,729 | 1,741 | 27,100 |
| 2017/08/08 | 1,750 | 1,750 | 1,741 | 1,741 | 9,100 |
| 2017/08/07 | 1,753 | 1,753 | 1,730 | 1,741 | 5,200 |
| 2017/08/04 | 1,730 | 1,730 | 1,715 | 1,723 | 9,600 |
| 2017/08/03 | 1,750 | 1,766 | 1,735 | 1,740 | 27,100 |
| 2017/08/02 | 1,752 | 1,752 | 1,725 | 1,750 | 4,900 |
| 2017/08/01 | 1,749 | 1,750 | 1,725 | 1,744 | 6,600 |
| 2017/07/31 | 1,733 | 1,750 | 1,733 | 1,749 | 5,900 |
| 2017/07/28 | 1,729 | 1,736 | 1,727 | 1,733 | 6,000 |
| 2017/07/27 | 1,723 | 1,730 | 1,719 | 1,729 | 30,200 |
| 2017/07/26 | 1,713 | 1,724 | 1,713 | 1,718 | 2,900 |
| 2017/07/25 | 1,722 | 1,725 | 1,708 | 1,712 | 7,200 |
| 2017/07/24 | 1,730 | 1,732 | 1,711 | 1,722 | 11,000 |
| 2017/07/21 | 1,711 | 1,734 | 1,711 | 1,729 | 7,000 |
| 2017/07/20 | 1,713 | 1,720 | 1,710 | 1,720 | 8,200 |
| 2017/07/19 | 1,695 | 1,707 | 1,690 | 1,707 | 3,900 |
| 2017/07/18 | 1,699 | 1,702 | 1,692 | 1,695 | 3,600 |
| 2017/07/14 | 1,700 | 1,700 | 1,690 | 1,697 | 15,600 |
| 2017/07/13 | 1,699 | 1,699 | 1,682 | 1,697 | 8,600 |
| 2017/07/12 | 1,705 | 1,705 | 1,691 | 1,700 | 6,100 |
| 2017/07/11 | 1,690 | 1,704 | 1,683 | 1,704 | 9,800 |
| 2017/07/10 | 1,690 | 1,699 | 1,678 | 1,683 | 9,500 |
| 2017/07/07 | 1,695 | 1,704 | 1,682 | 1,682 | 13,800 |
| 2017/07/06 | 1,697 | 1,700 | 1,677 | 1,690 | 22,900 |
| 2017/07/05 | 1,670 | 1,671 | 1,666 | 1,669 | 24,900 |
| 2017/07/04 | 1,684 | 1,692 | 1,679 | 1,686 | 12,000 |
| 2017/07/03 | 1,665 | 1,689 | 1,665 | 1,681 | 4,100 |
| 2017/06/30 | 1,675 | 1,677 | 1,666 | 1,669 | 12,800 |
| 2017/06/29 | 1,681 | 1,694 | 1,675 | 1,675 | 5,700 |
| 2017/06/28 | 1,680 | 1,688 | 1,678 | 1,685 | 3,200 |
| 2017/06/27 | 1,687 | 1,698 | 1,679 | 1,681 | 7,200 |
| 2017/06/26 | 1,705 | 1,705 | 1,683 | 1,699 | 6,300 |
| 2017/06/23 | 1,690 | 1,707 | 1,687 | 1,700 | 5,200 |
| 2017/06/22 | 1,682 | 1,682 | 1,667 | 1,667 | 12,100 |
| 2017/06/21 | 1,695 | 1,696 | 1,680 | 1,680 | 6,900 |
| 2017/06/20 | 1,695 | 1,706 | 1,693 | 1,695 | 5,800 |
| 2017/06/19 | 1,690 | 1,716 | 1,687 | 1,693 | 12,300 |
| 2017/06/16 | 1,699 | 1,701 | 1,690 | 1,694 | 9,100 |
| 2017/06/15 | 1,718 | 1,718 | 1,698 | 1,700 | 10,900 |
| 2017/06/14 | 1,721 | 1,725 | 1,715 | 1,723 | 5,400 |
| 2017/06/13 | 1,726 | 1,731 | 1,720 | 1,720 | 8,100 |
| 2017/06/12 | 1,726 | 1,730 | 1,726 | 1,726 | 4,800 |
| 2017/06/09 | 1,734 | 1,736 | 1,729 | 1,734 | 3,900 |
| 2017/06/08 | 1,744 | 1,744 | 1,727 | 1,739 | 14,000 |
| 2017/06/07 | 1,750 | 1,750 | 1,742 | 1,750 | 2,100 |
| 2017/06/06 | 1,763 | 1,763 | 1,750 | 1,750 | 800 |
| 2017/06/05 | 1,751 | 1,753 | 1,750 | 1,750 | 400 |
| 2017/06/02 | 1,749 | 1,750 | 1,742 | 1,742 | 3,600 |
| 2017/06/01 | 1,750 | 1,765 | 1,750 | 1,751 | 1,800 |
| 2017/05/31 | 1,745 | 1,773 | 1,743 | 1,773 | 1,300 |
