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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,852 | 1,874 | 1,852 | 1,862 | 5,700 |
| 2023/12/28 | 1,851 | 1,867 | 1,849 | 1,857 | 11,900 |
| 2023/12/27 | 1,839 | 1,852 | 1,837 | 1,849 | 8,600 |
| 2023/12/26 | 1,840 | 1,845 | 1,839 | 1,839 | 5,400 |
| 2023/12/25 | 1,840 | 1,846 | 1,836 | 1,840 | 7,300 |
| 2023/12/22 | 1,826 | 1,845 | 1,826 | 1,839 | 8,000 |
| 2023/12/21 | 1,820 | 1,829 | 1,816 | 1,826 | 6,900 |
| 2023/12/20 | 1,831 | 1,840 | 1,823 | 1,831 | 12,800 |
| 2023/12/19 | 1,847 | 1,847 | 1,826 | 1,830 | 10,600 |
| 2023/12/18 | 1,852 | 1,852 | 1,826 | 1,847 | 14,600 |
| 2023/12/15 | 1,847 | 1,861 | 1,839 | 1,854 | 28,200 |
| 2023/12/14 | 1,850 | 1,865 | 1,844 | 1,860 | 20,500 |
| 2023/12/13 | 1,850 | 1,861 | 1,843 | 1,850 | 14,900 |
| 2023/12/12 | 1,862 | 1,862 | 1,842 | 1,850 | 16,300 |
| 2023/12/11 | 1,846 | 1,862 | 1,846 | 1,853 | 8,200 |
| 2023/12/08 | 1,875 | 1,875 | 1,844 | 1,844 | 10,600 |
| 2023/12/07 | 1,863 | 1,885 | 1,860 | 1,870 | 9,900 |
| 2023/12/06 | 1,849 | 1,874 | 1,847 | 1,855 | 22,900 |
| 2023/12/05 | 1,851 | 1,866 | 1,842 | 1,849 | 21,000 |
| 2023/12/04 | 1,864 | 1,878 | 1,862 | 1,875 | 9,500 |
| 2023/12/01 | 1,887 | 1,887 | 1,863 | 1,870 | 10,500 |
| 2023/11/30 | 1,881 | 1,894 | 1,855 | 1,869 | 34,500 |
| 2023/11/29 | 1,883 | 1,896 | 1,878 | 1,894 | 13,200 |
| 2023/11/28 | 1,898 | 1,898 | 1,875 | 1,883 | 8,200 |
| 2023/11/27 | 1,868 | 1,898 | 1,868 | 1,897 | 9,800 |
| 2023/11/24 | 1,857 | 1,874 | 1,856 | 1,864 | 11,700 |
| 2023/11/22 | 1,847 | 1,852 | 1,838 | 1,849 | 12,000 |
| 2023/11/21 | 1,845 | 1,850 | 1,830 | 1,849 | 5,700 |
| 2023/11/20 | 1,836 | 1,850 | 1,827 | 1,845 | 11,300 |
| 2023/11/17 | 1,810 | 1,833 | 1,810 | 1,833 | 7,500 |
| 2023/11/16 | 1,813 | 1,821 | 1,810 | 1,810 | 5,700 |
| 2023/11/15 | 1,818 | 1,820 | 1,807 | 1,811 | 13,100 |
| 2023/11/14 | 1,817 | 1,818 | 1,805 | 1,814 | 9,200 |
| 2023/11/13 | 1,823 | 1,833 | 1,812 | 1,812 | 13,800 |
| 2023/11/10 | 1,827 | 1,827 | 1,810 | 1,820 | 5,900 |
| 2023/11/09 | 1,814 | 1,837 | 1,810 | 1,837 | 5,900 |
| 2023/11/08 | 1,838 | 1,840 | 1,805 | 1,814 | 14,500 |
| 2023/11/07 | 1,846 | 1,852 | 1,836 | 1,841 | 10,900 |
| 2023/11/06 | 1,840 | 1,845 | 1,825 | 1,839 | 8,800 |
| 2023/11/02 | 1,850 | 1,850 | 1,821 | 1,829 | 9,200 |
