2790 (株)ナフコの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,070	2,130	2,070	2,095	7,500	2,095
2007-12-27	2,065	2,065	1,983	2,055	5,800	2,055
2007-12-26	2,095	2,095	2,030	2,050	7,800	2,050
2007-12-25	2,050	2,095	2,050	2,090	4,000	2,090
2007-12-21	2,050	2,065	1,926	2,025	16,400	2,025
2007-12-20	2,095	2,100	2,060	2,090	8,300	2,090
2007-12-19	2,020	2,060	2,020	2,030	24,800	2,030
2007-12-18	2,045	2,045	2,005	2,020	6,200	2,020
2007-12-17	2,100	2,100	2,030	2,055	15,000	2,055
2007-12-14	2,210	2,210	2,070	2,100	12,800	2,100
2007-12-13	2,140	2,180	2,140	2,150	3,000	2,150
2007-12-12	2,120	2,155	2,100	2,130	6,900	2,130
2007-12-11	2,115	2,155	2,115	2,130	12,600	2,130
2007-12-10	2,180	2,185	2,140	2,155	12,000	2,155
2007-12-07	2,250	2,330	2,240	2,245	14,300	2,245
2007-12-06	2,240	2,250	2,240	2,240	1,300	2,240
2007-12-05	2,555	2,555	2,260	2,260	18,800	2,260
2007-12-04	2,210	2,250	2,195	2,195	3,800	2,195
2007-12-03	2,185	2,230	2,180	2,200	21,000	2,200
2007-11-30	2,105	2,180	2,105	2,180	13,700	2,180
2007-11-29	2,175	2,185	2,065	2,100	12,500	2,100
2007-11-28	2,190	2,190	2,150	2,170	12,000	2,170
2007-11-27	2,150	2,200	2,135	2,155	5,200	2,155
2007-11-26	2,090	2,130	2,040	2,130	9,200	2,130
2007-11-22	2,080	2,095	2,080	2,080	31,000	2,080
2007-11-21	2,170	2,175	2,095	2,125	8,200	2,125
2007-11-20	2,105	2,170	2,090	2,170	30,100	2,170
2007-11-19	2,110	2,150	2,110	2,130	3,300	2,130
2007-11-16	2,110	2,140	2,020	2,110	18,100	2,110
2007-11-15	2,210	2,250	2,160	2,200	19,400	2,200
2007-11-14	2,200	2,215	2,200	2,210	5,200	2,210
2007-11-13	2,230	2,270	2,180	2,190	8,000	2,190
2007-11-12	2,245	2,305	2,210	2,270	11,200	2,270
2007-11-09	2,255	2,300	2,255	2,260	10,500	2,260
2007-11-08	2,300	2,320	2,260	2,320	8,500	2,320
2007-11-07	2,320	2,360	2,300	2,360	19,200	2,360
2007-11-06	2,365	2,370	2,325	2,345	1,900	2,345
2007-11-05	2,360	2,370	2,330	2,330	12,200	2,330
2007-11-02	2,355	2,370	2,355	2,355	11,400	2,355
2007-11-01	2,400	2,400	2,360	2,375	6,600	2,375
2007-10-31	2,415	2,430	2,360	2,400	10,100	2,400
2007-10-30	2,390	2,400	2,355	2,400	4,100	2,400
2007-10-29	2,395	2,400	2,365	2,380	5,900	2,380
2007-10-26	2,370	2,400	2,360	2,395	2,500	2,395
2007-10-25	2,400	2,500	2,400	2,410	52,200	2,410
2007-10-24	2,440	2,440	2,380	2,400	10,100	2,400
2007-10-23	2,400	2,485	2,380	2,430	17,900	2,430
2007-10-22	2,410	2,410	2,350	2,370	5,500	2,370
2007-10-19	2,500	2,500	2,415	2,425	8,100	2,425
2007-10-18	2,415	2,495	2,415	2,495	8,900	2,495
2007-10-17	2,480	2,480	2,405	2,415	9,700	2,415
2007-10-16	2,550	2,550	2,480	2,480	8,000	2,480
2007-10-15	2,625	2,625	2,565	2,565	11,600	2,565
2007-10-12	2,640	2,640	2,585	2,585	7,500	2,585
2007-10-11	2,635	2,655	2,635	2,635	6,100	2,635
2007-10-10	2,600	2,660	2,585	2,620	7,500	2,620
2007-10-09	2,605	2,610	2,565	2,570	9,500	2,570
2007-10-05	2,635	2,635	2,570	2,590	17,700	2,590
2007-10-04	2,630	2,660	2,625	2,640	5,800	2,640
2007-10-03	2,670	2,670	2,625	2,645	13,100	2,645
2007-10-02	2,750	2,755	2,660	2,680	17,000	2,680