| 2017/05/30 | 1,777 | 1,777 | 1,754 | 1,754 | 800 |
| 2017/05/29 | 1,756 | 1,768 | 1,745 | 1,750 | 5,900 |
| 2017/05/26 | 1,756 | 1,756 | 1,755 | 1,755 | 700 |
| 2017/05/25 | 1,759 | 1,760 | 1,756 | 1,760 | 1,800 |
| 2017/05/24 | 1,771 | 1,771 | 1,756 | 1,759 | 7,200 |
| 2017/05/23 | 1,748 | 1,770 | 1,748 | 1,770 | 3,900 |
| 2017/05/22 | 1,771 | 1,771 | 1,765 | 1,769 | 1,000 |
| 2017/05/19 | 1,778 | 1,778 | 1,770 | 1,775 | 800 |
| 2017/05/18 | 1,769 | 1,769 | 1,764 | 1,764 | 1,000 |
| 2017/05/17 | 1,778 | 1,785 | 1,778 | 1,785 | 700 |
| 2017/05/16 | 1,789 | 1,801 | 1,781 | 1,781 | 800 |
| 2017/05/15 | 1,810 | 1,810 | 1,763 | 1,789 | 6,900 |
| 2017/05/12 | 1,790 | 1,809 | 1,790 | 1,794 | 1,900 |
| 2017/05/11 | 1,803 | 1,803 | 1,790 | 1,795 | 2,300 |
| 2017/05/10 | 1,792 | 1,802 | 1,792 | 1,792 | 1,400 |
| 2017/05/09 | 1,800 | 1,809 | 1,785 | 1,789 | 7,300 |
| 2017/05/08 | 1,776 | 1,820 | 1,775 | 1,810 | 21,500 |
| 2017/05/02 | 1,787 | 1,790 | 1,765 | 1,775 | 16,000 |
| 2017/05/01 | 1,770 | 1,773 | 1,770 | 1,773 | 1,300 |
| 2017/04/28 | 1,764 | 1,778 | 1,764 | 1,773 | 2,000 |
| 2017/04/27 | 1,752 | 1,766 | 1,751 | 1,757 | 2,800 |
| 2017/04/26 | 1,740 | 1,752 | 1,739 | 1,752 | 3,900 |
| 2017/04/25 | 1,756 | 1,756 | 1,734 | 1,738 | 3,700 |
| 2017/04/24 | 1,733 | 1,756 | 1,733 | 1,756 | 4,400 |
| 2017/04/21 | 1,790 | 1,790 | 1,771 | 1,771 | 4,000 |
| 2017/04/19 | 1,781 | 1,781 | 1,780 | 1,781 | 1,300 |
| 2017/04/18 | 1,782 | 1,790 | 1,781 | 1,790 | 700 |
| 2017/04/17 | 1,788 | 1,792 | 1,780 | 1,782 | 3,100 |
| 2017/04/14 | 1,778 | 1,792 | 1,773 | 1,788 | 7,400 |
| 2017/04/13 | 1,778 | 1,778 | 1,765 | 1,767 | 7,900 |
| 2017/04/12 | 1,777 | 1,793 | 1,777 | 1,778 | 4,100 |
| 2017/04/11 | 1,788 | 1,788 | 1,777 | 1,780 | 3,800 |
| 2017/04/10 | 1,779 | 1,794 | 1,778 | 1,794 | 4,000 |
| 2017/04/07 | 1,744 | 1,779 | 1,744 | 1,778 | 6,000 |
| 2017/04/06 | 1,785 | 1,787 | 1,774 | 1,774 | 9,400 |
| 2017/04/05 | 1,788 | 1,792 | 1,786 | 1,787 | 3,000 |
| 2017/04/04 | 1,801 | 1,801 | 1,792 | 1,792 | 4,300 |
| 2017/04/03 | 1,803 | 1,803 | 1,776 | 1,795 | 4,900 |
| 2017/03/31 | 1,799 | 1,803 | 1,799 | 1,799 | 2,300 |
| 2017/03/30 | 1,800 | 1,801 | 1,799 | 1,799 | 46,100 |
| 2017/03/29 | 1,810 | 1,811 | 1,799 | 1,804 | 4,800 |
| 2017/03/28 | 1,807 | 1,807 | 1,802 | 1,807 | 2,100 |
| 2017/03/27 | 1,803 | 1,807 | 1,803 | 1,807 | 700 |
| 2017/03/24 | 1,796 | 1,800 | 1,795 | 1,796 | 2,600 |
| 2017/03/23 | 1,795 | 1,800 | 1,795 | 1,796 | 1,700 |
| 2017/03/22 | 1,801 | 1,801 | 1,795 | 1,799 | 2,400 |
| 2017/03/21 | 1,800 | 1,809 | 1,800 | 1,801 | 2,000 |
| 2017/03/17 | 1,797 | 1,804 | 1,797 | 1,804 | 5,700 |
| 2017/03/16 | 1,802 | 1,816 | 1,802 | 1,804 | 3,800 |
