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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,045 | 2,107 | 2,033 | 2,107 | 19,600 |
| 2024/12/27 | 2,048 | 2,057 | 2,030 | 2,045 | 5,500 |
| 2024/12/26 | 2,035 | 2,081 | 2,021 | 2,046 | 25,300 |
| 2024/12/25 | 2,020 | 2,054 | 2,020 | 2,035 | 9,100 |
| 2024/12/24 | 2,020 | 2,027 | 2,007 | 2,019 | 7,900 |
| 2024/12/23 | 2,021 | 2,030 | 2,010 | 2,020 | 10,500 |
| 2024/12/20 | 2,057 | 2,057 | 2,021 | 2,021 | 10,100 |
| 2024/12/19 | 2,025 | 2,059 | 2,025 | 2,038 | 11,000 |
| 2024/12/18 | 2,068 | 2,070 | 2,031 | 2,035 | 8,700 |
| 2024/12/17 | 2,074 | 2,080 | 2,052 | 2,064 | 5,600 |
| 2024/12/16 | 2,070 | 2,077 | 2,057 | 2,059 | 7,400 |
| 2024/12/13 | 2,080 | 2,081 | 2,065 | 2,070 | 18,500 |
| 2024/12/12 | 2,019 | 2,098 | 2,007 | 2,098 | 37,800 |
| 2024/12/11 | 2,018 | 2,023 | 1,993 | 2,001 | 12,400 |
| 2024/12/10 | 2,035 | 2,035 | 2,007 | 2,009 | 7,200 |
| 2024/12/09 | 2,005 | 2,035 | 2,005 | 2,025 | 14,100 |
| 2024/12/06 | 1,998 | 2,037 | 1,987 | 2,003 | 24,500 |
| 2024/12/05 | 2,039 | 2,044 | 1,981 | 1,993 | 32,000 |
| 2024/12/04 | 2,000 | 2,031 | 1,994 | 2,025 | 12,800 |
| 2024/12/03 | 1,968 | 2,007 | 1,968 | 2,000 | 19,300 |
| 2024/12/02 | 1,961 | 1,974 | 1,960 | 1,960 | 11,400 |
| 2024/11/29 | 1,971 | 1,986 | 1,957 | 1,957 | 10,500 |
| 2024/11/28 | 1,932 | 1,969 | 1,932 | 1,969 | 8,300 |
| 2024/11/27 | 1,950 | 1,951 | 1,918 | 1,928 | 23,000 |
| 2024/11/26 | 1,985 | 2,011 | 1,952 | 1,967 | 16,000 |
| 2024/11/25 | 2,044 | 2,047 | 1,971 | 1,975 | 49,400 |
| 2024/11/22 | 2,011 | 2,040 | 2,011 | 2,036 | 8,100 |
| 2024/11/21 | 2,012 | 2,028 | 2,001 | 2,007 | 8,500 |
| 2024/11/20 | 2,011 | 2,040 | 2,011 | 2,011 | 9,300 |
| 2024/11/19 | 2,040 | 2,050 | 2,006 | 2,008 | 10,000 |
| 2024/11/18 | 2,000 | 2,044 | 2,000 | 2,030 | 10,500 |
| 2024/11/15 | 1,985 | 2,005 | 1,983 | 1,999 | 9,200 |
| 2024/11/14 | 2,001 | 2,006 | 1,983 | 1,983 | 9,100 |
| 2024/11/13 | 1,974 | 2,014 | 1,971 | 1,998 | 29,600 |
| 2024/11/12 | 1,951 | 1,975 | 1,951 | 1,960 | 13,700 |
| 2024/11/11 | 2,006 | 2,006 | 1,951 | 1,951 | 15,800 |
| 2024/11/08 | 1,976 | 2,011 | 1,976 | 1,989 | 23,500 |
| 2024/11/07 | 1,953 | 1,990 | 1,940 | 1,976 | 26,500 |
| 2024/11/06 | 1,950 | 1,965 | 1,936 | 1,947 | 26,300 |
| 2024/11/05 | 1,987 | 1,988 | 1,925 | 1,944 | 38,300 |