| 2023/11/01 | 1,843 | 1,847 | 1,835 | 1,843 | 6,800 |
| 2023/10/31 | 1,800 | 1,846 | 1,800 | 1,843 | 18,100 |
| 2023/10/30 | 1,845 | 1,854 | 1,795 | 1,810 | 36,600 |
| 2023/10/27 | 1,853 | 1,860 | 1,846 | 1,853 | 21,700 |
| 2023/10/26 | 1,850 | 1,865 | 1,834 | 1,853 | 14,200 |
| 2023/10/25 | 1,855 | 1,878 | 1,854 | 1,860 | 16,500 |
| 2023/10/24 | 1,893 | 1,893 | 1,856 | 1,880 | 13,000 |
| 2023/10/23 | 1,870 | 1,893 | 1,870 | 1,888 | 13,600 |
| 2023/10/20 | 1,872 | 1,881 | 1,872 | 1,875 | 6,600 |
| 2023/10/19 | 1,871 | 1,889 | 1,868 | 1,882 | 6,700 |
| 2023/10/18 | 1,896 | 1,896 | 1,873 | 1,874 | 11,000 |
| 2023/10/17 | 1,888 | 1,902 | 1,881 | 1,890 | 15,900 |
| 2023/10/16 | 1,891 | 1,900 | 1,876 | 1,888 | 10,200 |
| 2023/10/13 | 1,914 | 1,920 | 1,891 | 1,891 | 11,800 |
| 2023/10/12 | 1,932 | 1,942 | 1,908 | 1,930 | 16,100 |
| 2023/10/11 | 1,941 | 1,946 | 1,930 | 1,930 | 5,900 |
| 2023/10/10 | 1,930 | 1,939 | 1,929 | 1,939 | 10,200 |
| 2023/10/06 | 1,886 | 1,919 | 1,886 | 1,915 | 4,900 |
| 2023/10/05 | 1,870 | 1,898 | 1,870 | 1,886 | 11,800 |
| 2023/10/04 | 1,850 | 1,890 | 1,850 | 1,862 | 22,500 |
| 2023/10/03 | 1,949 | 1,949 | 1,895 | 1,901 | 18,500 |
| 2023/10/02 | 1,925 | 1,957 | 1,925 | 1,949 | 25,500 |
| 2023/09/29 | 1,965 | 1,965 | 1,921 | 1,922 | 16,000 |
| 2023/09/28 | 1,971 | 1,979 | 1,947 | 1,953 | 26,300 |
| 2023/09/27 | 2,020 | 2,021 | 2,003 | 2,021 | 25,900 |
| 2023/09/26 | 1,983 | 2,018 | 1,983 | 2,018 | 31,200 |
| 2023/09/25 | 1,970 | 1,985 | 1,967 | 1,984 | 14,000 |
| 2023/09/22 | 1,955 | 1,973 | 1,955 | 1,971 | 17,300 |
| 2023/09/21 | 1,957 | 1,970 | 1,957 | 1,961 | 7,000 |
| 2023/09/20 | 1,971 | 1,971 | 1,951 | 1,955 | 10,100 |
| 2023/09/19 | 1,966 | 1,979 | 1,960 | 1,971 | 21,100 |
| 2023/09/15 | 1,985 | 1,993 | 1,970 | 1,979 | 13,800 |
| 2023/09/14 | 1,945 | 1,994 | 1,940 | 1,994 | 36,800 |
| 2023/09/13 | 1,952 | 1,952 | 1,940 | 1,945 | 9,900 |
| 2023/09/12 | 1,949 | 1,954 | 1,941 | 1,952 | 6,900 |
| 2023/09/11 | 1,952 | 1,959 | 1,944 | 1,949 | 9,200 |
| 2023/09/08 | 1,968 | 1,968 | 1,928 | 1,951 | 13,600 |
| 2023/09/07 | 1,919 | 1,969 | 1,919 | 1,969 | 26,100 |
| 2023/09/06 | 1,915 | 1,923 | 1,912 | 1,915 | 11,800 |
| 2023/09/05 | 1,926 | 1,931 | 1,905 | 1,915 | 21,300 |
| 2023/09/04 | 1,923 | 1,927 | 1,914 | 1,918 | 17,200 |
