1. HOME >
  2. 株価時系列 >
  3. 2790 >
  4. 2012年

2790 (株)ナフコ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2791,2931,2791,2893,3001,289
2012-12-271,2701,2751,2681,27511,8001,275
2012-12-261,2731,2731,2621,27014,6001,270
2012-12-251,2671,2731,2641,2734,5001,273
2012-12-211,2651,2701,2611,2665,7001,266
2012-12-201,2721,2821,2561,26915,8001,269
2012-12-191,2811,2901,2721,27914,4001,279
2012-12-181,2881,2931,2751,28115,8001,281
2012-12-171,2651,2981,2651,28827,6001,288
2012-12-141,2631,2641,2471,26415,0001,264
2012-12-131,2551,2661,2521,2668,6001,266
2012-12-121,2481,2501,2451,2496,3001,249
2012-12-111,2411,2521,2411,2475,7001,247
2012-12-101,2301,2551,2301,24318,2001,243
2012-12-071,2261,2331,2211,2238,8001,223
2012-12-061,2381,2441,2101,22115,4001,221
2012-12-051,2541,2541,2051,22039,1001,220
2012-12-041,2061,2181,2001,21728,4001,217
2012-12-031,1871,2191,1801,20649,3001,206
2012-11-301,1611,1981,1531,169110,8001,169
2012-11-291,1701,1731,1451,17342,0001,173
2012-11-281,1701,1761,1651,16972,1001,169
2012-11-271,1701,1721,1671,16914,3001,169
2012-11-261,1641,1731,1641,16623,3001,166
2012-11-221,1731,1781,1631,16428,5001,164
2012-11-211,1651,1791,1651,17414,3001,174
2012-11-201,1761,1771,1621,16234,9001,162
2012-11-191,1751,1801,1711,17624,4001,176
2012-11-161,1841,1871,1661,16750,4001,167
2012-11-151,2141,2141,1401,16183,1001,161
2012-11-141,2201,2251,2181,21913,3001,219
2012-11-131,2341,2341,2231,22320,1001,223
2012-11-121,2761,2761,2351,23519,7001,235
2012-11-091,2751,2991,2741,2815,8001,281
2012-11-081,2841,2841,2731,27315,1001,273
2012-11-071,3081,3081,2851,28512,3001,285
2012-11-061,3171,3171,2951,30811,1001,308
2012-11-051,3291,3301,3141,3205,1001,320
2012-11-021,3411,3421,3291,3294,7001,329
2012-11-011,3421,3491,3401,3412,1001,341
2012-10-311,3461,3531,3461,3493,0001,349
2012-10-301,3531,3541,3521,3532,7001,353
2012-10-291,3591,3651,3591,3628,7001,362
2012-10-261,3561,3571,3501,3514,6001,351
2012-10-251,3621,3621,3521,3614,6001,361
2012-10-241,3451,3641,3451,3633,2001,363
2012-10-231,3521,3551,3451,3553,0001,355
2012-10-221,3551,3581,3501,3512,2001,351
2012-10-191,3631,3811,3611,3644,2001,364
2012-10-181,3671,3801,3651,3792,8001,379
2012-10-171,3531,3661,3521,3662,3001,366
2012-10-161,3551,3551,3501,3524001,352
2012-10-151,3691,3691,3521,3548,5001,354
2012-10-121,3451,3751,3451,3723,6001,372
2012-10-111,3611,3721,3421,3429,9001,342
2012-10-101,3771,3771,3571,3616,4001,361
2012-10-091,3471,3731,3471,3613,4001,361
2012-10-051,3901,3901,3581,3643,5001,364
2012-10-041,3551,3941,3431,3942,6001,394
2012-10-031,3901,3901,3421,3423,3001,342
2012-10-021,4361,4361,3901,3903,0001,390
2012-10-011,3951,4401,3711,4403,2001,440
2012-09-281,3421,4001,3421,4007,0001,400
2012-09-271,3521,3521,3271,3273,9001,327
2012-09-261,3411,3411,3281,3281,1001,328
2012-09-251,3541,3571,3401,3413,6001,341
2012-09-241,3571,3571,3401,3402,5001,340
2012-09-211,3701,3721,3571,3578,1001,357
2012-09-201,3791,4321,3701,3734,6001,373
2012-09-191,3901,3901,3701,3791,2001,379
2012-09-181,3691,3801,3671,3725,0001,372
2012-09-141,3801,3801,3751,3755,9001,375
2012-09-131,3601,3671,3581,3673,1001,367
2012-09-121,3741,3741,3631,3636,6001,363
2012-09-111,3891,3901,3611,3892,8001,389
2012-09-101,3751,3901,3721,3762,3001,376
2012-09-071,3851,3851,3701,3741,1001,374
2012-09-061,3771,3951,3771,3954,4001,395
2012-09-051,3611,3651,3581,3657001,365
2012-09-041,3791,3791,3641,3651,8001,365
2012-09-031,3631,3801,3621,3693,5001,369
