1. HOME >
  2. 株価時系列 >
  3. 2790 >
  4. 2020年

2790 (株)ナフコ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0002,0351,9802,01064,9002,010
2020-12-292,0002,0051,9732,00556,8002,005
2020-12-281,9742,0281,9731,994104,0001,994
2020-12-251,9891,9991,9501,954104,4001,954
2020-12-241,9922,0001,9791,98949,3001,989
2020-12-232,0042,0291,9731,98985,1001,989
2020-12-222,0882,0882,0042,007100,5002,007
2020-12-212,1162,1162,0782,07956,3002,079
2020-12-182,1462,1722,1102,131108,0002,131
2020-12-172,0772,1442,0672,135125,9002,135
2020-12-162,0812,0902,0502,05790,1002,057
2020-12-152,1252,1422,0792,086108,6002,086
2020-12-142,1002,1122,0852,10370,7002,103
2020-12-112,0872,1232,0782,12057,8002,120
2020-12-102,0902,1002,0672,07266,6002,072
2020-12-092,0812,1162,0742,08975,4002,089
2020-12-082,0552,0982,0372,09489,4002,094
2020-12-072,1162,1302,0612,066124,7002,066
2020-12-042,1392,1552,0892,105151,0002,105
2020-12-032,1822,1822,1372,14796,5002,147
2020-12-022,2262,2272,1692,196131,4002,196
2020-12-012,2352,2602,2162,237101,9002,237
2020-11-302,2492,2922,2152,249437,5002,249
2020-11-272,2142,2502,1822,24892,6002,248
2020-11-262,2302,2472,2142,22653,4002,226
2020-11-252,2882,2882,2232,23095,3002,230
2020-11-242,2602,2802,2392,27079,8002,270
2020-11-202,2452,2912,2442,259118,1002,259
2020-11-192,2202,2602,2102,229124,5002,229
2020-11-182,2232,2592,2162,22380,2002,223
2020-11-172,2422,2742,2232,223122,1002,223
2020-11-162,2752,3132,2452,277128,3002,277
2020-11-132,1902,2492,1792,241130,7002,241
2020-11-122,1992,2122,1602,190106,8002,190
2020-11-112,1602,2022,1402,179122,7002,179
2020-11-102,2502,2632,1312,134403,7002,134
2020-11-092,3902,4612,3702,432211,0002,432
2020-11-062,3652,3882,3362,356124,8002,356
2020-11-052,3652,3792,2922,370191,9002,370
2020-11-042,3022,3912,3022,364248,3002,364
2020-11-022,3022,3552,2702,294250,2002,294
2020-10-302,3302,3342,2402,297296,3002,297
2020-10-292,3002,3322,2472,319322,5002,319
2020-10-282,2012,2682,2012,26857,0002,268
2020-10-272,1822,2462,1382,22766,6002,227
2020-10-262,2112,2832,2112,21887,0002,218
2020-10-232,2862,3012,1652,234119,4002,234
2020-10-222,2992,3722,2832,289179,1002,289
2020-10-212,3012,3312,2462,289149,1002,289
2020-10-202,2392,2402,1752,240142,3002,240
2020-10-192,2392,2652,2202,23978,2002,239
2020-10-162,2332,2702,2132,22291,2002,222
2020-10-152,2622,3032,2322,25187,8002,251
2020-10-142,2512,3012,2222,297190,6002,297
2020-10-132,3402,3422,2482,283212,3002,283
2020-10-122,3912,4112,3232,378103,0002,378
2020-10-092,3352,3992,3122,379100,1002,379
2020-10-082,3712,3732,3252,340141,8002,340
2020-10-072,4132,4502,3752,390142,2002,390
2020-10-062,4102,4632,3732,452144,2002,452
2020-10-052,4102,4242,3442,400123,0002,400
2020-10-022,5002,5052,3122,362269,8002,362
2020-09-302,5412,5412,4422,474157,5002,474
2020-09-292,5202,5702,4602,525162,6002,525
2020-09-282,4062,5182,4062,502247,4002,502
2020-09-252,4482,4482,3332,358247,1002,358
2020-09-242,4402,4832,3252,356259,9002,356
2020-09-232,4502,4972,4252,468224,8002,468
2020-09-182,2942,3982,2492,375272,5002,375
2020-09-172,2142,2522,2102,248140,7002,248
2020-09-162,2412,2612,1952,235174,7002,235
2020-09-152,2552,2932,2222,262108,5002,262
2020-09-142,2812,3142,2152,259147,2002,259
2020-09-112,2732,2902,2442,254113,0002,254
2020-09-102,2002,2782,2002,27376,3002,273
2020-09-092,1242,2152,1242,19373,0002,193
2020-09-082,2232,2332,1102,161186,5002,161
