2790 (株)ナフコの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,440	2,495	2,440	2,495	4,200	2,495
2004-12-29	2,390	2,420	2,370	2,420	3,400	2,420
2004-12-28	2,385	2,390	2,375	2,390	300	2,390
2004-12-27	2,375	2,390	2,360	2,390	2,800	2,390
2004-12-24	2,360	2,400	2,360	2,375	10,600	2,375
2004-12-22	2,290	2,440	2,275	2,400	76,100	2,400
2004-12-21	2,185	2,250	2,185	2,250	55,700	2,250
2004-12-20	2,155	2,195	2,155	2,180	26,800	2,180
2004-12-17	2,200	2,200	2,140	2,150	37,400	2,150
2004-12-16	2,200	2,210	2,150	2,150	40,200	2,150
2004-12-15	2,230	2,260	2,200	2,215	84,900	2,215
2004-12-14	2,300	2,300	2,170	2,200	23,100	2,200
2004-12-13	2,310	2,340	2,310	2,320	2,500	2,320
2004-12-10	2,350	2,390	2,330	2,380	6,400	2,380
2004-12-09	2,390	2,390	2,330	2,390	5,400	2,390
2004-12-08	2,400	2,400	2,380	2,390	15,400	2,390
2004-12-07	2,450	2,450	2,380	2,410	14,300	2,410
2004-12-06	2,480	2,480	2,440	2,470	49,800	2,470
2004-12-03	2,670	2,670	2,470	2,480	49,800	2,480
2004-12-02	2,450	2,470	2,450	2,470	23,000	2,470
2004-12-01	2,500	2,500	2,410	2,450	36,000	2,450
2004-11-30	2,520	2,550	2,520	2,520	18,900	2,520
2004-11-29	2,540	2,580	2,510	2,520	21,000	2,520
2004-11-26	2,620	2,650	2,620	2,620	9,900	2,620
2004-11-25	2,560	2,680	2,560	2,650	7,100	2,650
2004-11-24	2,530	2,600	2,530	2,600	3,300	2,600
2004-11-22	2,650	2,700	2,530	2,550	15,000	2,550
2004-11-19	2,780	2,780	2,720	2,730	14,000	2,730
2004-11-18	2,760	2,760	2,720	2,720	6,600	2,720
2004-11-17	2,750	2,750	2,700	2,720	27,400	2,720
2004-11-16	2,700	2,790	2,630	2,790	21,700	2,790
2004-11-15	2,700	2,700	2,620	2,680	29,700	2,680
2004-11-12	2,550	2,600	2,550	2,600	1,300	2,600
2004-11-11	2,570	2,570	2,560	2,570	1,400	2,570
2004-11-10	2,620	2,650	2,600	2,650	1,300	2,650
2004-11-09	2,700	2,700	2,600	2,600	10,400	2,600
2004-11-08	2,710	2,710	2,690	2,690	3,300	2,690
2004-11-05	2,680	2,700	2,660	2,700	5,300	2,700
2004-11-04	2,670	2,690	2,660	2,670	16,300	2,670
2004-11-02	2,650	2,710	2,650	2,670	6,300	2,670
2004-11-01	2,600	2,660	2,600	2,660	2,500	2,660
2004-10-29	2,650	2,670	2,600	2,600	10,600	2,600
2004-10-28	2,630	2,660	2,630	2,650	10,400	2,650
2004-10-27	2,620	2,630	2,590	2,630	9,900	2,630
2004-10-26	2,570	2,610	2,540	2,610	5,100	2,610
2004-10-25	2,560	2,590	2,550	2,580	19,800	2,580
2004-10-22	2,560	2,580	2,550	2,560	6,500	2,560
2004-10-21	2,530	2,570	2,490	2,570	48,800	2,570
2004-10-20	2,450	2,520	2,410	2,520	7,300	2,520
