1. HOME >
  2. 株価時系列 >
  3. 2790 >
  4. 2016年

2790 (株)ナフコ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7611,7881,7611,7882,4001,788
2016-12-291,7951,7951,7721,7742,9001,774
2016-12-281,7661,7951,7661,7952,4001,795
2016-12-271,7851,7851,7701,7833,6001,783
2016-12-261,7701,7801,7501,7803,1001,780
2016-12-221,7411,7741,7411,7737,0001,773
2016-12-211,7431,7581,7381,7419,2001,741
2016-12-201,7551,7551,7391,73912,0001,739
2016-12-191,7311,7491,7311,7494,5001,749
2016-12-161,7461,7461,7291,7293,1001,729
2016-12-151,7191,7471,7191,73818,2001,738
2016-12-141,7221,7501,7181,7498,7001,749
2016-12-131,7111,7201,7111,7173,8001,717
2016-12-121,7201,7231,7111,7117,6001,711
2016-12-091,7101,7181,6991,7105,7001,710
2016-12-081,7081,7081,7011,7054,2001,705
2016-12-071,7001,7001,6961,6981,7001,698
2016-12-061,7041,7071,6931,6987,8001,698
2016-12-051,7001,7001,6661,68116,9001,681
2016-12-021,7131,7271,7101,7275,9001,727
2016-12-011,7071,7081,6951,7065,9001,706
2016-11-301,6911,7091,6891,69112,9001,691
2016-11-291,6671,6921,6651,6918,0001,691
2016-11-281,6651,6761,6561,6762,9001,676
2016-11-251,6591,6681,6531,6582,8001,658
2016-11-241,6601,6701,6601,6673,1001,667
2016-11-221,6561,6651,6561,6573,4001,657
2016-11-211,6601,6661,6571,6595,5001,659
2016-11-181,6571,6621,6571,6605,6001,660
2016-11-171,6601,6691,6601,6605001,660
2016-11-161,6521,6651,6521,6611,7001,661
2016-11-151,6751,6761,6511,65116,9001,651
2016-11-141,6871,6871,6741,68013,9001,680
2016-11-111,6891,6941,6861,6903,5001,690
2016-11-101,6861,6861,6801,6842,7001,684
2016-11-091,6861,6901,6561,6604,9001,660
2016-11-081,6801,6941,6791,6862,9001,686
2016-11-071,6731,6811,6731,6819001,681
2016-11-041,6811,6811,6751,6761,0001,676
2016-11-021,6991,6991,6811,6815,1001,681
2016-11-011,6911,6971,6871,6942,9001,694
2016-10-311,6951,6951,6881,6954001,695
2016-10-281,6901,6961,6901,6901,5001,690
2016-10-271,7001,7001,6821,6821,1001,682
2016-10-261,6951,7141,6341,6957,5001,695
2016-10-251,7001,7131,6931,6958,9001,695
2016-10-241,6951,7091,6951,7002,4001,700
2016-10-211,6891,6961,6861,6924,2001,692
2016-10-201,6901,7121,6901,69510,2001,695
2016-10-191,6841,6901,6801,6822,3001,682
2016-10-171,6811,6851,6811,6813001,681
2016-10-131,6781,6901,6781,6902,1001,690
2016-10-121,6761,6821,6741,6771,7001,677
2016-10-111,6681,6841,6671,6767,2001,676
2016-10-071,6611,6641,6601,6642,4001,664
2016-10-061,6581,6661,6581,6631,8001,663
2016-10-051,6551,6601,6471,6585,5001,658
2016-10-041,6441,6551,6341,6554,4001,655
2016-10-031,6261,6421,6221,6303,3001,630
2016-09-301,6301,6391,6211,6262,4001,626
2016-09-291,6251,6341,6251,6305001,630
2016-09-281,6171,6261,6161,6172,9001,617
2016-09-271,6331,6361,6331,6355001,635
2016-09-261,6351,6501,6321,6322,2001,632
2016-09-231,6351,6351,6281,6315,2001,631
2016-09-211,6391,6391,6211,6325001,632
2016-09-201,6651,6651,6351,6356001,635
2016-09-161,6061,6121,6041,6101,8001,610
2016-09-151,6381,6381,6111,6114,8001,611
2016-09-141,6211,6661,6211,6661,8001,666
2016-09-131,6141,6301,6141,6301,0001,630
2016-09-121,6161,6391,6101,6114,1001,611
2016-09-091,6641,6651,6641,6651,1001,665
2016-09-081,6651,6741,6441,6441,8001,644
2016-09-071,6581,6671,6581,6631,7001,663
2016-09-061,6531,6741,6531,6663,6001,666
2016-09-051,6401,6621,6341,6623,8001,662
2016-09-021,6431,6761,6431,6442,7001,644
2016-09-011,6231,6351,6231,6352,6001,635