| 2024/11/01 | 2,054 | 2,060 | 1,979 | 1,983 | 42,300 |
| 2024/10/31 | 2,070 | 2,095 | 2,055 | 2,065 | 13,700 |
| 2024/10/30 | 2,120 | 2,122 | 2,065 | 2,075 | 26,400 |
| 2024/10/29 | 2,040 | 2,113 | 2,027 | 2,107 | 40,600 |
| 2024/10/28 | 2,030 | 2,055 | 2,012 | 2,026 | 63,800 |
| 2024/10/25 | 2,198 | 2,198 | 2,113 | 2,149 | 12,000 |
| 2024/10/24 | 2,168 | 2,222 | 2,162 | 2,198 | 24,000 |
| 2024/10/23 | 2,213 | 2,301 | 2,171 | 2,183 | 20,600 |
| 2024/10/22 | 2,274 | 2,274 | 2,222 | 2,230 | 8,700 |
| 2024/10/21 | 2,328 | 2,338 | 2,263 | 2,274 | 12,700 |
| 2024/10/18 | 2,345 | 2,355 | 2,328 | 2,338 | 4,600 |
| 2024/10/17 | 2,345 | 2,353 | 2,331 | 2,345 | 3,800 |
| 2024/10/16 | 2,349 | 2,369 | 2,333 | 2,333 | 9,500 |
| 2024/10/15 | 2,377 | 2,379 | 2,320 | 2,349 | 15,400 |
| 2024/10/11 | 2,387 | 2,396 | 2,349 | 2,362 | 12,500 |
| 2024/10/10 | 2,377 | 2,395 | 2,351 | 2,375 | 8,600 |
| 2024/10/09 | 2,399 | 2,420 | 2,354 | 2,360 | 19,900 |
| 2024/10/08 | 2,414 | 2,440 | 2,390 | 2,399 | 14,200 |
| 2024/10/07 | 2,417 | 2,429 | 2,402 | 2,414 | 3,800 |
| 2024/10/04 | 2,410 | 2,425 | 2,401 | 2,410 | 12,300 |
| 2024/10/03 | 2,422 | 2,448 | 2,375 | 2,388 | 18,800 |
| 2024/10/02 | 2,467 | 2,467 | 2,421 | 2,430 | 15,000 |
| 2024/10/01 | 2,466 | 2,490 | 2,461 | 2,464 | 8,000 |
| 2024/09/30 | 2,466 | 2,512 | 2,462 | 2,472 | 20,900 |
| 2024/09/27 | 2,527 | 2,527 | 2,472 | 2,516 | 31,200 |
| 2024/09/26 | 2,541 | 2,572 | 2,522 | 2,567 | 52,600 |
| 2024/09/25 | 2,471 | 2,535 | 2,471 | 2,514 | 47,800 |
| 2024/09/24 | 2,505 | 2,515 | 2,452 | 2,471 | 53,500 |
| 2024/09/20 | 2,511 | 2,634 | 2,509 | 2,509 | 57,800 |
| 2024/09/19 | 2,536 | 2,536 | 2,495 | 2,506 | 7,800 |
| 2024/09/18 | 2,460 | 2,532 | 2,460 | 2,495 | 15,600 |
| 2024/09/17 | 2,457 | 2,482 | 2,410 | 2,443 | 21,400 |
| 2024/09/13 | 2,503 | 2,510 | 2,469 | 2,505 | 10,500 |
| 2024/09/12 | 2,467 | 2,516 | 2,467 | 2,503 | 12,300 |
| 2024/09/11 | 2,548 | 2,548 | 2,434 | 2,454 | 21,500 |
| 2024/09/10 | 2,547 | 2,564 | 2,515 | 2,530 | 7,700 |
| 2024/09/09 | 2,598 | 2,598 | 2,531 | 2,547 | 23,300 |
| 2024/09/06 | 2,623 | 2,641 | 2,602 | 2,611 | 6,700 |
| 2024/09/05 | 2,587 | 2,629 | 2,587 | 2,606 | 5,600 |
| 2024/09/04 | 2,579 | 2,630 | 2,579 | 2,609 | 25,700 |
| 2024/09/03 | 2,670 | 2,670 | 2,595 | 2,626 | 12,900 |