| 2023/09/01 | 1,907 | 1,914 | 1,906 | 1,910 | 7,100 |
| 2023/08/31 | 1,895 | 1,922 | 1,895 | 1,911 | 22,900 |
| 2023/08/30 | 1,888 | 1,906 | 1,883 | 1,894 | 8,700 |
| 2023/08/29 | 1,893 | 1,897 | 1,886 | 1,888 | 6,800 |
| 2023/08/28 | 1,907 | 1,907 | 1,875 | 1,889 | 14,600 |
| 2023/08/25 | 1,896 | 1,897 | 1,890 | 1,894 | 3,000 |
| 2023/08/24 | 1,901 | 1,905 | 1,893 | 1,897 | 5,500 |
| 2023/08/23 | 1,909 | 1,918 | 1,897 | 1,901 | 15,600 |
| 2023/08/22 | 1,889 | 1,909 | 1,881 | 1,909 | 15,700 |
| 2023/08/21 | 1,896 | 1,896 | 1,875 | 1,877 | 34,700 |
| 2023/08/18 | 1,860 | 1,866 | 1,851 | 1,856 | 10,700 |
| 2023/08/17 | 1,869 | 1,880 | 1,852 | 1,860 | 16,900 |
| 2023/08/16 | 1,898 | 1,898 | 1,869 | 1,869 | 8,900 |
| 2023/08/15 | 1,890 | 1,908 | 1,882 | 1,908 | 18,600 |
| 2023/08/14 | 1,875 | 1,886 | 1,870 | 1,880 | 11,400 |
| 2023/08/10 | 1,865 | 1,866 | 1,850 | 1,862 | 10,200 |
| 2023/08/09 | 1,848 | 1,859 | 1,842 | 1,856 | 3,900 |
| 2023/08/08 | 1,865 | 1,865 | 1,847 | 1,847 | 6,900 |
| 2023/08/07 | 1,817 | 1,847 | 1,816 | 1,847 | 5,200 |
| 2023/08/04 | 1,815 | 1,836 | 1,810 | 1,821 | 10,700 |
| 2023/08/03 | 1,831 | 1,840 | 1,818 | 1,818 | 13,800 |
| 2023/08/02 | 1,879 | 1,879 | 1,838 | 1,843 | 20,600 |
| 2023/08/01 | 1,883 | 1,885 | 1,870 | 1,871 | 10,100 |
| 2023/07/31 | 1,870 | 1,887 | 1,859 | 1,886 | 25,700 |
| 2023/07/28 | 1,885 | 1,904 | 1,881 | 1,895 | 27,200 |
| 2023/07/27 | 1,913 | 1,915 | 1,878 | 1,892 | 35,900 |
| 2023/07/26 | 1,919 | 1,923 | 1,913 | 1,913 | 9,200 |
| 2023/07/25 | 1,917 | 1,944 | 1,917 | 1,934 | 7,400 |
| 2023/07/24 | 1,921 | 1,928 | 1,912 | 1,921 | 6,200 |
| 2023/07/21 | 1,918 | 1,918 | 1,905 | 1,905 | 3,800 |
| 2023/07/20 | 1,916 | 1,927 | 1,904 | 1,904 | 9,100 |
| 2023/07/19 | 1,915 | 1,917 | 1,896 | 1,907 | 5,900 |
| 2023/07/18 | 1,894 | 1,910 | 1,893 | 1,893 | 8,800 |
| 2023/07/14 | 1,937 | 1,937 | 1,892 | 1,892 | 27,500 |
| 2023/07/13 | 1,916 | 1,938 | 1,912 | 1,937 | 16,500 |
| 2023/07/12 | 1,930 | 1,943 | 1,916 | 1,920 | 11,400 |
| 2023/07/11 | 1,933 | 1,951 | 1,917 | 1,922 | 20,200 |
| 2023/07/10 | 1,927 | 1,949 | 1,921 | 1,925 | 21,700 |
| 2023/07/07 | 1,930 | 1,940 | 1,925 | 1,926 | 24,500 |
| 2023/07/06 | 1,952 | 1,974 | 1,950 | 1,950 | 21,900 |
| 2023/07/05 | 1,958 | 1,968 | 1,947 | 1,952 | 27,800 |