2016-08-311,6401,6401,6271,6322,7001,632
2016-08-301,6301,6301,6291,6292,3001,629
2016-08-291,6031,6291,6031,6279001,627
2016-08-261,6251,6251,6021,6021,3001,602
2016-08-251,6101,6111,6091,6095001,609
2016-08-241,6051,6101,6031,6062,2001,606
2016-08-231,6151,6171,6061,6115,6001,611
2016-08-221,6061,6221,6061,6143,0001,614
2016-08-191,6111,6251,6001,60628,2001,606
2016-08-181,6551,6611,6011,62116,0001,621
2016-08-171,6561,6801,6491,6802,6001,680
2016-08-161,6631,6821,6321,6364,7001,636
2016-08-151,6901,6941,6501,69016,6001,690
2016-08-121,6301,6501,6251,6503,9001,650
2016-08-101,5901,6201,5891,6202,4001,620
2016-08-091,5841,5981,5651,5987,7001,598
2016-08-081,5891,5981,5841,5847,5001,584
2016-08-051,5891,5891,5801,5893,7001,589
2016-08-041,5971,6041,5891,5896,2001,589
2016-08-031,6081,6221,5971,5971,3001,597
2016-08-021,6391,6391,6161,6232,6001,623
2016-08-011,6251,6301,6021,6251,2001,625
2016-07-291,6351,6351,6181,6353,3001,635
2016-07-281,6301,6371,5941,6364,4001,636
2016-07-271,6001,6361,6001,6367,8001,636
2016-07-261,6151,6151,5791,6007,4001,600
2016-07-251,5921,5941,5631,57511,8001,575
2016-07-221,5901,5901,5651,5906,3001,590
2016-07-211,6201,6261,5901,5955,1001,595
2016-07-201,5761,5921,5591,59214,8001,592
2016-07-191,5591,5831,5591,5764,9001,576
2016-07-151,5641,5671,5591,55926,3001,559
2016-07-141,5731,5751,5651,56733,9001,567
2016-07-131,5871,5871,5681,57361,9001,573
2016-07-121,5881,5901,5731,57719,9001,577
2016-07-111,5791,5821,5761,57921,2001,579
2016-07-081,5911,5911,5761,5793,6001,579
2016-07-061,6301,6301,5911,5911,7001,591
2016-07-051,5941,6281,5941,60018,0001,600
2016-07-041,6021,6301,6011,6298,7001,629
2016-07-011,5731,6021,5701,6025,2001,602
2016-06-301,5601,5711,5601,5602,3001,560
2016-06-291,5351,5691,5351,5584,3001,558
2016-06-281,5051,5311,5011,5275,4001,527
2016-06-271,5051,5301,5051,5055,0001,505
2016-06-241,5811,5821,4871,50010,4001,500
2016-06-231,6181,6181,5801,5807001,580
2016-06-221,5811,6011,5811,5842,0001,584
2016-06-211,6201,6201,5951,5951,0001,595
2016-06-201,5921,6221,5921,6067,9001,606
2016-06-171,5801,6121,5621,5825,5001,582
2016-06-161,5981,5981,5621,5621,4001,562
2016-06-151,5991,6131,5701,57712,7001,577
2016-06-141,6101,6111,5931,6006,0001,600
2016-06-131,6321,6411,6041,6044,9001,604
2016-06-101,6601,6631,6311,63214,1001,632
2016-06-091,6641,6701,6541,6544,9001,654
2016-06-081,6661,6701,6571,6644,6001,664
2016-06-071,6581,6791,6581,6663,2001,666
2016-06-061,6511,6601,6511,6554,4001,655
2016-06-031,6721,6801,6701,6752,1001,675
2016-06-021,7201,7201,6501,66516,1001,665
2016-06-011,7601,7631,7201,7204,0001,720
2016-05-311,7701,7701,7551,7552,7001,755
2016-05-301,7701,7771,7621,7622,7001,762
2016-05-271,7811,7841,7611,7613,5001,761
2016-05-261,7801,7881,7631,7634,1001,763
2016-05-251,8091,8091,7831,7834,9001,783
2016-05-241,7791,8181,7791,7815,0001,781
2016-05-231,7771,7791,7771,7799001,779
2016-05-201,7571,7921,7511,7536,4001,753
2016-05-191,7601,7911,7461,7913,8001,791
2016-05-181,7621,7891,7391,7645,3001,764
2016-05-171,7701,7761,7651,7766,3001,776
2016-05-161,7581,7971,7551,77017,0001,770
2016-05-131,8131,8131,7481,7485,6001,748
2016-05-121,7681,7901,7611,7906,3001,790
2016-05-111,7491,7711,7481,7686,0001,768
2016-05-101,7251,7571,7251,7336,4001,733
2016-05-091,7641,8001,7071,7277,5001,727
2016-05-061,7601,7601,7591,7591,6001,759
2016-05-021,7491,7491,7211,7261,8001,726
