1. HOME >
  2. 株価時系列 >
  3. 2790 >
  4. 2011年

2790 (株)ナフコ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2991,3211,2991,3196,1001,319
2011-12-291,2861,2991,2861,2993,3001,299
2011-12-281,2861,3051,2861,2907,4001,290
2011-12-271,2911,2981,2861,2866,4001,286
2011-12-261,3171,3171,3011,3018001,301
2011-12-221,3151,3151,2951,30010,0001,300
2011-12-211,3191,3191,3121,3172,1001,317
2011-12-201,3291,3321,3071,3073,8001,307
2011-12-191,3141,3301,3031,3306,2001,330
2011-12-161,2901,3151,2881,31410,7001,314
2011-12-151,3111,3151,3011,30213,3001,302
2011-12-141,3401,3401,3281,3372,1001,337
2011-12-131,3231,3431,3211,3333,8001,333
2011-12-121,2911,3321,2911,3246,5001,324
2011-12-091,2941,3021,2911,29111,9001,291
2011-12-081,3121,3171,2951,29810,6001,298
2011-12-071,3221,3301,3131,3264,6001,326
2011-12-061,3251,3251,3101,31515,5001,315
2011-12-051,3201,3271,3061,32726,8001,327
2011-12-021,3271,3301,3131,3206,7001,320
2011-12-011,3041,3471,3041,3478,4001,347
2011-11-301,3051,3461,2971,3038,0001,303
2011-11-291,2871,2981,2841,2986,0001,298
2011-11-281,2651,2871,2651,2732,5001,273
2011-11-251,2711,2781,2611,2631,4001,263
2011-11-241,2941,2941,2611,2713,0001,271
2011-11-221,2571,2941,2561,2945,2001,294
2011-11-211,2551,3131,2531,27410,2001,274
2011-11-181,2781,2781,2651,2654,8001,265
2011-11-171,2761,2891,2731,27811,1001,278
2011-11-161,3001,3001,2801,28010,6001,280
2011-11-151,3361,3361,3051,3068,6001,306
2011-11-141,3061,3181,3051,3184,7001,318
2011-11-111,3071,3181,3051,3084,2001,308
2011-11-101,3121,3121,3061,3064,0001,306
2011-11-091,3211,3301,3211,3256001,325
2011-11-081,3341,3491,3301,3304,0001,330
2011-11-071,3401,3501,3331,3501,4001,350
2011-11-041,3281,3571,3281,3407,4001,340
2011-11-021,3301,3301,2901,3159,7001,315
2011-11-011,3411,3451,3401,3408001,340
2011-10-311,3531,3701,3431,3438,1001,343
2011-10-281,3501,3551,3501,3501,7001,350
2011-10-271,3351,3371,3351,3371,6001,337
2011-10-261,3401,3401,3351,3351,7001,335
2011-10-251,3461,3491,3401,3474,2001,347
2011-10-241,3491,3531,3401,3504,1001,350
2011-10-211,3421,3601,3381,3384,8001,338
2011-10-201,3661,3661,3421,3426,5001,342
2011-10-191,3601,3621,3321,34613,8001,346
2011-10-181,3621,3651,3591,3593,1001,359
2011-10-171,3841,3841,3601,3783,0001,378
2011-10-141,3751,3841,3681,37316,4001,373
2011-10-131,4301,4321,3501,40516,8001,405
2011-10-121,4251,4391,4151,4284,4001,428
2011-10-111,4301,4391,3991,4208,9001,420
2011-10-071,4491,4761,4281,4306,6001,430
2011-10-061,4201,4501,4201,4492,2001,449
2011-10-051,4191,4191,4171,4182,3001,418
2011-10-041,4291,4291,4191,4193,8001,419
2011-10-031,4741,4741,4411,4594,1001,459
2011-09-301,4701,4911,4551,47324,9001,473
2011-09-291,4801,4941,4771,4812,3001,481
2011-09-281,4401,5101,4401,4808,5001,480
2011-09-271,4701,4791,4501,4733,5001,473
2011-09-261,4731,4841,4501,4506,7001,450
2011-09-221,4401,4761,4401,4762,5001,476
2011-09-211,4421,4421,4411,4425001,442
2011-09-201,4181,4491,4181,4281,7001,428
2011-09-161,4191,4901,4011,4186,1001,418
2011-09-151,4261,4501,3931,39517,6001,395
2011-09-141,4761,4901,4381,4388,0001,438
2011-09-131,4691,4811,4691,4762,1001,476
2011-09-121,4761,5021,4681,4688,0001,468
2011-09-091,5191,5351,5101,53235,1001,532
2011-09-081,5051,5281,5011,52015,3001,520
2011-09-071,4431,5001,4431,48312,7001,483
2011-09-061,4691,4691,4411,4561,9001,456
2011-09-051,4531,4871,4531,4703,2001,470
2011-09-021,4691,4851,4461,4534,5001,453