2004-10-19	2,430	2,470	2,390	2,450	15,000	2,450
2004-10-18	2,500	2,590	2,450	2,450	10,400	2,450
2004-10-15	2,620	2,620	2,550	2,580	22,400	2,580
2004-10-14	2,600	2,640	2,570	2,600	34,700	2,600
2004-10-13	2,530	2,600	2,530	2,600	12,100	2,600
2004-10-12	2,540	2,560	2,530	2,550	32,800	2,550
2004-10-08	2,490	2,560	2,490	2,550	47,000	2,550
2004-10-07	2,600	2,610	2,530	2,550	47,400	2,550
2004-10-06	2,510	2,610	2,510	2,600	45,500	2,600
2004-10-05	2,570	2,600	2,530	2,550	33,900	2,550
2004-10-04	2,630	2,700	2,540	2,600	50,100	2,600
2004-10-01	2,700	2,700	2,600	2,620	21,900	2,620
2004-09-30	2,450	2,780	2,450	2,780	38,400	2,780
2004-09-29	2,570	2,670	2,380	2,380	78,400	2,380
2004-09-28	2,710	2,720	2,520	2,530	46,900	2,530
2004-09-27	2,800	2,800	2,730	2,760	42,800	2,760
2004-09-24	2,750	2,840	2,740	2,840	16,500	2,840
2004-09-22	2,710	2,780	2,710	2,780	31,500	2,780
2004-09-21	2,730	2,730	2,700	2,710	40,100	2,710
2004-09-17	2,770	2,770	2,750	2,750	31,100	2,750
2004-09-16	2,790	2,820	2,790	2,790	51,000	2,790
2004-09-15	2,790	2,800	2,780	2,790	74,800	2,790
2004-09-14	2,840	2,850	2,750	2,790	69,300	2,790
2004-09-13	2,890	2,900	2,860	2,870	22,900	2,870
2004-09-10	2,900	2,940	2,890	2,890	44,400	2,890
2004-09-09	2,890	2,950	2,890	2,920	3,900	2,920
2004-09-08	2,890	2,920	2,890	2,900	32,000	2,900
2004-09-07	2,910	2,930	2,880	2,880	15,500	2,880
2004-09-06	2,900	2,910	2,880	2,900	67,800	2,900
2004-09-03	2,900	2,990	2,900	2,930	19,200	2,930
2004-09-02	2,840	2,890	2,840	2,890	27,600	2,890
2004-09-01	2,800	2,850	2,800	2,820	51,900	2,820
2004-08-31	2,820	2,830	2,780	2,790	23,600	2,790
2004-08-30	2,940	2,940	2,830	2,870	27,300	2,870
2004-08-27	2,970	2,980	2,930	2,940	15,900	2,940
2004-08-26	2,940	2,970	2,800	2,970	47,700	2,970
2004-08-25	2,920	2,930	2,700	2,700	28,900	2,700
2004-08-24	3,000	3,010	2,950	2,950	8,700	2,950
2004-08-23	3,020	3,110	2,950	3,110	11,400	3,110
2004-08-20	3,110	3,110	3,010	3,020	8,400	3,020
2004-08-19	3,150	3,150	3,100	3,110	1,300	3,110
2004-08-18	3,150	3,150	3,100	3,100	1,500	3,100
2004-08-17	3,100	3,130	3,100	3,130	1,700	3,130
2004-08-16	3,230	3,240	3,220	3,220	3,400	3,220
2004-08-13	3,170	3,250	3,170	3,240	11,600	3,240
2004-08-12	3,150	3,230	3,150	3,170	13,900	3,170
2004-08-11	3,130	3,190	3,130	3,190	21,300	3,190
2004-08-10	3,110	3,180	3,100	3,130	33,500	3,130
2004-08-09	3,170	3,170	3,110	3,110	35,500	3,110
2004-08-06	3,160	3,270	3,100	3,270	15,900	3,270
2004-08-05	3,160	3,230	3,160	3,180	49,200	3,180