| 2023/07/04 | 1,950 | 1,973 | 1,950 | 1,973 | 30,700 |
| 2023/07/03 | 1,950 | 1,956 | 1,930 | 1,950 | 27,800 |
| 2023/06/30 | 1,927 | 1,935 | 1,892 | 1,897 | 17,800 |
| 2023/06/29 | 1,920 | 1,940 | 1,920 | 1,927 | 23,700 |
| 2023/06/28 | 1,885 | 1,915 | 1,885 | 1,915 | 28,300 |
| 2023/06/27 | 1,869 | 1,891 | 1,863 | 1,885 | 26,700 |
| 2023/06/26 | 1,872 | 1,887 | 1,855 | 1,877 | 9,200 |
| 2023/06/23 | 1,881 | 1,895 | 1,851 | 1,872 | 34,600 |
| 2023/06/22 | 1,872 | 1,897 | 1,863 | 1,889 | 26,300 |
| 2023/06/21 | 1,844 | 1,872 | 1,827 | 1,860 | 26,200 |
| 2023/06/20 | 1,836 | 1,850 | 1,832 | 1,845 | 11,400 |
| 2023/06/19 | 1,842 | 1,871 | 1,832 | 1,841 | 21,800 |
| 2023/06/16 | 1,839 | 1,842 | 1,819 | 1,842 | 24,000 |
| 2023/06/15 | 1,860 | 1,860 | 1,845 | 1,849 | 31,800 |
| 2023/06/14 | 1,801 | 1,865 | 1,795 | 1,859 | 72,200 |
| 2023/06/13 | 1,809 | 1,809 | 1,795 | 1,800 | 13,400 |
| 2023/06/12 | 1,804 | 1,813 | 1,799 | 1,809 | 9,700 |
| 2023/06/09 | 1,781 | 1,813 | 1,780 | 1,800 | 23,300 |
| 2023/06/08 | 1,771 | 1,788 | 1,765 | 1,771 | 21,400 |
| 2023/06/07 | 1,771 | 1,778 | 1,758 | 1,770 | 14,700 |
| 2023/06/06 | 1,762 | 1,773 | 1,756 | 1,771 | 12,100 |
| 2023/06/05 | 1,777 | 1,777 | 1,745 | 1,765 | 16,800 |
| 2023/06/02 | 1,738 | 1,764 | 1,738 | 1,760 | 15,400 |
| 2023/06/01 | 1,726 | 1,739 | 1,726 | 1,726 | 8,400 |
| 2023/05/31 | 1,740 | 1,740 | 1,723 | 1,723 | 18,300 |
| 2023/05/30 | 1,742 | 1,742 | 1,725 | 1,742 | 16,200 |
| 2023/05/29 | 1,744 | 1,745 | 1,733 | 1,739 | 8,700 |
| 2023/05/26 | 1,762 | 1,762 | 1,733 | 1,737 | 12,200 |
| 2023/05/25 | 1,742 | 1,761 | 1,740 | 1,756 | 12,500 |
| 2023/05/24 | 1,763 | 1,769 | 1,742 | 1,742 | 26,800 |
| 2023/05/23 | 1,801 | 1,802 | 1,773 | 1,780 | 21,000 |
| 2023/05/22 | 1,802 | 1,813 | 1,802 | 1,803 | 7,600 |
| 2023/05/19 | 1,825 | 1,825 | 1,800 | 1,800 | 20,500 |
| 2023/05/18 | 1,822 | 1,829 | 1,808 | 1,827 | 15,900 |
| 2023/05/17 | 1,821 | 1,828 | 1,816 | 1,822 | 12,000 |
| 2023/05/16 | 1,844 | 1,844 | 1,826 | 1,831 | 9,200 |
| 2023/05/15 | 1,852 | 1,859 | 1,843 | 1,845 | 12,400 |
| 2023/05/12 | 1,837 | 1,849 | 1,820 | 1,849 | 12,100 |
| 2023/05/11 | 1,839 | 1,847 | 1,822 | 1,842 | 6,900 |
| 2023/05/10 | 1,825 | 1,844 | 1,812 | 1,839 | 21,800 |
| 2023/05/09 | 1,839 | 1,852 | 1,825 | 1,825 | 12,100 |
| 2023/05/08 | 1,811 | 1,842 | 1,811 | 1,827 | 25,600 |