| 2017/03/15 | 1,823 | 1,823 | 1,816 | 1,817 | 5,400 |
| 2017/03/14 | 1,804 | 1,817 | 1,800 | 1,817 | 5,200 |
| 2017/03/13 | 1,809 | 1,810 | 1,808 | 1,810 | 2,800 |
| 2017/03/10 | 1,790 | 1,802 | 1,787 | 1,797 | 2,700 |
| 2017/03/09 | 1,781 | 1,792 | 1,781 | 1,787 | 2,900 |
| 2017/03/08 | 1,789 | 1,800 | 1,789 | 1,800 | 1,100 |
| 2017/03/07 | 1,799 | 1,799 | 1,787 | 1,799 | 2,200 |
| 2017/03/06 | 1,803 | 1,803 | 1,786 | 1,786 | 900 |
| 2017/03/03 | 1,801 | 1,801 | 1,785 | 1,786 | 4,700 |
| 2017/03/02 | 1,812 | 1,825 | 1,797 | 1,801 | 3,100 |
| 2017/03/01 | 1,808 | 1,808 | 1,790 | 1,799 | 2,500 |
| 2017/02/28 | 1,791 | 1,791 | 1,789 | 1,789 | 1,000 |
| 2017/02/27 | 1,788 | 1,792 | 1,788 | 1,789 | 1,000 |
| 2017/02/24 | 1,789 | 1,789 | 1,789 | 1,789 | 300 |
| 2017/02/23 | 1,801 | 1,801 | 1,789 | 1,789 | 1,700 |
| 2017/02/22 | 1,812 | 1,816 | 1,793 | 1,800 | 23,100 |
| 2017/02/21 | 1,801 | 1,805 | 1,796 | 1,796 | 1,900 |
| 2017/02/20 | 1,809 | 1,809 | 1,801 | 1,801 | 600 |
| 2017/02/17 | 1,818 | 1,818 | 1,800 | 1,809 | 2,800 |
| 2017/02/16 | 1,812 | 1,828 | 1,810 | 1,820 | 3,800 |
| 2017/02/15 | 1,836 | 1,836 | 1,807 | 1,812 | 12,300 |
| 2017/02/14 | 1,825 | 1,825 | 1,808 | 1,823 | 2,600 |
| 2017/02/13 | 1,814 | 1,815 | 1,794 | 1,813 | 3,300 |
| 2017/02/10 | 1,809 | 1,813 | 1,809 | 1,813 | 700 |
| 2017/02/09 | 1,795 | 1,795 | 1,785 | 1,785 | 1,400 |
| 2017/02/08 | 1,807 | 1,807 | 1,792 | 1,799 | 2,100 |
| 2017/02/07 | 1,810 | 1,810 | 1,793 | 1,806 | 500 |
| 2017/02/06 | 1,793 | 1,793 | 1,793 | 1,793 | 100 |
| 2017/02/03 | 1,799 | 1,799 | 1,791 | 1,793 | 800 |
| 2017/02/02 | 1,816 | 1,824 | 1,805 | 1,807 | 1,200 |
| 2017/02/01 | 1,801 | 1,829 | 1,801 | 1,816 | 1,000 |
| 2017/01/31 | 1,830 | 1,830 | 1,815 | 1,815 | 1,000 |
| 2017/01/30 | 1,832 | 1,848 | 1,830 | 1,830 | 1,600 |
| 2017/01/27 | 1,840 | 1,856 | 1,833 | 1,834 | 2,000 |
| 2017/01/26 | 1,845 | 1,847 | 1,831 | 1,837 | 1,600 |
| 2017/01/25 | 1,830 | 1,845 | 1,830 | 1,845 | 1,100 |
| 2017/01/24 | 1,848 | 1,848 | 1,820 | 1,842 | 600 |
| 2017/01/23 | 1,860 | 1,860 | 1,816 | 1,816 | 1,000 |
| 2017/01/20 | 1,811 | 1,812 | 1,811 | 1,812 | 400 |
| 2017/01/19 | 1,794 | 1,810 | 1,794 | 1,810 | 3,000 |
| 2017/01/18 | 1,790 | 1,790 | 1,748 | 1,790 | 5,800 |
| 2017/01/17 | 1,857 | 1,867 | 1,801 | 1,802 | 7,100 |
| 2017/01/16 | 1,888 | 1,890 | 1,862 | 1,881 | 7,000 |
| 2017/01/13 | 1,879 | 1,890 | 1,871 | 1,873 | 15,500 |
| 2017/01/12 | 1,846 | 1,855 | 1,835 | 1,849 | 9,300 |
| 2017/01/11 | 1,838 | 1,855 | 1,838 | 1,845 | 5,800 |
| 2017/01/10 | 1,815 | 1,830 | 1,815 | 1,823 | 6,100 |
| 2017/01/06 | 1,804 | 1,817 | 1,804 | 1,816 | 2,300 |
| 2017/01/05 | 1,780 | 1,820 | 1,780 | 1,815 | 5,000 |
| 2017/01/04 | 1,777 | 1,785 | 1,777 | 1,780 | 1,400 |