2004-08-04	3,350	3,350	3,150	3,160	32,900	3,160
2004-08-03	3,400	3,400	3,350	3,360	12,000	3,360
2004-08-02	3,320	3,400	3,300	3,400	2,800	3,400
2004-07-30	3,260	3,320	3,260	3,320	16,200	3,320
2004-07-29	3,400	3,400	3,300	3,300	29,400	3,300
2004-07-28	3,400	3,420	3,380	3,400	47,800	3,400
2004-07-27	3,420	3,430	3,360	3,410	30,700	3,410
2004-07-26	3,340	3,440	3,340	3,420	45,400	3,420
2004-07-23	3,350	3,350	3,320	3,330	20,000	3,330
2004-07-22	3,350	3,350	3,320	3,330	34,400	3,330
2004-07-21	3,320	3,350	3,320	3,340	33,700	3,340
2004-07-20	3,300	3,380	3,290	3,350	63,900	3,350
2004-07-16	3,300	3,300	3,250	3,280	26,000	3,280
2004-07-15	3,290	3,330	3,260	3,260	84,200	3,260
2004-07-14	3,340	3,350	3,340	3,340	31,400	3,340
2004-07-13	3,340	3,380	3,340	3,350	23,000	3,350
2004-07-12	3,330	3,400	3,320	3,340	59,600	3,340
2004-07-09	3,320	3,340	3,310	3,330	64,200	3,330
2004-07-08	3,400	3,400	3,250	3,310	145,500	3,310
2004-07-07	3,280	3,470	3,280	3,410	129,900	3,410
2004-07-06	3,270	3,310	3,260	3,280	80,600	3,280
2004-07-05	3,300	3,320	3,270	3,270	128,900	3,270
2004-07-02	3,160	3,250	3,160	3,240	59,300	3,240
2004-07-01	3,190	3,200	3,160	3,160	43,700	3,160
2004-06-30	3,200	3,250	3,150	3,190	67,300	3,190
2004-06-29	3,200	3,300	3,170	3,250	83,700	3,250
2004-06-28	3,110	3,200	3,110	3,120	60,300	3,120
2004-06-25	3,100	3,180	3,100	3,160	160,300	3,160
2004-06-24	3,150	3,190	3,100	3,100	60,500	3,100
2004-06-23	3,100	3,110	3,050	3,080	128,100	3,080
2004-06-22	3,180	3,180	3,090	3,100	47,400	3,100
2004-06-21	3,150	3,240	3,100	3,170	74,100	3,170
2004-06-18	3,140	3,150	3,110	3,130	25,600	3,130
2004-06-17	3,130	3,150	3,090	3,090	47,400	3,090
2004-06-16	3,050	3,140	3,050	3,130	35,800	3,130
2004-06-15	3,150	3,150	3,010	3,080	67,900	3,080
2004-06-14	3,030	3,030	2,990	3,000	47,300	3,000
2004-06-11	3,100	3,110	2,920	3,020	52,900	3,020
2004-06-10	3,110	3,110	3,080	3,100	13,800	3,100
2004-06-09	3,180	3,180	3,080	3,100	9,600	3,100
2004-06-08	3,120	3,190	3,040	3,190	45,400	3,190
2004-06-07	3,160	3,180	3,120	3,140	28,500	3,140
2004-06-04	3,140	3,150	3,070	3,150	88,700	3,150
2004-06-03	3,100	3,170	3,100	3,160	131,500	3,160
2004-06-02	3,100	3,100	3,050	3,100	44,800	3,100
2004-06-01	3,070	3,140	3,000	3,110	69,700	3,110
2004-05-31	3,100	3,370	3,000	3,370	55,000	3,370
2004-05-28	2,950	3,060	2,950	3,060	35,700	3,060
2004-05-27	2,850	2,900	2,830	2,890	26,400	2,890