| 2024/09/02 | 2,655 | 2,678 | 2,629 | 2,659 | 7,500 |
| 2024/08/30 | 2,578 | 2,685 | 2,578 | 2,655 | 14,800 |
| 2024/08/29 | 2,580 | 2,620 | 2,545 | 2,572 | 21,200 |
| 2024/08/28 | 2,647 | 2,652 | 2,575 | 2,581 | 35,800 |
| 2024/08/27 | 2,583 | 2,680 | 2,583 | 2,647 | 16,200 |
| 2024/08/26 | 2,591 | 2,638 | 2,535 | 2,583 | 33,000 |
| 2024/08/23 | 2,614 | 2,643 | 2,592 | 2,618 | 8,200 |
| 2024/08/22 | 2,668 | 2,668 | 2,583 | 2,614 | 36,800 |
| 2024/08/21 | 2,692 | 2,692 | 2,602 | 2,668 | 12,700 |
| 2024/08/20 | 2,741 | 2,742 | 2,690 | 2,699 | 11,100 |
| 2024/08/19 | 2,723 | 2,730 | 2,687 | 2,725 | 12,100 |
| 2024/08/16 | 2,756 | 2,787 | 2,728 | 2,752 | 9,200 |
| 2024/08/15 | 2,750 | 2,787 | 2,727 | 2,755 | 9,400 |
| 2024/08/14 | 2,750 | 2,762 | 2,701 | 2,710 | 11,600 |
| 2024/08/13 | 2,611 | 2,763 | 2,611 | 2,727 | 35,400 |
| 2024/08/09 | 2,837 | 2,864 | 2,630 | 2,631 | 30,500 |
| 2024/08/08 | 2,770 | 2,817 | 2,701 | 2,817 | 12,100 |
| 2024/08/07 | 2,652 | 2,873 | 2,633 | 2,802 | 21,300 |
| 2024/08/06 | 2,637 | 2,715 | 2,578 | 2,617 | 20,700 |
| 2024/08/05 | 2,737 | 2,796 | 2,502 | 2,737 | 47,400 |
| 2024/08/02 | 2,881 | 2,881 | 2,812 | 2,870 | 10,900 |
| 2024/08/01 | 3,000 | 3,000 | 2,941 | 2,961 | 10,000 |
| 2024/07/31 | 2,918 | 3,025 | 2,917 | 3,000 | 13,800 |
| 2024/07/30 | 2,920 | 2,977 | 2,913 | 2,917 | 16,900 |
| 2024/07/29 | 2,923 | 2,940 | 2,905 | 2,920 | 13,400 |
| 2024/07/26 | 2,918 | 2,980 | 2,889 | 2,923 | 15,900 |
| 2024/07/25 | 2,891 | 2,957 | 2,860 | 2,919 | 14,100 |
| 2024/07/24 | 2,937 | 2,949 | 2,891 | 2,905 | 15,600 |
| 2024/07/23 | 2,879 | 2,966 | 2,879 | 2,939 | 19,400 |
| 2024/07/22 | 2,926 | 2,926 | 2,861 | 2,884 | 15,900 |
| 2024/07/19 | 2,932 | 2,942 | 2,884 | 2,926 | 3,100 |
| 2024/07/18 | 2,935 | 2,967 | 2,932 | 2,932 | 8,500 |
| 2024/07/17 | 2,927 | 2,984 | 2,901 | 2,972 | 10,200 |
| 2024/07/16 | 2,880 | 2,927 | 2,874 | 2,904 | 7,300 |
| 2024/07/12 | 2,885 | 2,936 | 2,839 | 2,854 | 22,900 |
| 2024/07/11 | 2,842 | 2,903 | 2,841 | 2,891 | 11,900 |
| 2024/07/10 | 2,879 | 2,883 | 2,830 | 2,848 | 7,800 |
| 2024/07/09 | 2,848 | 2,893 | 2,838 | 2,870 | 8,100 |
| 2024/07/08 | 2,919 | 2,945 | 2,870 | 2,870 | 11,000 |
| 2024/07/05 | 2,947 | 2,950 | 2,922 | 2,949 | 13,800 |
| 2024/07/04 | 2,973 | 2,980 | 2,948 | 2,953 | 11,800 |
