2790 (株)ナフコの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,565	1,598	1,558	1,590	17,800	1,590
2013-12-27	1,535	1,558	1,535	1,558	16,800	1,558
2013-12-26	1,523	1,538	1,523	1,533	7,400	1,533
2013-12-25	1,516	1,526	1,515	1,522	8,200	1,522
2013-12-24	1,510	1,518	1,497	1,516	56,600	1,516
2013-12-20	1,505	1,507	1,504	1,505	15,600	1,505
2013-12-19	1,500	1,501	1,497	1,498	9,800	1,498
2013-12-18	1,493	1,505	1,492	1,497	9,900	1,497
2013-12-17	1,475	1,499	1,475	1,492	4,400	1,492
2013-12-16	1,500	1,503	1,474	1,474	9,800	1,474
2013-12-13	1,515	1,515	1,495	1,496	16,300	1,496
2013-12-12	1,500	1,504	1,493	1,500	16,200	1,500
2013-12-11	1,495	1,499	1,492	1,492	9,400	1,492
2013-12-10	1,478	1,490	1,477	1,488	12,400	1,488
2013-12-09	1,475	1,479	1,472	1,474	8,000	1,474
2013-12-06	1,470	1,472	1,457	1,460	16,500	1,460
2013-12-05	1,500	1,500	1,480	1,480	40,400	1,480
2013-12-04	1,468	1,480	1,466	1,480	11,900	1,480
2013-12-03	1,457	1,469	1,457	1,469	12,700	1,469
2013-12-02	1,455	1,459	1,455	1,456	16,700	1,456
2013-11-29	1,459	1,459	1,455	1,455	13,000	1,455
2013-11-28	1,455	1,458	1,455	1,455	19,900	1,455
2013-11-27	1,458	1,460	1,455	1,455	22,500	1,455
2013-11-26	1,456	1,465	1,456	1,462	14,700	1,462
2013-11-25	1,450	1,458	1,450	1,454	4,200	1,454
2013-11-22	1,459	1,459	1,445	1,445	5,700	1,445
2013-11-21	1,441	1,459	1,441	1,449	11,700	1,449
2013-11-20	1,437	1,440	1,436	1,440	4,600	1,440
2013-11-19	1,455	1,455	1,437	1,438	6,600	1,438
2013-11-18	1,457	1,459	1,455	1,455	13,700	1,455
2013-11-15	1,455	1,461	1,455	1,456	32,300	1,456
2013-11-14	1,455	1,464	1,455	1,456	19,500	1,456
2013-11-13	1,442	1,461	1,442	1,451	10,700	1,451
2013-11-12	1,441	1,456	1,439	1,450	13,000	1,450
2013-11-11	1,436	1,448	1,427	1,428	25,700	1,428
2013-11-08	1,435	1,437	1,435	1,436	12,900	1,436
2013-11-07	1,435	1,438	1,435	1,435	11,000	1,435
2013-11-06	1,435	1,437	1,435	1,436	7,600	1,436
2013-11-05	1,412	1,437	1,412	1,435	6,900	1,435
2013-11-01	1,410	1,417	1,406	1,407	6,100	1,407
2013-10-31	1,400	1,412	1,395	1,403	15,500	1,403
2013-10-30	1,429	1,431	1,393	1,394	49,000	1,394
2013-10-29	1,442	1,442	1,404	1,429	14,400	1,429
2013-10-28	1,459	1,459	1,431	1,442	3,900	1,442
2013-10-25	1,460	1,460	1,427	1,430	19,800	1,430
2013-10-24	1,483	1,483	1,450	1,452	7,900	1,452
2013-10-23	1,460	1,465	1,460	1,460	8,100	1,460
2013-10-22	1,472	1,478	1,445	1,460	24,600	1,460
2013-10-21	1,460	1,473	1,460	1,472	8,300	1,472
2013-10-18	1,477	1,485	1,460	1,460	6,300	1,460
2013-10-17	1,486	1,488	1,470	1,477	15,400	1,477
2013-10-16	1,460	1,474	1,439	1,474	9,400	1,474
2013-10-15	1,499	1,499	1,467	1,470	22,000	1,470
2013-10-11	1,455	1,492	1,455	1,492	17,400	1,492
2013-10-10	1,405	1,449	1,404	1,447	16,600	1,447
2013-10-09	1,397	1,397	1,384	1,391	38,800	1,391
2013-10-08	1,460	1,460	1,395	1,395	90,800	1,395
2013-10-07	1,468	1,471	1,461	1,465	2,200	1,465
2013-10-04	1,462	1,472	1,457	1,468	3,100	1,468
2013-10-03	1,504	1,515	1,472	1,472	33,900	1,472
2013-10-02	1,507	1,520	1,505	1,505	6,400	1,505