2007-10-01	2,800	2,830	2,720	2,770	8,400	2,770
2007-09-28	2,820	2,850	2,740	2,840	6,400	2,840
2007-09-27	2,685	2,700	2,680	2,700	23,500	2,700
2007-09-26	2,700	2,725	2,690	2,690	1,500	2,690
2007-09-25	2,800	2,800	2,655	2,660	3,900	2,660
2007-09-21	2,740	2,800	2,705	2,745	4,400	2,745
2007-09-20	2,690	2,695	2,680	2,695	1,300	2,695
2007-09-19	2,660	2,710	2,655	2,695	6,000	2,695
2007-09-18	2,670	2,770	2,650	2,655	20,600	2,655
2007-09-14	2,750	2,770	2,680	2,685	11,300	2,685
2007-09-13	2,655	2,710	2,650	2,700	6,500	2,700
2007-09-12	2,730	2,730	2,655	2,655	13,600	2,655
2007-09-11	2,700	2,740	2,565	2,650	27,000	2,650
2007-09-10	2,700	2,770	2,700	2,705	14,900	2,705
2007-09-07	2,755	2,775	2,715	2,725	7,500	2,725
2007-09-06	2,760	2,775	2,725	2,755	6,300	2,755
2007-09-05	2,770	2,775	2,740	2,770	18,000	2,770
2007-09-04	2,750	2,770	2,720	2,720	6,900	2,720
2007-09-03	2,735	2,780	2,735	2,770	4,800	2,770
2007-08-31	2,700	2,750	2,655	2,705	28,300	2,705
2007-08-30	2,805	2,805	2,720	2,720	11,500	2,720
2007-08-29	2,800	2,800	2,750	2,770	7,900	2,770
2007-08-28	2,870	2,905	2,850	2,850	9,200	2,850
2007-08-27	2,920	2,990	2,850	2,895	20,100	2,895
2007-08-24	3,040	3,070	3,030	3,060	3,300	3,060
2007-08-23	3,000	3,080	2,990	3,080	22,200	3,080
2007-08-22	3,000	3,050	2,970	3,050	25,900	3,050
2007-08-21	2,900	3,020	2,895	2,940	19,800	2,940
2007-08-20	2,830	3,100	2,830	2,930	19,500	2,930
2007-08-17	2,950	2,950	2,700	2,870	27,800	2,870
2007-08-16	3,160	3,180	3,000	3,000	13,300	3,000
2007-08-15	3,290	3,290	3,120	3,150	11,100	3,150
2007-08-14	3,140	3,170	3,140	3,140	6,500	3,140
2007-08-13	3,150	3,200	3,150	3,150	6,300	3,150
2007-08-10	3,280	3,280	3,190	3,210	15,200	3,210
2007-08-09	3,300	3,350	3,240	3,280	14,600	3,280
2007-08-08	3,350	3,370	3,300	3,300	32,100	3,300
2007-08-07	3,400	3,400	3,360	3,360	1,500	3,360
2007-08-06	3,500	3,500	3,380	3,400	2,900	3,400
2007-08-03	3,510	3,600	3,430	3,500	23,900	3,500
2007-08-02	3,500	3,500	3,470	3,500	8,600	3,500
2007-08-01	3,450	3,500	3,400	3,440	12,200	3,440
2007-07-31	3,430	3,470	3,380	3,460	8,400	3,460
2007-07-30	3,480	3,490	3,400	3,430	5,500	3,430
2007-07-27	3,520	3,520	3,360	3,490	13,200	3,490
2007-07-26	3,440	3,520	3,440	3,520	11,900	3,520
2007-07-25	3,420	3,440	3,400	3,430	6,700	3,430
2007-07-24	3,400	3,400	3,390	3,400	4,900	3,400
2007-07-23	3,360	3,390	3,360	3,390	2,400	3,390
2007-07-20	3,350	3,370	3,350	3,360	6,200	3,360
2007-07-19	3,460	3,500	3,350	3,350	7,600	3,350
2007-07-18	3,550	3,580	3,460	3,460	4,300	3,460
2007-07-17	3,590	3,590	3,550	3,550	2,400	3,550
2007-07-13	3,600	3,600	3,560	3,560	9,000	3,560
2007-07-12	3,600	3,600	3,540	3,560	5,000	3,560
2007-07-11	3,590	3,600	3,560	3,600	12,900	3,600
2007-07-10	3,600	3,620	3,590	3,600	3,800	3,600
2007-07-09	3,600	3,630	3,600	3,630	7,200	3,630
2007-07-06	3,600	3,630	3,600	3,630	15,700	3,630
2007-07-05	3,700	3,700	3,590	3,600	13,200	3,600
2007-07-04	3,550	3,570	3,540	3,560	8,000	3,560
2007-07-03	3,580	3,580	3,520	3,550	7,900	3,550