2020-09-072,3502,3662,2092,211329,4002,211
2020-09-042,1962,3002,1782,288149,1002,288
2020-09-032,2372,2652,2132,252164,8002,252
2020-09-022,1492,2312,1312,180199,9002,180
2020-09-012,0792,1182,0662,10476,5002,104
2020-08-312,0322,0832,0262,06362,8002,063
2020-08-282,0432,0641,9682,013135,0002,013
2020-08-272,0372,0632,0252,05445,1002,054
2020-08-262,0802,1062,0362,058100,8002,058
2020-08-252,1472,1892,0982,108110,1002,108
2020-08-242,1082,1472,1062,13187,6002,131
2020-08-212,0602,0762,0342,07253,0002,072
2020-08-202,0012,0581,9972,05845,6002,058
2020-08-192,0342,0461,9992,02954,4002,029
2020-08-181,9712,0401,9712,03770,6002,037
2020-08-171,9941,9981,9591,98854,4001,988
2020-08-141,9962,0001,9431,998142,2001,998
2020-08-132,0442,0462,0052,01169,5002,011
2020-08-121,9682,0431,9502,043147,6002,043
2020-08-111,9802,0421,9561,968245,2001,968
2020-08-072,0842,0871,9762,013232,3002,013
2020-08-062,0522,1222,0512,106125,3002,106
2020-08-052,1482,1522,0572,071226,9002,071
2020-08-042,1452,2152,1232,166317,6002,166
2020-08-032,2002,2162,0332,116820,1002,116
2020-07-311,9231,9251,8141,845284,6001,845
2020-07-301,8931,9371,8531,903228,6001,903
2020-07-291,7681,8451,7601,826170,8001,826
2020-07-281,7771,8001,7271,746110,0001,746
2020-07-271,6901,7571,6701,75197,1001,751
2020-07-221,6951,7511,6901,699139,5001,699
2020-07-211,6841,6871,6331,687107,3001,687
2020-07-201,6291,6871,6251,687139,9001,687
2020-07-171,5541,5981,5381,59868,2001,598
2020-07-161,5511,5621,5311,53747,3001,537
2020-07-151,5551,5551,5231,55087,0001,550
2020-07-141,4841,5441,4781,542103,8001,542
2020-07-131,4721,4811,4621,46867,2001,468
2020-07-101,4711,4921,4601,47074,1001,470
2020-07-091,5001,5021,4591,47095,0001,470
2020-07-081,4541,5091,4481,496123,7001,496
2020-07-071,4521,4601,4271,442132,5001,442
2020-07-061,4081,4591,4031,422162,1001,422
2020-07-031,3831,3931,3541,37883,5001,378
2020-07-021,4101,4181,3731,39143,3001,391
2020-07-011,4301,4371,3941,39553,2001,395
2020-06-301,4031,4311,3971,42487,2001,424
2020-06-291,3931,3941,3661,38244,7001,382
2020-06-261,3901,3981,3801,39525,5001,395
2020-06-251,3561,3721,3511,37134,8001,371
2020-06-241,3961,3971,3761,37933,9001,379
2020-06-231,4101,4111,3711,37749,6001,377
2020-06-221,3601,4011,3561,40043,7001,400
2020-06-191,3291,3391,3161,33921,2001,339
2020-06-181,3311,3361,3051,31138,3001,311
2020-06-171,3321,3351,3141,33026,1001,330
2020-06-161,3101,3301,3031,32739,9001,327
2020-06-151,3021,3431,2721,28344,8001,283
2020-06-121,2551,3151,2551,31260,7001,312
2020-06-111,3821,3821,3221,32350,9001,323
2020-06-101,3711,3841,3591,36548,3001,365
2020-06-091,4121,4561,3831,387157,3001,387
2020-06-081,3551,3591,3271,34481,0001,344
2020-06-051,3201,3411,3031,33658,3001,336
2020-06-041,3441,3451,3131,32935,1001,329
2020-06-031,3361,3431,2901,33782,2001,337
2020-06-021,3451,3541,3321,33348,2001,333
2020-06-011,3151,3571,3031,33638,9001,336
2020-05-291,3001,3081,2941,30235,9001,302
2020-05-281,2991,3151,2861,30976,3001,309
2020-05-271,2711,3061,2621,29958,4001,299
2020-05-261,2831,2951,2711,27737,0001,277
2020-05-251,2471,2861,2451,27456,1001,274
2020-05-221,2551,2641,2361,24027,9001,240
2020-05-211,2561,2651,2341,25545,6001,255
2020-05-201,2721,2791,2581,25835,4001,258
2020-05-191,3051,3191,2791,27921,6001,279
2020-05-181,2891,3051,2821,29526,4001,295
2020-05-151,2851,2961,2561,27655,1001,276
2020-05-141,3031,3081,2711,29239,3001,292
2020-05-131,2941,3061,2821,29731,6001,297