2013-10-01	1,510	1,518	1,504	1,507	7,800	1,507
2013-09-30	1,511	1,519	1,507	1,508	7,300	1,508
2013-09-27	1,528	1,528	1,511	1,518	5,500	1,518
2013-09-26	1,514	1,514	1,496	1,498	7,800	1,498
2013-09-25	1,531	1,534	1,510	1,517	18,900	1,517
2013-09-24	1,534	1,536	1,528	1,530	6,200	1,530
2013-09-20	1,516	1,531	1,516	1,520	14,400	1,520
2013-09-19	1,518	1,521	1,510	1,514	27,800	1,514
2013-09-18	1,520	1,521	1,514	1,516	10,500	1,516
2013-09-17	1,519	1,532	1,516	1,520	14,200	1,520
2013-09-13	1,524	1,530	1,513	1,518	17,500	1,518
2013-09-12	1,520	1,524	1,515	1,524	3,900	1,524
2013-09-11	1,515	1,526	1,510	1,511	32,000	1,511
2013-09-10	1,524	1,524	1,501	1,509	9,500	1,509
2013-09-09	1,500	1,509	1,492	1,499	10,700	1,499
2013-09-06	1,509	1,517	1,485	1,487	13,600	1,487
2013-09-05	1,518	1,520	1,507	1,509	8,000	1,509
2013-09-04	1,525	1,525	1,506	1,510	23,200	1,510
2013-09-03	1,557	1,557	1,509	1,510	26,100	1,510
2013-09-02	1,531	1,547	1,531	1,547	500	1,547
2013-08-30	1,536	1,541	1,521	1,531	2,700	1,531
2013-08-29	1,600	1,608	1,501	1,536	10,900	1,536
2013-08-28	1,614	1,614	1,581	1,585	4,000	1,585
2013-08-27	1,614	1,619	1,609	1,614	1,500	1,614
2013-08-26	1,638	1,638	1,610	1,614	2,700	1,614
2013-08-23	1,625	1,640	1,603	1,609	7,000	1,609
2013-08-22	1,614	1,616	1,580	1,586	8,400	1,586
2013-08-21	1,626	1,626	1,611	1,614	3,800	1,614
2013-08-20	1,618	1,643	1,618	1,618	4,800	1,618
2013-08-19	1,657	1,658	1,600	1,626	14,800	1,626
2013-08-16	1,671	1,677	1,664	1,665	3,700	1,665
2013-08-15	1,724	1,749	1,665	1,672	16,100	1,672
2013-08-14	1,713	1,840	1,706	1,742	13,100	1,742
2013-08-13	1,684	1,715	1,680	1,702	3,500	1,702
2013-08-12	1,697	1,717	1,654	1,684	17,100	1,684
2013-08-09	1,806	1,807	1,777	1,777	9,700	1,777
2013-08-08	1,821	1,821	1,805	1,805	600	1,805
2013-08-07	1,818	1,898	1,811	1,811	12,700	1,811
2013-08-06	1,849	1,849	1,830	1,848	3,200	1,848
2013-08-05	1,886	1,886	1,829	1,845	12,000	1,845
2013-08-02	1,881	1,889	1,865	1,876	1,200	1,876
2013-08-01	1,872	1,875	1,850	1,861	6,600	1,861
2013-07-31	1,888	1,920	1,850	1,858	3,200	1,858
2013-07-30	1,858	1,919	1,858	1,914	4,400	1,914
2013-07-29	1,882	1,904	1,865	1,881	18,200	1,881
2013-07-26	1,890	1,890	1,862	1,882	1,900	1,882
2013-07-25	1,890	1,890	1,870	1,890	2,700	1,890
2013-07-24	1,875	1,899	1,856	1,897	3,800	1,897
2013-07-23	1,845	1,850	1,845	1,850	1,200	1,850
2013-07-22	1,856	1,870	1,841	1,864	5,000	1,864
2013-07-19	1,860	1,871	1,830	1,837	4,700	1,837
2013-07-18	1,860	1,860	1,831	1,839	6,000	1,839
2013-07-17	1,857	1,857	1,835	1,840	1,800	1,840
2013-07-16	1,818	1,835	1,818	1,828	7,900	1,828
2013-07-12	1,849	1,854	1,811	1,818	17,700	1,818
2013-07-11	1,854	1,870	1,853	1,870	7,700	1,870
2013-07-10	1,909	1,913	1,852	1,852	6,800	1,852
2013-07-09	1,899	1,928	1,899	1,909	8,400	1,909
2013-07-08	1,910	1,913	1,884	1,899	7,400	1,899
2013-07-05	1,850	1,890	1,848	1,884	22,800	1,884
2013-07-04	1,816	1,839	1,811	1,837	10,200	1,837
2013-07-03	1,827	1,827	1,795	1,813	15,100	1,813
2013-07-02	1,741	1,800	1,741	1,800	10,300	1,800
