1. HOME >
  2. 株価時系列 >
  3. 2790 >
  4. 2019年

2790 (株)ナフコ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4791,4791,4681,4698,4001,469
2019-12-271,4651,4761,4611,47323,4001,473
2019-12-261,4591,4751,4551,47518,3001,475
2019-12-251,4631,4751,4501,46028,4001,460
2019-12-241,4901,4911,4501,46317,0001,463
2019-12-231,4921,4981,4861,4906,7001,490
2019-12-201,4921,5071,4821,49215,9001,492
2019-12-191,5081,5151,4901,49114,1001,491
2019-12-181,4801,5031,4801,50013,9001,500
2019-12-171,4841,5051,4821,48830,4001,488
2019-12-161,5191,5191,4931,50910,3001,509
2019-12-131,5261,5361,5001,51926,3001,519
2019-12-121,5261,5261,4731,49833,2001,498
2019-12-111,5401,5441,5041,51921,6001,519
2019-12-101,5491,5491,5051,54231,4001,542
2019-12-091,5431,5511,5311,53631,6001,536
2019-12-061,5521,5521,5221,54217,6001,542
2019-12-051,5621,5751,5361,55230,9001,552
2019-12-041,5221,5651,5161,55330,4001,553
2019-12-031,5121,5241,5031,52223,6001,522
2019-12-021,5211,5211,5081,5139,8001,513
2019-11-291,5181,5201,5011,5199,8001,519
2019-11-281,4991,5231,4871,51832,9001,518
2019-11-271,4801,4891,4591,48514,9001,485
2019-11-261,4861,4861,4591,45913,5001,459
2019-11-251,4351,4771,4281,46136,2001,461
2019-11-221,4161,4251,4131,41513,2001,415
2019-11-211,4161,4321,4101,41914,7001,419
2019-11-201,4371,4461,4211,42322,0001,423
2019-11-191,4471,4751,4241,45138,6001,451
2019-11-181,3901,4361,3831,41035,5001,410
2019-11-151,3821,3921,3751,38021,3001,380
2019-11-141,3701,4001,3571,38430,1001,384
2019-11-131,3851,3861,3701,37025,4001,370
2019-11-121,3921,3941,3731,38515,5001,385
2019-11-111,4031,4131,3551,39493,1001,394
2019-11-081,3141,3221,3091,31318,6001,313
2019-11-071,3201,3251,3141,31516,9001,315
2019-11-061,3101,3201,3021,31416,1001,314
2019-11-051,3151,3151,3021,31010,6001,310
2019-11-011,2931,3101,2931,30010,4001,300
2019-10-311,2921,3011,2911,2939,6001,293
2019-10-301,2981,3001,2911,2938,7001,293
2019-10-291,2971,3001,2921,2927,7001,292
2019-10-281,3001,3001,2911,29118,1001,291
2019-10-251,2991,3021,2951,29614,1001,296
2019-10-241,3001,3071,2981,29816,3001,298
2019-10-231,3081,3081,3001,30118,0001,301
2019-10-211,3041,3131,3011,30515,7001,305
2019-10-181,3121,3121,3001,30512,7001,305
2019-10-171,3111,3151,3071,3073,5001,307
2019-10-161,3141,3201,3061,3088,4001,308
2019-10-151,3201,3251,3111,31411,9001,314
2019-10-111,3191,3201,3141,3202,4001,320
2019-10-101,3081,3201,3081,3202,4001,320
2019-10-091,3171,3171,3061,3082,4001,308
2019-10-081,3141,3201,3011,30911,1001,309
2019-10-071,3051,3131,3021,3055,8001,305
2019-10-041,3051,3091,3031,3031,6001,303
2019-10-031,3081,3121,3031,3032,3001,303
2019-10-021,3351,3351,3111,3117,9001,311
2019-10-011,3171,3241,3111,3176,2001,317
2019-09-301,3161,3221,3091,3114,8001,311
2019-09-271,3311,3311,3111,3164,9001,316
2019-09-261,3441,3441,3321,3335,1001,333
2019-09-251,3311,3371,3271,32715,6001,327
2019-09-241,3211,3361,3211,32915,4001,329
2019-09-201,3241,3321,3131,3168,8001,316
2019-09-191,3421,3461,3211,32121,6001,321
2019-09-181,3651,3731,3371,33810,0001,338
2019-09-171,3501,3721,3421,3422,4001,342
2019-09-131,3581,3601,3501,3505,8001,350
2019-09-121,3431,3561,3431,3514,4001,351
2019-09-111,3441,3461,3411,3431,5001,343
2019-09-101,3401,3451,3301,3303,0001,330
2019-09-091,3391,3481,3361,3405,5001,340
2019-09-061,3551,3581,3401,3401,3001,340