2020-05-121,3011,3181,2741,29446,2001,294
2020-05-111,2671,3081,2591,29269,0001,292
2020-05-081,2501,2591,2281,24856,1001,248
2020-05-071,1991,2391,1901,22240,6001,222
2020-05-011,1781,1901,1731,18017,0001,180
2020-04-301,1811,1911,1711,17822,5001,178
2020-04-281,1701,1711,1581,16611,5001,166
2020-04-271,1691,1771,1601,16217,1001,162
2020-04-241,1241,1471,1241,1458,0001,145
2020-04-231,1231,1431,1231,1367,3001,136
2020-04-221,1601,1601,1101,11826,8001,118
2020-04-211,1841,1871,1511,16421,9001,164
2020-04-201,1491,1871,1391,16459,3001,164
2020-04-171,1271,1391,1221,13713,0001,137
2020-04-161,1111,1251,0801,12419,7001,124
2020-04-151,1301,1301,1041,10621,0001,106
2020-04-141,0941,1221,0851,12229,2001,122
2020-04-131,0701,0851,0531,07625,0001,076
2020-04-101,0391,0501,0301,0509,9001,050
2020-04-091,0331,0411,0261,03118,6001,031
2020-04-081,0331,0411,0071,02544,8001,025
2020-04-071,0001,0159851,00720,4001,007
2020-04-0698499997397934,300979
2020-04-0396197795497026,600970
2020-04-0297597795896917,200969
2020-04-0197899095797541,900975
2020-03-3199099897697819,600978
2020-03-3099899896497525,700975
2020-03-271,0211,0311,0061,02943,1001,029
2020-03-261,0201,0219871,00146,3001,001
2020-03-251,0071,0371,0051,02046,7001,020
2020-03-2497299496898480,600984
2020-03-2393197692894943,700949
2020-03-1995496191691848,800918
2020-03-1896099494695280,300952
2020-03-1794896991495266,900952
2020-03-1699099596196344,900963
2020-03-1397199690896292,400962
2020-03-121,1401,1401,0631,06348,9001,063
2020-03-111,1391,1461,1191,12522,5001,125
2020-03-101,1021,1311,0581,12441,7001,124
2020-03-091,1751,1961,1131,12081,9001,120
2020-03-061,2521,2521,2131,22337,3001,223
2020-03-051,2751,2891,2581,26217,3001,262
2020-03-041,2551,2721,2521,25727,8001,257
2020-03-031,3081,3111,2761,28019,2001,280
2020-03-021,2711,3041,2621,27333,9001,273
2020-02-281,3071,3081,2551,25948,3001,259
2020-02-271,3551,3571,3131,31321,3001,313
2020-02-261,3451,3541,3281,35124,5001,351
2020-02-251,3601,3751,3511,35527,7001,355
2020-02-211,4031,4101,3981,40015,3001,400
2020-02-201,4101,4231,4001,4028,2001,402
2020-02-191,4131,4241,4051,4079,9001,407
2020-02-181,4161,4161,4031,4167,9001,416
2020-02-171,4361,4361,4011,41620,9001,416
2020-02-141,4431,4431,4361,43716,7001,437
2020-02-131,4521,4681,4481,4689,1001,468
2020-02-121,4451,4621,4331,44224,6001,442
2020-02-101,4491,4781,4291,47526,6001,475
2020-02-071,4551,4901,4381,46725,5001,467
2020-02-061,4441,4721,4381,47218,2001,472
2020-02-051,4251,4401,4111,43411,9001,434
2020-02-041,4071,4291,3971,41016,5001,410
2020-02-031,4001,4211,3801,42123,3001,421
2020-01-311,3991,4161,3951,40018,5001,400
2020-01-301,4201,4231,3951,39926,0001,399
2020-01-291,4441,4481,4171,42021,6001,420
2020-01-281,4491,4511,4271,44018,9001,440
2020-01-271,4641,4691,4531,45320,2001,453
2020-01-241,5041,5041,4821,48522,6001,485
2020-01-231,5011,5151,5011,50316,3001,503
2020-01-221,5301,5301,5131,51417,3001,514
2020-01-211,5321,5341,5251,53112,4001,531
2020-01-201,5481,5481,5311,5328,3001,532
2020-01-171,5371,5431,5281,5386,6001,538
2020-01-161,5491,5491,5301,53010,5001,530
2020-01-151,5321,5481,5321,53518,1001,535
2020-01-141,5431,5511,5221,54938,9001,549
2020-01-101,5021,5031,4891,49115,0001,491
2020-01-091,4891,5041,4811,49918,0001,499
2020-01-081,4851,4881,4571,47715,2001,477
2020-01-071,4711,4861,4681,47515,9001,475
2020-01-061,4721,4771,4661,46623,0001,466

分割・併合履歴 ： なし