2013-07-01	1,690	1,736	1,686	1,736	11,000	1,736
2013-06-28	1,658	1,698	1,656	1,686	28,400	1,686
2013-06-27	1,661	1,686	1,635	1,658	26,100	1,658
2013-06-26	1,692	1,704	1,610	1,629	30,500	1,629
2013-06-25	1,708	1,715	1,694	1,696	23,700	1,696
2013-06-24	1,804	1,810	1,748	1,752	30,500	1,752
2013-06-21	1,816	1,816	1,780	1,804	23,100	1,804
2013-06-20	1,950	1,950	1,857	1,872	35,000	1,872
2013-06-19	1,900	1,979	1,900	1,979	20,500	1,979
2013-06-18	1,888	1,897	1,826	1,890	11,300	1,890
2013-06-17	1,855	1,855	1,821	1,855	9,600	1,855
2013-06-14	1,845	1,986	1,794	1,855	28,800	1,855
2013-06-13	1,834	1,834	1,796	1,800	12,900	1,800
2013-06-12	1,837	1,863	1,829	1,834	14,300	1,834
2013-06-11	1,826	1,895	1,826	1,867	11,300	1,867
2013-06-10	1,820	1,835	1,800	1,821	10,500	1,821
2013-06-07	1,845	1,871	1,780	1,780	31,600	1,780
2013-06-06	1,822	1,905	1,820	1,874	14,100	1,874
2013-06-05	1,875	1,900	1,860	1,880	4,600	1,880
2013-06-04	1,855	1,875	1,801	1,875	13,300	1,875
2013-06-03	1,865	1,880	1,855	1,879	3,800	1,879
2013-05-31	1,880	1,904	1,864	1,904	48,000	1,904
2013-05-30	1,895	1,899	1,870	1,880	3,900	1,880
2013-05-29	1,925	1,927	1,900	1,901	57,600	1,901
2013-05-28	1,960	1,960	1,880	1,880	18,400	1,880
2013-05-27	2,048	2,048	1,953	1,975	12,700	1,975
2013-05-24	2,011	2,100	2,010	2,048	28,800	2,048
2013-05-23	2,086	2,114	2,065	2,100	20,400	2,100
2013-05-22	2,113	2,115	2,092	2,115	18,500	2,115
2013-05-21	2,156	2,156	2,112	2,123	8,700	2,123
2013-05-20	2,170	2,200	2,121	2,125	19,900	2,125
2013-05-17	2,100	2,200	2,100	2,181	11,500	2,181
2013-05-16	2,290	2,290	2,092	2,140	28,300	2,140
2013-05-15	2,320	2,350	2,288	2,299	22,400	2,299
2013-05-14	2,300	2,300	2,251	2,300	18,200	2,300
2013-05-13	2,260	2,294	2,210	2,294	31,500	2,294
2013-05-10	2,203	2,222	2,155	2,171	25,600	2,171
2013-05-09	2,196	2,218	2,191	2,210	17,900	2,210
2013-05-08	2,205	2,220	2,190	2,199	14,300	2,199
2013-05-07	2,120	2,220	2,101	2,187	21,200	2,187
2013-05-02	2,068	2,105	2,061	2,100	17,400	2,100
2013-05-01	2,069	2,074	2,051	2,068	7,200	2,068
2013-04-30	2,070	2,073	2,063	2,069	8,700	2,069
2013-04-26	2,100	2,100	2,041	2,041	30,500	2,041
2013-04-25	1,980	2,100	1,980	2,090	38,400	2,090
2013-04-24	1,930	1,972	1,930	1,960	11,900	1,960
2013-04-23	1,950	1,950	1,923	1,930	12,100	1,930
2013-04-22	1,960	1,980	1,941	1,966	16,800	1,966
2013-04-19	1,952	1,959	1,939	1,959	18,700	1,959
2013-04-18	1,940	1,940	1,911	1,915	7,300	1,915
2013-04-17	1,903	1,941	1,903	1,940	4,300	1,940
2013-04-16	1,822	1,965	1,820	1,906	18,500	1,906
2013-04-15	2,010	2,010	1,940	1,941	13,800	1,941
2013-04-12	2,000	2,000	1,951	1,990	23,700	1,990
2013-04-11	1,868	1,905	1,852	1,869	20,300	1,869
2013-04-10	1,772	1,880	1,771	1,810	26,100	1,810
2013-04-09	1,705	1,768	1,700	1,768	12,600	1,768
2013-04-08	1,700	1,703	1,692	1,700	16,700	1,700
2013-04-05	1,687	1,712	1,663	1,675	19,500	1,675
2013-04-04	1,660	1,660	1,627	1,655	11,600	1,655
2013-04-03	1,670	1,674	1,630	1,669	10,100	1,669
2013-04-02	1,596	1,670	1,596	1,657	26,200	1,657