2011-09-011,4631,4641,4501,4611,4001,461
2011-08-311,4401,4591,4401,4554,7001,455
2011-08-301,4271,4401,4271,4324001,432
2011-08-291,4241,4401,4231,4242,4001,424
2011-08-261,4281,4421,4201,4353,0001,435
2011-08-251,4411,4481,4311,44010,7001,440
2011-08-241,4271,4501,4271,4406,1001,440
2011-08-231,4331,4601,4271,4277,9001,427
2011-08-221,4091,4581,4091,4579,5001,457
2011-08-191,4291,4451,4221,4396,1001,439
2011-08-181,4551,4551,4261,4382,4001,438
2011-08-171,4601,4601,4451,4503,4001,450
2011-08-161,4721,4781,4621,4668,7001,466
2011-08-151,5151,5151,4141,50312,8001,503
2011-08-121,4701,5381,4471,52517,0001,525
2011-08-111,3811,4751,3811,4606,4001,460
2011-08-101,3851,3991,3791,3813,6001,381
2011-08-091,3201,3801,3031,3546,4001,354
2011-08-081,4131,4141,3661,3664,1001,366
2011-08-051,3971,4181,3931,4144,4001,414
2011-08-041,4381,4451,4171,4404,3001,440
2011-08-031,4501,4501,4271,42711,7001,427
2011-08-021,4641,4891,4591,4807,9001,480
2011-08-011,4541,4851,4441,47010,9001,470
2011-07-291,4701,4731,4481,45410,0001,454
2011-07-281,4951,5001,4531,47016,6001,470
2011-07-271,5341,5491,5151,5159,5001,515
2011-07-261,5751,5751,5311,53420,5001,534
2011-07-251,5901,5901,5701,5874,2001,587
2011-07-221,6181,6181,5601,60011,8001,600
2011-07-211,5921,6301,5841,60016,1001,600
2011-07-201,6011,6011,5901,59219,6001,592
2011-07-191,6051,6401,5951,60334,0001,603
2011-07-151,5241,5311,4901,52553,2001,525
2011-07-141,5101,5151,4711,51525,4001,515
2011-07-131,4271,4601,4271,4608,2001,460
2011-07-121,4041,4351,4021,43520,2001,435
2011-07-111,4011,4391,4001,41411,8001,414
2011-07-081,4141,4251,4021,40318,8001,403
2011-07-071,4151,4251,4001,41413,6001,414
2011-07-061,4631,4631,4051,45012,8001,450
2011-07-051,4851,5051,4501,45230,5001,452
2011-07-041,4491,4561,4331,45522,0001,455
2011-07-011,4111,4381,4111,43620,3001,436
2011-06-301,3781,3981,3781,39816,6001,398
2011-06-291,3791,3831,3701,3768,8001,376
2011-06-281,3561,3731,3521,3666,4001,366
2011-06-271,3391,3451,3251,3458,0001,345
2011-06-241,3191,3281,3141,3237,2001,323
2011-06-231,3231,3231,3101,3134,3001,313
2011-06-221,2921,3371,2911,33211,0001,332
2011-06-211,2941,2991,2861,2915,3001,291
2011-06-201,3021,3021,2951,30015,0001,300
2011-06-171,2921,3141,2921,3076,6001,307
2011-06-161,2891,3151,2891,3016,6001,301
2011-06-151,3181,3241,2891,29928,9001,299
2011-06-141,3431,3431,3321,34012,2001,340
2011-06-131,3401,3451,3321,3436,8001,343
2011-06-101,3521,3521,3371,3392,8001,339
2011-06-091,3511,3511,3231,3243,3001,324
2011-06-081,3501,3631,3451,3454,0001,345
2011-06-071,3601,3651,3451,3514,7001,351
2011-06-061,3551,3761,3531,3725,2001,372
2011-06-031,3701,3711,3611,3614,8001,361
2011-06-021,3821,3821,3751,3804,4001,380
2011-06-011,3921,3991,3801,3846,7001,384
2011-05-311,3951,3991,3901,3924,8001,392
2011-05-301,3931,3991,3931,3933,4001,393
2011-05-271,4051,4061,3921,3935,5001,393
2011-05-261,4261,4331,4151,4155,1001,415
2011-05-251,4271,4301,4221,4263,0001,426
2011-05-241,4351,4351,4191,4235,5001,423
2011-05-231,4401,4401,4301,4357,2001,435
2011-05-201,4401,4451,4251,4407,4001,440
2011-05-191,4391,4421,4331,4347,6001,434
2011-05-181,4391,4441,4351,4397,4001,439
2011-05-171,4411,4411,4201,42313,7001,423
2011-05-161,4701,4701,4501,45911,1001,459
2011-05-131,4751,4791,4651,47918,2001,479
2011-05-121,4411,4691,4401,4699,0001,469
2011-05-111,4381,4471,4321,4406,8001,440
2011-05-101,4381,4391,4201,4387,0001,438
2011-05-091,4401,4401,4211,4325,0001,432