2019-09-051,3451,3611,3081,33314,8001,333
2019-09-041,3331,3861,3211,3485,2001,348
2019-09-031,3301,3401,3301,3322,0001,332
2019-09-021,3341,3421,3301,3302,9001,330
2019-08-301,3411,3411,3261,3264,5001,326
2019-08-291,3351,3361,3351,3364001,336
2019-08-281,3561,3561,3281,3287001,328
2019-08-271,3151,3261,3151,3265001,326
2019-08-261,3421,3431,3151,3155,5001,315
2019-08-231,3491,3491,3421,3424,1001,342
2019-08-221,3501,3501,3491,3491,3001,349
2019-08-211,3511,3631,3501,3604001,360
2019-08-201,3741,3741,3501,3601,7001,360
2019-08-191,3601,3631,3521,3552,0001,355
2019-08-161,3801,3801,3541,3544,0001,354
2019-08-151,3821,3991,3701,3804,9001,380
2019-08-141,3831,3851,3711,3848,4001,384
2019-08-131,3891,3891,3751,38019,7001,380
2019-08-091,3741,3831,3741,3776001,377
2019-08-081,3701,3831,3701,3751,6001,375
2019-08-071,3601,3731,3601,3611,4001,361
2019-08-061,3501,3621,3481,3625,4001,362
2019-08-051,4071,4071,3791,3792,8001,379
2019-08-021,4201,4201,4061,4078,1001,407
2019-08-011,4151,4221,4151,4191,4001,419
2019-07-311,4161,4201,4121,4152,9001,415
2019-07-301,4261,4301,4091,4166,9001,416
2019-07-291,4251,4301,4251,4265,9001,426
2019-07-261,4291,4291,4251,4253001,425
2019-07-251,4251,4301,4251,4261,6001,426
2019-07-241,4591,4621,4201,4253,5001,425
2019-07-231,4501,4501,4351,4352,2001,435
2019-07-221,4401,4401,4351,4358001,435
2019-07-191,4451,4501,4401,4402,4001,440
2019-07-181,4601,4601,4451,4455001,445
2019-07-171,4691,4691,4561,4564001,456
2019-07-161,4481,4701,4481,4701,7001,470
2019-07-121,4491,4641,4451,44813,7001,448
2019-07-111,4601,4701,4581,4705,4001,470
2019-07-101,4591,4591,4401,4513,9001,451
2019-07-091,4551,4591,4451,4455,4001,445
2019-07-081,4511,4581,4451,4486,3001,448
2019-07-051,4551,4761,4431,45520,9001,455
2019-07-041,4851,4981,4851,4885,6001,488
2019-07-031,4691,4811,4631,4811,7001,481
2019-07-021,4671,4781,4631,4685,7001,468
2019-07-011,4711,4741,4671,4673,3001,467
2019-06-281,4601,4761,4501,4654,1001,465
2019-06-271,4251,4311,4251,4308001,430
2019-06-261,4371,4371,4221,4222,7001,422
2019-06-251,4581,4581,4511,4511,2001,451
2019-06-241,4311,4501,4271,4282,0001,428
2019-06-211,4231,4271,4211,4251,3001,425
2019-06-201,4171,4261,4171,4232,3001,423
2019-06-191,4151,4401,4151,4171,3001,417
2019-06-181,4201,4221,4141,4143,6001,414
2019-06-171,4241,4291,4141,4142,6001,414
2019-06-141,4151,4451,4121,43110,8001,431
2019-06-131,4301,4471,4221,4303,0001,430
2019-06-121,4211,4351,4211,4266,2001,426
2019-06-111,4221,4461,4201,4214,8001,421
2019-06-101,4211,4341,4171,4203,9001,420
2019-06-071,4171,4321,4121,4144,0001,414
2019-06-061,4221,4221,4171,4173,4001,417
2019-06-051,4241,4271,4241,4253001,425
2019-06-041,4461,4461,4221,4225001,422
2019-06-031,4501,4501,4391,4398001,439
2019-05-311,4581,4621,4501,4504001,450
2019-05-301,4501,4551,4451,4552,1001,455
2019-05-291,4501,4501,4451,4454001,445
2019-05-281,4351,4531,4351,4401,7001,440
2019-05-271,4361,4491,4351,4354001,435
2019-05-241,4311,4351,4201,4341,2001,434
2019-05-231,4131,4201,4131,4201,5001,420
2019-05-221,4301,4301,4051,4123,8001,412
2019-05-211,4331,4401,4331,4371,7001,437
2019-05-201,4481,4491,4451,4491,2001,449
2019-05-171,4411,4501,4411,4497001,449
2019-05-161,4121,4451,4121,4403,0001,440
2019-05-151,4491,4551,4401,4494,6001,449
2019-05-141,4391,4411,4301,4395,6001,439