2007-07-02	3,620	3,620	3,580	3,600	20,800	3,600
2007-06-29	3,480	3,590	3,480	3,570	4,700	3,570
2007-06-28	3,530	3,580	3,470	3,470	3,400	3,470
2007-06-27	3,590	3,590	3,540	3,560	8,100	3,560
2007-06-26	3,580	3,590	3,510	3,590	4,100	3,590
2007-06-25	3,530	3,580	3,520	3,580	2,500	3,580
2007-06-22	3,600	3,600	3,460	3,580	10,400	3,580
2007-06-21	3,600	3,600	3,500	3,580	25,400	3,580
2007-06-20	3,490	3,600	3,370	3,600	37,200	3,600
2007-06-19	3,480	3,480	3,400	3,470	9,300	3,470
2007-06-18	3,360	3,490	3,360	3,480	19,100	3,480
2007-06-15	3,450	3,450	3,360	3,440	16,100	3,440
2007-06-14	3,220	3,320	3,200	3,300	11,600	3,300
2007-06-13	3,170	3,190	3,150	3,190	25,700	3,190
2007-06-12	3,220	3,250	3,160	3,250	29,000	3,250
2007-06-11	3,220	3,240	3,200	3,200	23,800	3,200
2007-06-08	3,220	3,260	3,210	3,260	44,000	3,260
2007-06-07	3,270	3,300	3,220	3,250	44,400	3,250
2007-06-06	3,260	3,310	3,260	3,310	39,700	3,310
2007-06-05	3,320	3,370	3,250	3,310	22,900	3,310
2007-06-04	3,370	3,370	3,240	3,310	24,200	3,310
2007-06-01	3,470	3,490	3,430	3,460	40,100	3,460
2007-05-31	3,450	3,500	3,450	3,480	8,700	3,480
2007-05-30	3,390	3,420	3,370	3,400	9,300	3,400
2007-05-29	3,340	3,460	3,310	3,410	22,000	3,410
2007-05-28	3,310	3,350	3,290	3,310	10,700	3,310
2007-05-25	3,340	3,360	3,300	3,300	17,100	3,300
2007-05-24	3,290	3,310	3,280	3,300	22,600	3,300
2007-05-23	3,270	3,300	3,250	3,260	16,900	3,260
2007-05-22	3,150	3,250	3,150	3,220	14,100	3,220
2007-05-21	3,190	3,190	3,140	3,150	14,300	3,150
2007-05-18	3,170	3,210	3,150	3,180	5,100	3,180
2007-05-17	3,200	3,200	3,160	3,170	4,900	3,170
2007-05-16	3,260	3,260	3,230	3,240	1,300	3,240
2007-05-15	3,280	3,310	3,240	3,280	19,100	3,280
2007-05-14	3,270	3,300	3,190	3,230	21,800	3,230
2007-05-11	3,200	3,300	3,200	3,300	12,100	3,300
2007-05-10	3,300	3,300	3,270	3,280	16,500	3,280
2007-05-09	3,320	3,350	3,300	3,300	9,200	3,300
2007-05-08	3,250	3,280	3,250	3,270	12,000	3,270
2007-05-07	3,200	3,390	3,180	3,380	22,600	3,380
2007-05-02	3,140	3,150	3,100	3,150	10,000	3,150
2007-05-01	3,110	3,180	3,100	3,110	10,800	3,110
2007-04-27	3,130	3,130	3,080	3,120	16,900	3,120
2007-04-26	3,180	3,180	3,140	3,180	400	3,180
2007-04-25	3,160	3,200	3,130	3,200	6,700	3,200
2007-04-24	3,200	3,200	3,140	3,180	22,700	3,180
2007-04-23	3,160	3,200	3,160	3,200	29,100	3,200
2007-04-20	3,230	3,230	3,130	3,160	15,800	3,160
2007-04-19	3,200	3,250	3,170	3,230	19,100	3,230
2007-04-18	3,130	3,170	3,110	3,160	18,400	3,160
2007-04-17	3,150	3,160	3,090	3,160	30,500	3,160
2007-04-16	3,130	3,130	3,070	3,110	9,900	3,110
2007-04-13	3,190	3,190	3,090	3,130	19,600	3,130
2007-04-12	3,130	3,140	3,130	3,140	1,300	3,140
2007-04-11	3,140	3,200	3,100	3,200	11,900	3,200
2007-04-10	3,260	3,260	3,160	3,160	2,700	3,160
2007-04-09	3,190	3,300	3,140	3,230	16,400	3,230
2007-04-06	3,330	3,400	3,330	3,340	7,500	3,340
2007-04-05	3,190	3,500	3,160	3,500	18,000	3,500
2007-04-04	3,190	3,200	3,150	3,190	15,100	3,190
2007-04-03	3,060	3,120	3,040	3,120	8,400	3,120