2012-08-311,3861,4001,3631,37138,1001,371
2012-08-301,3701,3861,3701,3863001,386
2012-08-291,3651,3861,3651,3707001,370
2012-08-281,3621,3891,3621,3663,6001,366
2012-08-271,3901,3921,3621,3832,2001,383
2012-08-241,3741,3901,3741,3901,6001,390
2012-08-231,3811,3901,3731,3742,3001,374
2012-08-221,3851,3931,3801,3939001,393
2012-08-211,3841,3901,3841,3857001,385
2012-08-201,3831,3901,3831,3849001,384
2012-08-171,3851,3861,3821,3825001,382
2012-08-161,3791,3791,3791,3791001,379
2012-08-151,4091,4091,3801,38110,2001,381
2012-08-141,4041,4051,3981,4052,1001,405
2012-08-131,4001,4021,3931,3944,9001,394
2012-08-101,3921,4091,3921,4005,2001,400
2012-08-091,4001,4001,3861,3915,3001,391
2012-08-081,3841,4001,3841,4008001,400
2012-08-071,3781,3841,3691,3843,0001,384
2012-08-061,3791,3951,3791,3956001,395
2012-08-031,3811,3811,3621,3644,0001,364
2012-08-021,3821,4051,3821,4057001,405
2012-08-011,3901,3901,3851,3852,1001,385
2012-07-311,3901,3901,3901,3904001,390
2012-07-301,3901,3901,3901,3903001,390
2012-07-271,3801,4051,3801,3901,8001,390
2012-07-261,3591,3601,3591,3608001,360
2012-07-251,3591,3761,3501,3543,2001,354
2012-07-241,3631,3701,3591,3624,2001,362
2012-07-231,4001,4001,3701,3767,8001,376
2012-07-201,3851,4001,3811,4003,5001,400
2012-07-191,3981,4001,3981,4002001,400
2012-07-181,4101,4111,3651,3907,6001,390
2012-07-171,4231,4231,4201,4202,0001,420
2012-07-131,4681,4681,4221,42328,3001,423
2012-07-121,4381,4381,4281,4388,4001,438
2012-07-111,4281,4381,4261,4388,7001,438
2012-07-101,4231,4271,4191,4263,3001,426
2012-07-091,4171,4251,4121,4125,5001,412
2012-07-061,4261,4451,4201,4353,0001,435
2012-07-051,4601,4601,4051,42620,3001,426
2012-07-041,4421,4431,4341,44222,3001,442
2012-07-031,4221,4501,4221,4398,8001,439
2012-07-021,3921,4301,3911,4228,4001,422
2012-06-291,3901,3961,3801,3902,7001,390
2012-06-281,4061,4061,3841,3841,5001,384
2012-06-271,3601,4071,3561,4072,5001,407
2012-06-261,3631,3631,3571,3571,3001,357
2012-06-251,3861,3861,3751,3775,3001,377
2012-06-221,3401,3871,3211,3873,9001,387
2012-06-211,3481,3481,3291,3485,1001,348
2012-06-201,2971,3221,2971,32011,8001,320
2012-06-191,2961,3041,2831,29814,6001,298
2012-06-181,3001,3121,2871,2978,0001,297
2012-06-151,2961,3051,2901,29518,8001,295
2012-06-141,3181,3181,3051,30510,6001,305
2012-06-131,3091,3251,3091,3173,3001,317
2012-06-121,3151,3151,3061,30722,3001,307
2012-06-111,3191,3301,3091,3202,0001,320
2012-06-081,3101,3101,2951,3024,5001,302
2012-06-071,2911,3061,2911,2985,0001,298
2012-06-061,2921,2941,2851,28513,4001,285
2012-06-051,3091,3091,2921,2954,3001,295
2012-06-041,3511,3591,3061,3096,4001,309
2012-06-011,3521,3621,3521,3551,3001,355
2012-05-311,3781,3781,3511,36012,6001,360
2012-05-301,3641,3641,3601,3611,9001,361
2012-05-291,3401,3501,3391,3495,5001,349
2012-05-281,3781,3781,3401,3464,7001,346
2012-05-251,3741,3741,3561,3572,1001,357
2012-05-241,3721,3721,3601,3635,9001,363
2012-05-231,3921,3921,3711,3714,6001,371
2012-05-221,3971,3971,3921,3923,2001,392
2012-05-211,3951,4151,3891,39718,2001,397
2012-05-181,3991,4201,3851,3957,7001,395
2012-05-171,3601,3951,3591,3862,7001,386
2012-05-161,3921,3931,3701,3878,6001,387
2012-05-151,4481,4481,3901,40119,1001,401
2012-05-141,3951,4091,3911,40410,3001,404
2012-05-111,4011,4201,4011,4067,5001,406
2012-05-101,4001,4051,3851,4054,4001,405
2012-05-091,3601,4101,3601,4015,5001,401
2012-05-081,4101,4101,3641,3645,8001,364
2012-05-071,4001,4081,3821,4029,8001,402