2013-04-01	1,705	1,705	1,642	1,676	21,400	1,676
2013-03-29	1,705	1,712	1,690	1,693	21,900	1,693
2013-03-28	1,706	1,712	1,700	1,704	5,800	1,704
2013-03-27	1,715	1,715	1,705	1,706	1,900	1,706
2013-03-26	1,728	1,729	1,715	1,727	10,400	1,727
2013-03-25	1,735	1,735	1,714	1,733	14,400	1,733
2013-03-22	1,730	1,731	1,696	1,698	11,800	1,698
2013-03-21	1,729	1,735	1,712	1,730	24,000	1,730
2013-03-19	1,725	1,729	1,712	1,729	21,700	1,729
2013-03-18	1,742	1,744	1,719	1,722	11,100	1,722
2013-03-15	1,739	1,740	1,717	1,729	26,000	1,729
2013-03-14	1,633	1,679	1,630	1,679	24,200	1,679
2013-03-13	1,666	1,666	1,632	1,646	17,800	1,646
2013-03-12	1,687	1,687	1,663	1,680	21,700	1,680
2013-03-11	1,691	1,692	1,683	1,686	15,500	1,686
2013-03-08	1,692	1,694	1,673	1,691	20,100	1,691
2013-03-07	1,700	1,710	1,677	1,692	22,400	1,692
2013-03-06	1,718	1,718	1,696	1,700	17,500	1,700
2013-03-05	1,727	1,769	1,715	1,720	20,100	1,720
2013-03-04	1,720	1,770	1,720	1,727	45,100	1,727
2013-03-01	1,710	1,715	1,690	1,699	32,900	1,699
2013-02-28	1,700	1,740	1,690	1,710	65,300	1,710
2013-02-27	1,575	1,660	1,575	1,655	42,200	1,655
2013-02-26	1,522	1,580	1,518	1,558	30,800	1,558
2013-02-25	1,507	1,523	1,495	1,518	10,000	1,518
2013-02-22	1,511	1,512	1,500	1,506	7,200	1,506
2013-02-21	1,524	1,524	1,506	1,511	7,600	1,511
2013-02-20	1,494	1,525	1,493	1,522	18,200	1,522
2013-02-19	1,482	1,500	1,480	1,485	13,100	1,485
2013-02-18	1,499	1,500	1,480	1,490	23,700	1,490
2013-02-15	1,520	1,520	1,496	1,500	46,000	1,500
2013-02-14	1,488	1,520	1,488	1,505	33,200	1,505
2013-02-13	1,460	1,493	1,460	1,485	69,100	1,485
2013-02-12	1,400	1,459	1,400	1,459	27,000	1,459
2013-02-08	1,399	1,400	1,388	1,399	15,800	1,399
2013-02-07	1,397	1,401	1,388	1,393	5,700	1,393
2013-02-06	1,390	1,400	1,387	1,397	16,300	1,397
2013-02-05	1,398	1,400	1,376	1,384	20,300	1,384
2013-02-04	1,394	1,410	1,394	1,398	36,600	1,398
2013-02-01	1,400	1,405	1,390	1,392	21,600	1,392
2013-01-31	1,395	1,395	1,372	1,395	26,200	1,395
2013-01-30	1,379	1,385	1,366	1,370	17,400	1,370
2013-01-29	1,382	1,383	1,351	1,357	27,500	1,357
2013-01-28	1,377	1,394	1,372	1,375	13,900	1,375
2013-01-25	1,340	1,372	1,340	1,372	19,800	1,372
2013-01-24	1,331	1,340	1,320	1,336	21,800	1,336
2013-01-23	1,320	1,334	1,319	1,330	20,900	1,330
2013-01-22	1,301	1,322	1,301	1,320	21,900	1,320
2013-01-21	1,294	1,297	1,286	1,290	26,400	1,290
2013-01-18	1,293	1,299	1,267	1,293	43,400	1,293
2013-01-17	1,306	1,312	1,285	1,301	36,700	1,301
2013-01-16	1,316	1,323	1,308	1,312	15,800	1,312
2013-01-15	1,325	1,330	1,314	1,329	59,300	1,329
2013-01-11	1,302	1,329	1,302	1,324	39,100	1,324
2013-01-10	1,345	1,345	1,325	1,332	21,700	1,332
2013-01-09	1,333	1,335	1,327	1,331	10,400	1,331
2013-01-08	1,329	1,330	1,319	1,330	12,500	1,330
2013-01-07	1,323	1,335	1,320	1,328	13,400	1,328
2013-01-04	1,292	1,325	1,292	1,316	18,600	1,316

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2790 (株)ナフコ の時系列データ [2013年度]

2790 (株)ナフコの時系列データ [2013年度]