2007-04-02	3,220	3,220	2,985	3,100	23,900	3,100
2007-03-30	3,160	3,210	3,120	3,200	22,700	3,200
2007-03-29	3,110	3,160	3,070	3,160	2,700	3,160
2007-03-28	3,020	3,160	3,020	3,160	33,200	3,160
2007-03-27	3,050	3,060	2,980	3,000	18,100	3,000
2007-03-26	3,080	3,120	3,020	3,050	19,400	3,050
2007-03-23	3,090	3,090	3,070	3,070	5,500	3,070
2007-03-22	3,160	3,170	3,090	3,090	8,500	3,090
2007-03-20	3,150	3,160	3,140	3,160	15,800	3,160
2007-03-19	3,140	3,140	3,120	3,130	7,100	3,130
2007-03-16	3,090	3,150	3,030	3,150	25,400	3,150
2007-03-15	3,150	3,200	3,050	3,110	58,000	3,110
2007-03-14	3,190	3,240	3,120	3,170	48,500	3,170
2007-03-13	3,300	3,310	3,270	3,310	13,300	3,310
2007-03-12	3,320	3,370	3,280	3,300	36,100	3,300
2007-03-09	3,300	3,330	3,300	3,320	27,900	3,320
2007-03-08	3,280	3,340	3,280	3,300	27,300	3,300
2007-03-07	3,420	3,420	3,230	3,330	46,700	3,330
2007-03-06	3,300	3,360	3,300	3,340	17,900	3,340
2007-03-05	3,320	3,420	3,290	3,350	5,800	3,350
2007-03-02	3,350	3,550	3,350	3,420	9,600	3,420
2007-03-01	3,440	3,460	3,350	3,360	8,800	3,360
2007-02-28	3,270	3,440	3,270	3,400	27,000	3,400
2007-02-27	3,470	3,670	3,400	3,570	24,600	3,570
2007-02-26	3,450	3,670	3,440	3,670	30,300	3,670
2007-02-23	3,300	3,410	3,290	3,410	38,600	3,410
2007-02-22	3,280	3,340	3,250	3,340	34,200	3,340
2007-02-21	3,250	3,280	3,210	3,250	27,700	3,250
2007-02-20	3,260	3,330	3,250	3,260	14,300	3,260
2007-02-19	3,250	3,260	3,160	3,210	22,100	3,210
2007-02-16	3,260	3,290	3,240	3,250	5,800	3,250
2007-02-15	3,290	3,300	3,260	3,290	40,800	3,290
2007-02-14	3,300	3,330	3,260	3,290	17,800	3,290
2007-02-13	3,300	3,300	3,260	3,290	24,500	3,290
2007-02-09	3,250	3,250	3,220	3,240	4,600	3,240
2007-02-08	3,330	3,340	3,190	3,220	13,900	3,220
2007-02-07	3,290	3,340	3,290	3,330	21,500	3,330
2007-02-06	3,200	3,290	3,200	3,290	4,000	3,290
2007-02-05	3,210	3,240	3,190	3,220	4,900	3,220
2007-02-02	3,220	3,220	3,200	3,200	1,600	3,200
2007-02-01	3,230	3,250	3,180	3,200	8,200	3,200
2007-01-31	3,300	3,330	3,180	3,200	18,600	3,200
2007-01-30	3,310	3,320	3,290	3,290	6,900	3,290
2007-01-29	3,290	3,320	3,270	3,300	10,500	3,300
2007-01-26	3,240	3,320	3,160	3,270	21,000	3,270
2007-01-25	3,400	3,400	3,330	3,340	7,800	3,340
2007-01-24	3,460	3,460	3,300	3,300	8,900	3,300
2007-01-23	3,450	3,460	3,390	3,460	7,700	3,460
2007-01-22	3,540	3,600	3,530	3,580	14,600	3,580
2007-01-19	3,260	3,510	3,200	3,510	18,000	3,510
2007-01-18	3,360	3,360	3,360	3,360	1,500	3,360
2007-01-17	3,350	3,350	3,220	3,340	12,700	3,340
2007-01-16	3,300	3,350	3,280	3,300	8,500	3,300
2007-01-15	3,380	3,420	3,370	3,380	57,300	3,380
2007-01-12	3,310	3,380	3,300	3,360	26,800	3,360
2007-01-11	3,160	3,320	3,160	3,310	154,200	3,310
2007-01-10	3,110	3,190	3,110	3,160	46,900	3,160
2007-01-09	3,080	3,110	3,070	3,090	37,900	3,090
2007-01-05	3,090	3,100	3,050	3,090	5,800	3,090
2007-01-04	3,100	3,100	3,090	3,090	11,100	3,090

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 [2007年度]

2790 (株)ナフコの時系列データ [2007年度]