| 2024/07/03 | 2,986 | 2,994 | 2,974 | 2,975 | 5,200 |
| 2024/07/02 | 3,005 | 3,040 | 2,973 | 2,996 | 17,200 |
| 2024/07/01 | 3,065 | 3,085 | 3,005 | 3,005 | 25,100 |
| 2024/06/28 | 3,000 | 3,070 | 2,981 | 3,065 | 19,000 |
| 2024/06/27 | 2,964 | 3,045 | 2,964 | 3,000 | 37,400 |
| 2024/06/26 | 2,965 | 2,996 | 2,941 | 2,980 | 4,500 |
| 2024/06/25 | 2,977 | 3,000 | 2,933 | 2,977 | 14,000 |
| 2024/06/24 | 3,005 | 3,060 | 2,949 | 2,977 | 39,100 |
| 2024/06/21 | 2,814 | 3,000 | 2,765 | 3,000 | 114,700 |
| 2024/06/20 | 2,789 | 2,987 | 2,789 | 2,864 | 79,200 |
| 2024/06/19 | 2,724 | 2,755 | 2,701 | 2,749 | 10,700 |
| 2024/06/18 | 2,705 | 2,749 | 2,695 | 2,736 | 9,200 |
| 2024/06/17 | 2,653 | 2,731 | 2,637 | 2,715 | 17,400 |
| 2024/06/14 | 2,689 | 2,724 | 2,629 | 2,669 | 55,100 |
| 2024/06/13 | 2,742 | 2,750 | 2,701 | 2,739 | 23,300 |
| 2024/06/12 | 2,760 | 2,768 | 2,731 | 2,768 | 19,600 |
| 2024/06/11 | 2,783 | 2,801 | 2,751 | 2,782 | 24,500 |
| 2024/06/10 | 2,823 | 2,823 | 2,762 | 2,808 | 25,900 |
| 2024/06/07 | 2,868 | 2,875 | 2,810 | 2,849 | 20,800 |
| 2024/06/06 | 2,895 | 2,916 | 2,870 | 2,889 | 10,400 |
| 2024/06/05 | 2,867 | 2,900 | 2,854 | 2,895 | 10,000 |
| 2024/06/04 | 2,920 | 2,920 | 2,858 | 2,891 | 19,000 |
| 2024/06/03 | 2,885 | 2,922 | 2,885 | 2,921 | 9,600 |
| 2024/05/31 | 2,880 | 2,898 | 2,854 | 2,898 | 22,600 |
| 2024/05/30 | 2,851 | 2,879 | 2,833 | 2,879 | 13,100 |
| 2024/05/29 | 2,875 | 2,887 | 2,850 | 2,864 | 16,300 |
| 2024/05/28 | 2,860 | 2,884 | 2,843 | 2,875 | 12,800 |
| 2024/05/27 | 2,840 | 2,862 | 2,836 | 2,859 | 13,100 |
| 2024/05/24 | 2,809 | 2,850 | 2,809 | 2,841 | 14,900 |
| 2024/05/23 | 2,846 | 2,864 | 2,828 | 2,859 | 17,500 |
| 2024/05/22 | 2,854 | 2,860 | 2,807 | 2,828 | 14,900 |
| 2024/05/21 | 2,849 | 2,870 | 2,822 | 2,854 | 24,900 |
| 2024/05/20 | 2,818 | 2,850 | 2,801 | 2,850 | 24,300 |
| 2024/05/17 | 2,825 | 2,870 | 2,763 | 2,829 | 36,300 |
| 2024/05/16 | 2,893 | 2,900 | 2,825 | 2,825 | 30,800 |
| 2024/05/15 | 2,904 | 2,923 | 2,901 | 2,906 | 15,400 |
| 2024/05/14 | 2,928 | 2,940 | 2,901 | 2,903 | 12,800 |
| 2024/05/13 | 2,950 | 2,964 | 2,925 | 2,930 | 22,700 |
| 2024/05/10 | 2,929 | 2,985 | 2,929 | 2,950 | 31,600 |
| 2024/05/09 | 2,917 | 2,951 | 2,902 | 2,925 | 10,600 |
| 2024/05/08 | 2,901 | 2,944 | 2,897 | 2,921 | 16,500 |