2011-05-061,4021,4291,4021,4204,5001,420
2011-05-021,4011,4011,3901,4005,4001,400
2011-04-281,3881,4251,3881,4008,8001,400
2011-04-271,4001,4151,3711,41511,4001,415
2011-04-261,3721,3951,3721,3905,3001,390
2011-04-251,3751,3801,3661,3704,3001,370
2011-04-221,4051,4051,3821,3856,2001,385
2011-04-211,4321,4321,4001,4056,5001,405
2011-04-201,3971,4341,3971,4345,5001,434
2011-04-191,4401,4401,3911,3975,8001,397
2011-04-181,4131,4371,4051,4377,6001,437
2011-04-151,4021,4141,3551,41419,5001,414
2011-04-141,3761,3791,3611,37212,4001,372
2011-04-131,3651,3801,3501,37924,2001,379
2011-04-121,4001,4001,3701,3816,5001,381
2011-04-111,4041,4041,3901,3953,9001,395
2011-04-081,4101,4191,3821,39515,6001,395
2011-04-071,4341,4501,4111,4506,7001,450
2011-04-061,4411,4411,4301,4355,1001,435
2011-04-051,4781,4791,4201,4649,4001,464
2011-04-041,4601,4861,4501,45519,7001,455
2011-04-011,3751,4311,3751,42811,6001,428
2011-03-311,3311,3681,3301,3688,5001,368
2011-03-301,3461,3471,3301,3437,1001,343
2011-03-291,3051,3401,3051,3403,8001,340
2011-03-281,3771,3771,3361,3416,8001,341
2011-03-251,3471,3501,3401,3508,5001,350
2011-03-241,3401,3451,3251,34514,4001,345
2011-03-231,3211,3401,3211,34011,4001,340
2011-03-221,3061,3381,3061,31518,6001,315
2011-03-181,2841,3341,2831,28836,7001,288
2011-03-171,2501,3001,2111,28615,0001,286
2011-03-161,2501,3451,2391,30020,1001,300
2011-03-151,3801,3801,0781,28077,4001,280
2011-03-141,3511,3811,2801,37821,6001,378
2011-03-111,4461,4461,4411,4413,9001,441
2011-03-101,4501,4571,4491,4528,4001,452
2011-03-091,4641,4641,4541,4607,6001,460
2011-03-081,4551,4641,4521,4643,4001,464
2011-03-071,4501,4781,4501,4505,5001,450
2011-03-041,4541,4551,4451,4536,8001,453
2011-03-031,4691,4691,4481,4502,6001,450
2011-03-021,4601,4621,4431,4528,2001,452
2011-03-011,4601,4701,4501,4694,6001,469
2011-02-281,4651,4651,4471,4566,5001,456
2011-02-251,4161,4481,4161,4458,8001,445
2011-02-241,4521,4521,4231,43113,2001,431
2011-02-231,4501,4651,4371,4539,6001,453
2011-02-221,4801,4801,4691,4698,4001,469
2011-02-211,4711,4861,4711,4777,6001,477
2011-02-181,4681,4751,4531,4707,2001,470
2011-02-171,4461,4531,4401,45322,2001,453
2011-02-161,4411,4511,4321,4409,9001,440
2011-02-151,4511,4751,4061,45241,3001,452
2011-02-141,4231,4501,4231,45010,9001,450
2011-02-101,4101,4151,4081,4099,9001,409
2011-02-091,4141,4161,4051,40712,9001,407
2011-02-081,4161,4221,4111,4165,3001,416
2011-02-071,4201,4251,4151,4157,9001,415
2011-02-041,4281,4351,4201,4208,8001,420
2011-02-031,4301,4311,4201,4283,2001,428
2011-02-021,4401,4451,4301,43312,0001,433
2011-02-011,4191,4351,4191,43028,6001,430
2011-01-311,4261,4261,4161,4194,0001,419
2011-01-281,4101,4301,4101,42610,7001,426
2011-01-271,4081,4151,4051,4102,9001,410
2011-01-261,4201,4211,4051,40512,2001,405
2011-01-251,4271,4271,4141,4203,0001,420
2011-01-241,4011,4031,3991,4032,8001,403
2011-01-211,4321,4351,4031,4034,1001,403
2011-01-201,4801,4801,4401,4409,0001,440
2011-01-191,4991,4991,4761,4808,7001,480
2011-01-181,4691,5001,4691,5005,8001,500
2011-01-171,4551,4771,4471,46010,0001,460
2011-01-141,5001,5001,4081,45529,6001,455
2011-01-131,4201,4651,4181,45023,1001,450
2011-01-121,4111,4251,4111,4167,5001,416
2011-01-111,4151,4201,4101,4108,8001,410
2011-01-071,4201,4231,4161,41617,1001,416
2011-01-061,4221,4221,3951,4103,2001,410
2011-01-051,4061,4231,4001,41713,3001,417
2011-01-041,4201,4201,3951,4065,4001,406

分割・併合履歴 ： なし