2004-05-26	2,790	2,900	2,790	2,850	6,900	2,850
2004-05-25	2,710	2,930	2,710	2,930	72,000	2,930
2004-05-24	2,800	2,840	2,700	2,710	28,200	2,710
2004-05-21	2,870	2,870	2,820	2,840	40,300	2,840
2004-05-20	3,000	3,010	2,930	2,930	69,700	2,930
2004-05-19	2,940	3,100	2,900	3,000	91,400	3,000
2004-05-18	2,700	2,850	2,640	2,700	76,400	2,700
2004-05-17	2,900	2,910	2,700	2,800	43,800	2,800
2004-05-14	3,100	3,100	2,860	2,940	54,100	2,940
2004-05-13	3,080	3,270	3,030	3,030	32,700	3,030
2004-05-12	3,020	3,100	2,980	3,030	53,900	3,030
2004-05-11	2,880	3,100	2,850	2,860	174,300	2,860
2004-05-10	3,300	3,300	2,900	2,940	119,700	2,940
2004-05-07	3,420	3,420	3,370	3,400	16,800	3,400
2004-05-06	3,500	3,500	3,400	3,420	27,300	3,420
2004-04-30	3,350	3,570	3,280	3,570	39,400	3,570
2004-04-28	3,450	3,450	3,350	3,390	32,700	3,390
2004-04-27	3,440	3,500	3,430	3,430	40,000	3,430
2004-04-26	3,430	3,530	3,410	3,490	244,900	3,490
2004-04-23	3,360	3,440	3,330	3,410	115,300	3,410
2004-04-22	3,200	3,330	3,190	3,320	141,300	3,320
2004-04-21	3,200	3,200	3,060	3,150	57,600	3,150
2004-04-20	3,240	3,280	3,200	3,200	38,700	3,200
2004-04-19	3,320	3,320	3,120	3,190	17,000	3,190
2004-04-16	3,200	3,320	3,180	3,240	48,600	3,240
2004-04-15	3,200	3,320	3,110	3,190	143,300	3,190
2004-04-14	3,200	3,210	3,090	3,180	179,100	3,180
2004-04-13	3,290	3,320	3,110	3,200	122,000	3,200
2004-04-12	3,300	3,320	3,260	3,260	30,500	3,260
2004-04-09	3,350	3,350	3,100	3,300	96,100	3,300
2004-04-08	3,300	3,410	3,290	3,400	132,400	3,400
2004-04-07	3,300	3,300	3,220	3,290	34,600	3,290
2004-04-06	3,400	3,400	3,240	3,330	37,600	3,330
2004-04-05	3,350	3,410	3,270	3,380	50,000	3,380
2004-04-02	3,390	3,430	3,340	3,350	54,600	3,350
2004-04-01	3,400	3,430	3,340	3,400	130,900	3,400
2004-03-31	3,270	3,450	3,250	3,450	111,900	3,450
2004-03-30	3,260	3,330	3,250	3,270	44,700	3,270
2004-03-29	3,180	3,230	3,090	3,210	129,700	3,210
2004-03-26	3,330	3,330	3,190	3,190	82,600	3,190
2004-03-25	3,370	3,370	3,200	3,350	69,300	3,350
2004-03-24	3,300	3,370	3,250	3,370	53,800	3,370
2004-03-23	3,290	3,290	3,200	3,250	64,600	3,250
2004-03-22	3,350	3,350	3,260	3,340	79,000	3,340
2004-03-19	3,220	3,400	3,200	3,400	196,400	3,400
2004-03-18	3,170	3,220	3,160	3,220	115,000	3,220
2004-03-17	3,210	3,240	3,110	3,160	158,100	3,160
2004-03-16	3,150	3,250	3,150	3,210	79,700	3,210
2004-03-15	3,170	3,170	3,050	3,120	121,200	3,120
2004-03-12	3,100	3,200	3,100	3,170	114,500	3,170