| 2024/05/07 | 2,891 | 2,913 | 2,886 | 2,905 | 17,000 |
| 2024/05/02 | 2,900 | 2,947 | 2,872 | 2,891 | 27,200 |
| 2024/05/01 | 2,889 | 2,910 | 2,873 | 2,900 | 39,300 |
| 2024/04/30 | 2,791 | 2,908 | 2,780 | 2,889 | 52,800 |
| 2024/04/26 | 2,890 | 2,939 | 2,836 | 2,927 | 57,000 |
| 2024/04/25 | 2,793 | 2,849 | 2,751 | 2,849 | 26,200 |
| 2024/04/24 | 2,782 | 2,804 | 2,774 | 2,787 | 11,200 |
| 2024/04/23 | 2,835 | 2,835 | 2,783 | 2,806 | 19,900 |
| 2024/04/22 | 2,793 | 2,838 | 2,767 | 2,838 | 15,900 |
| 2024/04/19 | 2,796 | 2,872 | 2,766 | 2,793 | 54,200 |
| 2024/04/18 | 2,808 | 2,817 | 2,764 | 2,806 | 20,900 |
| 2024/04/17 | 2,800 | 2,835 | 2,787 | 2,810 | 32,000 |
| 2024/04/16 | 2,796 | 2,820 | 2,777 | 2,800 | 21,100 |
| 2024/04/15 | 2,771 | 2,813 | 2,733 | 2,807 | 23,100 |
| 2024/04/12 | 2,820 | 2,822 | 2,762 | 2,772 | 22,200 |
| 2024/04/11 | 2,870 | 2,876 | 2,852 | 2,866 | 15,000 |
| 2024/04/10 | 2,839 | 2,875 | 2,800 | 2,870 | 27,900 |
| 2024/04/09 | 2,882 | 2,894 | 2,835 | 2,870 | 27,000 |
| 2024/04/08 | 2,836 | 2,923 | 2,790 | 2,906 | 47,400 |
| 2024/04/05 | 2,885 | 2,905 | 2,783 | 2,786 | 51,400 |
| 2024/04/04 | 2,931 | 2,975 | 2,859 | 2,885 | 116,300 |
| 2024/04/03 | 2,819 | 2,851 | 2,771 | 2,792 | 67,400 |
| 2024/04/02 | 2,740 | 2,806 | 2,701 | 2,769 | 84,300 |
| 2024/04/01 | 2,660 | 2,873 | 2,660 | 2,784 | 106,300 |
| 2024/03/29 | 2,592 | 2,685 | 2,583 | 2,654 | 67,500 |
| 2024/03/28 | 2,650 | 2,656 | 2,576 | 2,580 | 53,500 |
| 2024/03/27 | 2,630 | 2,636 | 2,590 | 2,619 | 84,500 |
| 2024/03/26 | 2,578 | 2,639 | 2,566 | 2,635 | 62,300 |
| 2024/03/25 | 2,570 | 2,582 | 2,560 | 2,560 | 45,100 |
| 2024/03/22 | 2,580 | 2,589 | 2,561 | 2,573 | 34,400 |
| 2024/03/21 | 2,626 | 2,626 | 2,559 | 2,559 | 70,000 |
| 2024/03/19 | 2,568 | 2,603 | 2,563 | 2,598 | 34,700 |
| 2024/03/18 | 2,542 | 2,574 | 2,525 | 2,572 | 44,800 |
| 2024/03/15 | 2,516 | 2,545 | 2,503 | 2,524 | 32,700 |
| 2024/03/14 | 2,519 | 2,531 | 2,516 | 2,527 | 24,400 |
| 2024/03/13 | 2,592 | 2,592 | 2,513 | 2,518 | 34,400 |
| 2024/03/12 | 2,575 | 2,593 | 2,566 | 2,582 | 18,900 |
| 2024/03/11 | 2,590 | 2,596 | 2,534 | 2,577 | 52,200 |
| 2024/03/08 | 2,658 | 2,685 | 2,620 | 2,630 | 63,000 |
| 2024/03/07 | 2,610 | 2,658 | 2,610 | 2,630 | 57,100 |
| 2024/03/06 | 2,618 | 2,665 | 2,606 | 2,609 | 44,500 |