| 2023/05/02 | 1,818 | 1,820 | 1,789 | 1,794 | 21,800 |
| 2023/05/01 | 1,834 | 1,845 | 1,801 | 1,820 | 23,200 |
| 2023/04/28 | 1,859 | 1,867 | 1,833 | 1,856 | 35,800 |
| 2023/04/27 | 1,840 | 1,856 | 1,830 | 1,845 | 18,700 |
| 2023/04/26 | 1,831 | 1,845 | 1,816 | 1,819 | 16,400 |
| 2023/04/25 | 1,840 | 1,850 | 1,828 | 1,843 | 17,000 |
| 2023/04/24 | 1,849 | 1,854 | 1,833 | 1,840 | 10,100 |
| 2023/04/21 | 1,816 | 1,854 | 1,816 | 1,833 | 34,700 |
| 2023/04/20 | 1,802 | 1,824 | 1,802 | 1,816 | 15,400 |
| 2023/04/19 | 1,806 | 1,809 | 1,795 | 1,809 | 9,600 |
| 2023/04/18 | 1,812 | 1,819 | 1,800 | 1,813 | 19,300 |
| 2023/04/17 | 1,804 | 1,818 | 1,804 | 1,813 | 23,700 |
| 2023/04/14 | 1,798 | 1,798 | 1,778 | 1,795 | 13,500 |
| 2023/04/13 | 1,782 | 1,794 | 1,780 | 1,783 | 12,400 |
| 2023/04/12 | 1,769 | 1,793 | 1,769 | 1,788 | 14,200 |
| 2023/04/11 | 1,762 | 1,777 | 1,760 | 1,769 | 14,000 |
| 2023/04/10 | 1,746 | 1,750 | 1,731 | 1,749 | 11,100 |
| 2023/04/07 | 1,749 | 1,763 | 1,731 | 1,732 | 16,100 |
| 2023/04/06 | 1,775 | 1,775 | 1,739 | 1,739 | 14,800 |
| 2023/04/05 | 1,802 | 1,802 | 1,760 | 1,765 | 35,200 |
| 2023/04/04 | 1,774 | 1,816 | 1,770 | 1,808 | 56,700 |
| 2023/04/03 | 1,768 | 1,783 | 1,768 | 1,775 | 18,100 |
| 2023/03/31 | 1,763 | 1,775 | 1,754 | 1,764 | 20,200 |
| 2023/03/30 | 1,745 | 1,765 | 1,735 | 1,754 | 28,400 |
| 2023/03/29 | 1,778 | 1,800 | 1,773 | 1,800 | 28,500 |
| 2023/03/28 | 1,791 | 1,798 | 1,763 | 1,779 | 43,600 |
| 2023/03/27 | 1,792 | 1,799 | 1,767 | 1,777 | 37,000 |
| 2023/03/24 | 1,764 | 1,782 | 1,760 | 1,780 | 18,900 |
| 2023/03/23 | 1,750 | 1,765 | 1,740 | 1,755 | 28,200 |
| 2023/03/22 | 1,750 | 1,759 | 1,740 | 1,747 | 25,500 |
| 2023/03/20 | 1,744 | 1,765 | 1,720 | 1,727 | 62,300 |
| 2023/03/17 | 1,775 | 1,782 | 1,721 | 1,721 | 349,500 |
| 2023/03/16 | 1,762 | 1,788 | 1,750 | 1,770 | 53,400 |
| 2023/03/15 | 1,802 | 1,828 | 1,791 | 1,803 | 89,400 |
| 2023/03/14 | 1,819 | 1,819 | 1,773 | 1,775 | 69,500 |
| 2023/03/13 | 1,840 | 1,841 | 1,806 | 1,841 | 38,000 |
| 2023/03/10 | 1,885 | 1,895 | 1,861 | 1,862 | 58,700 |
| 2023/03/09 | 1,879 | 1,910 | 1,878 | 1,897 | 56,300 |
| 2023/03/08 | 1,863 | 1,904 | 1,863 | 1,868 | 62,900 |
| 2023/03/07 | 1,878 | 1,878 | 1,845 | 1,868 | 44,100 |
| 2023/03/06 | 1,814 | 1,871 | 1,810 | 1,871 | 75,700 |