2004-03-11	3,090	3,300	3,080	3,250	372,700	3,250
2004-03-10	2,970	3,090	2,950	3,080	348,300	3,080
2004-03-09	2,900	2,910	2,870	2,890	39,300	2,890
2004-03-08	2,900	2,950	2,880	2,920	63,000	2,920
2004-03-05	3,000	3,000	2,900	2,900	65,200	2,900
2004-03-04	2,990	3,000	2,980	3,000	196,100	3,000
2004-03-03	2,950	3,000	2,900	3,000	189,100	3,000
2004-03-02	2,800	2,940	2,750	2,910	222,100	2,910
2004-03-01	2,810	2,870	2,790	2,840	281,600	2,840
2004-02-27	2,740	2,790	2,700	2,780	127,000	2,780
2004-02-26	2,770	2,770	2,700	2,750	55,600	2,750
2004-02-25	2,750	2,780	2,730	2,770	36,000	2,770
2004-02-24	2,800	2,830	2,740	2,790	200,000	2,790
2004-02-23	2,750	2,770	2,710	2,770	58,600	2,770
2004-02-20	2,750	2,780	2,700	2,750	170,800	2,750
2004-02-19	2,650	2,750	2,650	2,740	114,700	2,740
2004-02-18	2,690	2,690	2,620	2,650	106,200	2,650
2004-02-17	2,680	2,760	2,650	2,700	215,500	2,700
2004-02-16	2,700	2,700	2,640	2,650	63,600	2,650
2004-02-13	2,750	2,790	2,700	2,720	288,200	2,720
2004-02-12	2,750	2,800	2,710	2,750	214,500	2,750
2004-02-10	2,730	2,780	2,700	2,780	345,500	2,780
2004-02-09	2,700	2,750	2,690	2,730	408,300	2,730
2004-02-06	2,610	2,680	2,580	2,680	126,000	2,680
2004-02-05	2,550	2,630	2,530	2,630	181,100	2,630
2004-02-04	2,590	2,620	2,530	2,570	203,200	2,570
2004-02-03	2,580	2,690	2,560	2,630	262,500	2,630
2004-02-02	2,590	2,600	2,520	2,600	59,100	2,600
2004-01-30	2,580	2,610	2,510	2,580	161,700	2,580
2004-01-29	2,600	2,640	2,540	2,570	149,600	2,570
2004-01-28	2,500	2,670	2,490	2,650	264,600	2,650
2004-01-27	2,570	2,570	2,480	2,500	80,600	2,500
2004-01-26	2,600	2,620	2,540	2,570	217,800	2,570
2004-01-23	2,540	2,600	2,510	2,590	534,800	2,590
2004-01-22	2,430	2,500	2,390	2,500	307,900	2,500
2004-01-21	2,410	2,440	2,320	2,370	112,900	2,370
2004-01-20	2,350	2,420	2,350	2,410	151,200	2,410
2004-01-19	2,370	2,420	2,300	2,350	96,800	2,350
2004-01-16	2,300	2,380	2,290	2,380	141,700	2,380
2004-01-15	2,350	2,400	2,280	2,360	235,500	2,360
2004-01-14	2,400	2,400	2,340	2,360	158,100	2,360
2004-01-13	2,500	2,500	2,380	2,440	201,100	2,440
2004-01-09	2,450	2,530	2,430	2,470	1,124,800	2,470
2004-01-08	2,400	2,430	2,300	2,430	1,485,000	2,430
2004-01-07	2,110	2,350	2,100	2,320	1,677,800	2,320
2004-01-06	2,100	2,100	2,040	2,080	32,900	2,080
2004-01-05	2,140	2,140	2,080	2,110	47,900	2,110

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2790 (株)ナフコ の時系列データ [2004年度]

2790 (株)ナフコの時系列データ [2004年度]