2012-05-021,4011,4171,4001,4179,1001,417
2012-05-011,4251,4351,4001,4007,5001,400
2012-04-271,4441,4551,4371,44512,9001,445
2012-04-261,4371,4371,4241,4314,3001,431
2012-04-251,4361,4361,4251,42511,7001,425
2012-04-241,4381,4471,4341,4479,2001,447
2012-04-231,4501,4531,4401,4476,4001,447
2012-04-201,4401,4561,4401,45616,4001,456
2012-04-191,4531,4561,4321,4508,8001,450
2012-04-181,4451,4601,4271,46010,2001,460
2012-04-171,4481,4501,4281,44015,7001,440
2012-04-161,4201,4501,4201,45016,2001,450
2012-04-131,4421,4451,4271,44518,9001,445
2012-04-121,4381,4411,4261,43912,2001,439
2012-04-111,4241,4351,4241,43512,1001,435
2012-04-101,4241,4361,4241,42813,1001,428
2012-04-091,4201,4351,4161,4349,4001,434
2012-04-061,4311,4341,4281,4295,7001,429
2012-04-051,4371,4601,4331,45010,9001,450
2012-04-041,4741,4791,4401,46220,3001,462
2012-04-031,4481,4641,4401,46413,3001,464
2012-04-021,4571,4571,4371,44613,8001,446
2012-03-301,4401,4481,4301,44611,5001,446
2012-03-291,4301,4421,4001,44245,2001,442
2012-03-281,4201,4341,4181,4303,3001,430
2012-03-271,4411,4441,4251,4385,7001,438
2012-03-261,4491,4491,4321,4414,4001,441
2012-03-231,4281,4361,4161,4358,4001,435
2012-03-221,4501,4561,4201,4209,6001,420
2012-03-211,4491,4601,4431,4474,8001,447
2012-03-191,4551,4601,4361,43813,2001,438
2012-03-161,4501,4691,4481,45616,8001,456
2012-03-151,4351,4641,4351,44524,2001,445
2012-03-141,4401,4501,4201,42212,6001,422
2012-03-131,4421,4631,4341,43412,9001,434
2012-03-121,4461,4581,4321,44112,5001,441
2012-03-091,4221,4441,4221,4305,0001,430
2012-03-081,4301,4301,4221,4221,9001,422
2012-03-071,4171,4241,4071,4245,8001,424
2012-03-061,4461,4481,4331,4342,9001,434
2012-03-051,4661,4661,4401,4465,1001,446
2012-03-021,4431,4571,4361,4563,5001,456
2012-03-011,4751,4751,4341,44312,6001,443
2012-02-291,4051,4901,4051,47333,5001,473
2012-02-281,4051,4171,4001,40810,1001,408
2012-02-271,4031,4341,4001,43214,5001,432
2012-02-241,3551,3921,3551,39213,1001,392
2012-02-231,3531,3701,3511,35314,0001,353
2012-02-221,3601,3641,3431,36428,6001,364
2012-02-211,3551,3551,3351,34412,8001,344
2012-02-201,3521,3591,3501,3559,0001,355
2012-02-171,3311,3491,3311,3426,3001,342
2012-02-161,3311,3371,3301,3305,9001,330
2012-02-151,3351,3411,3261,32818,3001,328
2012-02-141,3521,3521,3361,3386,9001,338
2012-02-131,3431,3491,3251,3499,9001,349
2012-02-101,3411,3541,3411,3546,4001,354
2012-02-091,3431,3541,3391,3433,7001,343
2012-02-081,3421,3551,3411,3513,4001,351
2012-02-071,3321,3481,3301,3481,1001,348
2012-02-061,3361,3521,3331,3522,9001,352
2012-02-031,3411,3441,3411,3411,9001,341
2012-02-021,3331,3411,3301,3411,2001,341
2012-02-011,3391,3461,3211,3331,4001,333
2012-01-311,3271,3391,3151,3393,4001,339
2012-01-301,3211,3211,3061,3165,5001,316
2012-01-271,3161,3251,3131,3254,5001,325
2012-01-261,3121,3231,3121,3236,0001,323
2012-01-251,3081,3161,3081,3104,4001,310
2012-01-241,3171,3171,3081,3093,3001,309
2012-01-231,3041,3131,3041,3071,9001,307
2012-01-201,3061,3181,3011,3134,7001,313
2012-01-191,3181,3271,3001,3044,7001,304
2012-01-181,3131,3181,3051,3084,4001,308
2012-01-171,3401,3441,3201,3202,1001,320
2012-01-161,3451,3451,3271,3401,9001,340
2012-01-131,3691,3691,3281,34416,7001,344
2012-01-121,3241,3401,3071,3397,3001,339
2012-01-111,3071,3241,3001,3247,3001,324
2012-01-101,2971,3161,2931,2984,8001,298
2012-01-061,3091,3091,2931,30213,1001,302
2012-01-051,3151,3201,3081,3128,1001,312
2012-01-041,3001,3471,3001,30510,8001,305

分割・併合履歴 ： なし