| 2023/03/03 | 1,810 | 1,812 | 1,799 | 1,800 | 32,000 |
| 2023/03/02 | 1,815 | 1,824 | 1,795 | 1,798 | 36,300 |
| 2023/03/01 | 1,810 | 1,824 | 1,790 | 1,813 | 48,200 |
| 2023/02/28 | 1,832 | 1,835 | 1,811 | 1,818 | 52,200 |
| 2023/02/27 | 1,810 | 1,850 | 1,796 | 1,832 | 75,800 |
| 2023/02/24 | 1,779 | 1,816 | 1,778 | 1,795 | 75,300 |
| 2023/02/22 | 1,799 | 1,799 | 1,765 | 1,779 | 54,900 |
| 2023/02/21 | 1,700 | 1,804 | 1,700 | 1,790 | 139,900 |
| 2023/02/20 | 1,639 | 1,732 | 1,634 | 1,730 | 182,600 |
| 2023/02/17 | 1,622 | 1,625 | 1,614 | 1,615 | 31,100 |
| 2023/02/16 | 1,625 | 1,632 | 1,621 | 1,623 | 8,800 |
| 2023/02/15 | 1,635 | 1,635 | 1,627 | 1,627 | 9,800 |
| 2023/02/14 | 1,618 | 1,635 | 1,611 | 1,635 | 16,100 |
| 2023/02/13 | 1,616 | 1,619 | 1,612 | 1,615 | 10,000 |
| 2023/02/10 | 1,622 | 1,624 | 1,615 | 1,615 | 10,800 |
| 2023/02/09 | 1,615 | 1,616 | 1,609 | 1,611 | 4,100 |
| 2023/02/08 | 1,614 | 1,615 | 1,608 | 1,609 | 10,900 |
| 2023/02/07 | 1,629 | 1,633 | 1,608 | 1,610 | 32,600 |
| 2023/02/06 | 1,630 | 1,630 | 1,621 | 1,623 | 4,900 |
| 2023/02/03 | 1,623 | 1,636 | 1,617 | 1,617 | 15,400 |
| 2023/02/02 | 1,632 | 1,637 | 1,625 | 1,625 | 8,700 |
| 2023/02/01 | 1,628 | 1,644 | 1,621 | 1,632 | 22,700 |
| 2023/01/31 | 1,623 | 1,638 | 1,622 | 1,630 | 14,600 |
| 2023/01/30 | 1,647 | 1,647 | 1,620 | 1,620 | 45,600 |
| 2023/01/27 | 1,641 | 1,654 | 1,611 | 1,647 | 95,600 |
| 2023/01/26 | 1,658 | 1,658 | 1,641 | 1,641 | 17,100 |
| 2023/01/25 | 1,640 | 1,654 | 1,640 | 1,654 | 20,700 |
| 2023/01/24 | 1,644 | 1,644 | 1,634 | 1,641 | 10,900 |
| 2023/01/23 | 1,630 | 1,642 | 1,625 | 1,634 | 14,000 |
| 2023/01/20 | 1,628 | 1,633 | 1,613 | 1,622 | 15,500 |
| 2023/01/19 | 1,623 | 1,632 | 1,619 | 1,632 | 7,700 |
| 2023/01/18 | 1,620 | 1,623 | 1,611 | 1,623 | 10,700 |
| 2023/01/17 | 1,604 | 1,620 | 1,604 | 1,620 | 9,100 |
| 2023/01/16 | 1,618 | 1,618 | 1,600 | 1,604 | 17,900 |
| 2023/01/13 | 1,628 | 1,638 | 1,619 | 1,624 | 27,700 |
| 2023/01/12 | 1,630 | 1,646 | 1,624 | 1,645 | 32,200 |
| 2023/01/11 | 1,620 | 1,625 | 1,608 | 1,625 | 32,300 |
| 2023/01/10 | 1,666 | 1,668 | 1,615 | 1,618 | 51,000 |
| 2023/01/06 | 1,625 | 1,656 | 1,622 | 1,652 | 68,200 |
| 2023/01/05 | 1,612 | 1,624 | 1,602 | 1,624 | 60,800 |
| 2023/01/04 | 1,559 | 1,610 | 1,557 | 1,607 | 72,600 |