| 2024/03/05 | 2,575 | 2,626 | 2,568 | 2,626 | 87,500 |
| 2024/03/04 | 2,550 | 2,578 | 2,549 | 2,575 | 75,100 |
| 2024/03/01 | 2,520 | 2,563 | 2,520 | 2,563 | 38,700 |
| 2024/02/29 | 2,561 | 2,605 | 2,514 | 2,520 | 78,700 |
| 2024/02/28 | 2,467 | 2,574 | 2,455 | 2,563 | 90,900 |
| 2024/02/27 | 2,365 | 2,467 | 2,365 | 2,467 | 59,400 |
| 2024/02/26 | 2,335 | 2,372 | 2,335 | 2,361 | 48,800 |
| 2024/02/22 | 2,318 | 2,346 | 2,303 | 2,346 | 49,500 |
| 2024/02/21 | 2,290 | 2,315 | 2,282 | 2,314 | 33,100 |
| 2024/02/20 | 2,289 | 2,308 | 2,288 | 2,303 | 27,800 |
| 2024/02/19 | 2,276 | 2,318 | 2,276 | 2,302 | 39,500 |
| 2024/02/16 | 2,298 | 2,320 | 2,266 | 2,286 | 34,100 |
| 2024/02/15 | 2,304 | 2,328 | 2,270 | 2,298 | 47,200 |
| 2024/02/14 | 2,290 | 2,308 | 2,285 | 2,299 | 23,800 |
| 2024/02/13 | 2,282 | 2,312 | 2,279 | 2,312 | 58,400 |
| 2024/02/09 | 2,275 | 2,299 | 2,256 | 2,282 | 22,800 |
| 2024/02/08 | 2,299 | 2,306 | 2,277 | 2,284 | 31,400 |
| 2024/02/07 | 2,300 | 2,314 | 2,285 | 2,308 | 26,300 |
| 2024/02/06 | 2,305 | 2,333 | 2,291 | 2,308 | 38,900 |
| 2024/02/05 | 2,300 | 2,328 | 2,297 | 2,320 | 44,700 |
| 2024/02/02 | 2,284 | 2,321 | 2,267 | 2,296 | 81,700 |
| 2024/02/01 | 2,250 | 2,280 | 2,242 | 2,274 | 52,000 |
| 2024/01/31 | 2,240 | 2,290 | 2,223 | 2,237 | 57,100 |
| 2024/01/30 | 2,199 | 2,272 | 2,195 | 2,251 | 114,000 |
| 2024/01/29 | 2,164 | 2,220 | 2,144 | 2,208 | 132,500 |
| 2024/01/26 | 2,139 | 2,139 | 2,075 | 2,126 | 52,700 |
| 2024/01/25 | 2,094 | 2,143 | 2,088 | 2,143 | 41,800 |
| 2024/01/24 | 2,050 | 2,078 | 2,049 | 2,078 | 61,400 |
| 2024/01/23 | 2,007 | 2,068 | 2,002 | 2,051 | 44,200 |
| 2024/01/22 | 1,980 | 2,008 | 1,980 | 1,996 | 23,100 |
| 2024/01/19 | 1,979 | 1,982 | 1,967 | 1,972 | 10,200 |
| 2024/01/18 | 1,969 | 1,989 | 1,933 | 1,984 | 17,300 |
| 2024/01/17 | 1,971 | 1,987 | 1,960 | 1,965 | 8,500 |
| 2024/01/16 | 1,995 | 1,995 | 1,965 | 1,967 | 9,200 |
| 2024/01/15 | 1,970 | 2,003 | 1,970 | 1,998 | 17,900 |
| 2024/01/12 | 2,004 | 2,004 | 1,967 | 1,982 | 13,100 |
| 2024/01/11 | 1,985 | 2,005 | 1,978 | 2,004 | 34,400 |
| 2024/01/10 | 1,958 | 1,994 | 1,940 | 1,984 | 23,600 |
| 2024/01/09 | 1,968 | 1,977 | 1,938 | 1,959 | 17,000 |
| 2024/01/05 | 1,925 | 1,960 | 1,925 | 1,960 | 24,000 |
| 2024/01/04 | 1,878 | 1,915 | 1,865 | 1,915 | 22,600 |