2016-04-281,8091,8101,7781,7784,4001,778
2016-04-271,7601,8101,7601,7895,5001,789
2016-04-261,7821,8151,7601,7608,6001,760
2016-04-251,7601,7921,7601,7816,1001,781
2016-04-221,7311,7691,7061,76017,4001,760
2016-04-211,7621,7761,7331,75010,8001,750
2016-04-201,8001,8111,7601,76214,3001,762
2016-04-191,7821,8301,7501,78936,5001,789
2016-04-181,6901,9901,6771,895173,2001,895
2016-04-151,6551,7891,6551,67928,9001,679
2016-04-141,5851,6001,5771,5976,6001,597
2016-04-131,5801,6001,5761,5864,9001,586
2016-04-121,5641,5801,5641,5801,1001,580
2016-04-111,5561,5621,5561,5601,4001,560
2016-04-081,5501,5901,5501,5902,1001,590
2016-04-071,5731,5801,5731,5801,6001,580
2016-04-061,5901,5901,5661,5731,2001,573
2016-04-051,5991,6051,5921,5941,2001,594
2016-04-041,6191,6191,6111,6121,2001,612
2016-04-011,6201,6401,6201,6253,2001,625
2016-03-311,6461,6491,6271,6498001,649
2016-03-301,6601,6601,6331,6507001,650
2016-03-291,6361,6741,6361,6741,3001,674
2016-03-281,6581,6781,6501,6601,7001,660
2016-03-251,6501,6581,6501,6584001,658
2016-03-241,6451,6551,6321,6321,7001,632
2016-03-231,6101,6691,6101,6691,0001,669
2016-03-221,6111,6221,6111,6212,7001,621
2016-03-181,6171,6181,6121,6123,6001,612
2016-03-171,6261,6301,6101,61410,6001,614
2016-03-161,6411,6501,6151,62810,1001,628
2016-03-151,6651,6651,6481,65016,6001,650
2016-03-141,6661,7101,6611,66711,9001,667
2016-03-111,6661,6701,6551,6557,0001,655
2016-03-101,6551,6681,6551,6684001,668
2016-03-091,6501,6901,6451,6511,5001,651
2016-03-081,6501,6531,6501,6521,2001,652
2016-03-071,6481,6701,6481,6599001,659
2016-03-041,6471,6601,6471,6481,5001,648
2016-03-031,6481,6481,6431,6471,2001,647
2016-03-021,6151,6601,6151,6602,6001,660
2016-03-011,6091,6311,6091,6212,4001,621
2016-02-291,6301,6801,6301,6329001,632
2016-02-261,6181,6881,6181,6301,0001,630
2016-02-251,6201,6301,6121,6181,2001,618
2016-02-241,6301,6301,6261,6261,8001,626
2016-02-231,6501,6951,6301,6312,7001,631
2016-02-221,6501,6501,6381,6381,7001,638
2016-02-191,6511,6511,6501,6509001,650
2016-02-181,6121,6901,6121,6552,7001,655
2016-02-171,6051,6491,6051,6498001,649
2016-02-161,6051,6661,6051,6292,0001,629
2016-02-151,6491,6501,6001,6057,2001,605
2016-02-121,4711,5701,4711,5708,2001,570
2016-02-101,7221,7581,6561,6613,1001,661
2016-02-091,7501,7501,7101,7221,9001,722
2016-02-081,7671,7971,7561,7723,4001,772
2016-02-051,7771,8071,7771,8079001,807
2016-02-041,7841,8021,7841,8003,0001,800
2016-02-031,7781,8401,7781,8092,0001,809
2016-02-021,8451,8501,8271,8272,8001,827
2016-02-011,8551,8611,8481,8552,9001,855
2016-01-291,8571,8731,8561,8701,7001,870
2016-01-281,8551,8741,8501,8563,3001,856
2016-01-271,8531,8551,7781,8508,4001,850
2016-01-261,8151,8541,8151,8532,1001,853
2016-01-251,8281,9071,8151,8423,7001,842
2016-01-221,7601,8251,7551,8251,4001,825
2016-01-211,7801,7861,7001,7008,4001,700
2016-01-201,8571,8701,7861,7863,3001,786
2016-01-191,8561,8641,8561,8645001,864
2016-01-181,8661,8701,8561,8561,7001,856
2016-01-151,9041,9071,8951,90512,0001,905
2016-01-141,9271,9271,8901,9008,1001,900
2016-01-131,9031,9301,9031,9305,8001,930
2016-01-121,9251,9261,8981,8988,3001,898
2016-01-081,8981,9181,8981,9001,6001,900
2016-01-071,8951,9201,8771,8951,8001,895
2016-01-061,9201,9221,9111,9112,5001,911
2016-01-051,9381,9381,9161,9207001,920
2016-01-041,9321,9751,9241,9251,8001,925

分割・併合履歴 ： なし