2019-05-131,4321,4501,4321,4422,0001,442
2019-05-101,4061,4591,4061,4282,5001,428
2019-05-091,4081,4121,4081,4112,1001,411
2019-05-081,4331,4331,4091,4095,9001,409
2019-05-071,4491,4491,4361,4382,7001,438
2019-04-261,4661,4951,4481,4529,7001,452
2019-04-251,4701,4801,4691,4735,2001,473
2019-04-241,4731,4791,4671,4742,8001,474
2019-04-231,4821,4861,4801,4807,7001,480
2019-04-221,5011,5421,4801,4904,9001,490
2019-04-191,5051,5131,5001,5104,4001,510
2019-04-181,5401,5401,5071,5079001,507
2019-04-171,5031,5101,4991,5001,8001,500
2019-04-161,5091,5381,4961,4969,1001,496
2019-04-151,5011,5331,5011,5099,1001,509
2019-04-121,5291,5351,5201,5302,4001,530
2019-04-111,5321,5321,5201,5283,2001,528
2019-04-101,5311,5401,5311,5407001,540
2019-04-091,5401,5401,5341,5345,0001,534
2019-04-081,5511,5511,5341,5342,2001,534
2019-04-051,5501,5521,5451,5511,6001,551
2019-04-041,5431,5501,5391,5413,7001,541
2019-04-031,5481,5791,5431,5431,4001,543
2019-04-021,5571,5651,5571,5654001,565
2019-04-011,5661,5691,5561,5571,6001,557
2019-03-291,5871,5871,5871,5874001,587
2019-03-28---1,589-1,589
2019-03-27---1,589-1,589
2019-03-261,5711,6301,5711,5891,2001,589
2019-03-251,6031,6031,5501,5811,6001,581
2019-03-221,5971,6301,5971,6302001,630
2019-03-201,6011,6011,5911,5914,7001,591
2019-03-191,6401,6401,6001,6002,3001,600
2019-03-181,5961,6031,5961,6021,2001,602
2019-03-151,5901,6141,5851,5965,1001,596
2019-03-141,6181,6181,6001,6004,8001,600
2019-03-131,6121,6281,6101,6101,3001,610
2019-03-121,6301,6301,6001,6221,7001,622
2019-03-111,6301,6301,6181,6182,3001,618
2019-03-081,6401,6401,6141,6251,6001,625
2019-03-071,6311,6641,6001,6404,1001,640
2019-03-061,6331,6691,6331,6692001,669
2019-03-051,6601,6701,6401,6402,7001,640
2019-03-041,6701,6711,6691,6711,8001,671
2019-03-011,6821,6991,6661,6663,8001,666
2019-02-281,7001,7191,6821,6824,9001,682
2019-02-271,7001,7001,7001,7001,1001,700
2019-02-261,6841,7001,6841,6859001,685
2019-02-251,6951,6951,6811,6826001,682
2019-02-221,6821,6951,6821,6953001,695
2019-02-211,6821,6821,6821,6821001,682
2019-02-201,6811,7181,6811,6824001,682
2019-02-191,7261,7261,6771,6771,9001,677
2019-02-181,7201,7201,6991,7001,5001,700
2019-02-151,7151,7201,7001,7113,9001,711
2019-02-141,7031,7211,6921,7213,1001,721
2019-02-131,6911,7181,6871,7182,1001,718
2019-02-121,6881,6901,6871,6879001,687
2019-02-081,6951,6951,6761,6881,3001,688
2019-02-071,6771,6901,6761,6894001,689
2019-02-061,6581,6831,6581,6779001,677
2019-02-051,6901,6981,6841,6985001,698
2019-02-041,6981,6981,6981,6981001,698
2019-02-01---1,661-1,661
2019-01-31---1,661-1,661
2019-01-301,7001,7341,6611,6611,8001,661
2019-01-291,7011,7021,6801,7002,0001,700
2019-01-281,6831,7101,6831,7101,1001,710
2019-01-251,6711,7081,6711,6944001,694
2019-01-241,7151,7151,6731,7118001,711
2019-01-231,6801,7091,6801,7096001,709
2019-01-221,6411,6411,6401,6402001,640
2019-01-211,7041,7041,6341,6467001,646
2019-01-181,7051,7321,6651,7041,4001,704
2019-01-171,6311,6651,6311,6656001,665
2019-01-161,6841,6841,6601,6607001,660
2019-01-151,7261,7261,6951,69510,8001,695
2019-01-111,6551,7101,6521,6862,8001,686
2019-01-101,6541,6751,6451,6582,3001,658
2019-01-091,5901,6141,5901,6142,8001,614
2019-01-081,5501,5781,5391,5754,0001,575
2019-01-071,5491,5501,5481,5501,0001,550
2019-01-041,5051,5281,5051,5162,6001,516

分割・併合履歴 ： なし