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
2020-12-30	2,000	2,035	1,980	2,010	64,900	2,010
2020-12-29	2,000	2,005	1,973	2,005	56,800	2,005
2020-12-28	1,974	2,028	1,973	1,994	104,000	1,994
2020-12-25	1,989	1,999	1,950	1,954	104,400	1,954
2020-12-24	1,992	2,000	1,979	1,989	49,300	1,989
2020-12-23	2,004	2,029	1,973	1,989	85,100	1,989
2020-12-22	2,088	2,088	2,004	2,007	100,500	2,007
2020-12-21	2,116	2,116	2,078	2,079	56,300	2,079
2020-12-18	2,146	2,172	2,110	2,131	108,000	2,131
2020-12-17	2,077	2,144	2,067	2,135	125,900	2,135
2020-12-16	2,081	2,090	2,050	2,057	90,100	2,057
2020-12-15	2,125	2,142	2,079	2,086	108,600	2,086
2020-12-14	2,100	2,112	2,085	2,103	70,700	2,103
2020-12-11	2,087	2,123	2,078	2,120	57,800	2,120
2020-12-10	2,090	2,100	2,067	2,072	66,600	2,072
2020-12-09	2,081	2,116	2,074	2,089	75,400	2,089
2020-12-08	2,055	2,098	2,037	2,094	89,400	2,094
2020-12-07	2,116	2,130	2,061	2,066	124,700	2,066
2020-12-04	2,139	2,155	2,089	2,105	151,000	2,105
2020-12-03	2,182	2,182	2,137	2,147	96,500	2,147
2020-12-02	2,226	2,227	2,169	2,196	131,400	2,196
2020-12-01	2,235	2,260	2,216	2,237	101,900	2,237
2020-11-30	2,249	2,292	2,215	2,249	437,500	2,249
2020-11-27	2,214	2,250	2,182	2,248	92,600	2,248
2020-11-26	2,230	2,247	2,214	2,226	53,400	2,226
2020-11-25	2,288	2,288	2,223	2,230	95,300	2,230
2020-11-24	2,260	2,280	2,239	2,270	79,800	2,270
2020-11-20	2,245	2,291	2,244	2,259	118,100	2,259
2020-11-19	2,220	2,260	2,210	2,229	124,500	2,229
2020-11-18	2,223	2,259	2,216	2,223	80,200	2,223
2020-11-17	2,242	2,274	2,223	2,223	122,100	2,223
2020-11-16	2,275	2,313	2,245	2,277	128,300	2,277
2020-11-13	2,190	2,249	2,179	2,241	130,700	2,241
2020-11-12	2,199	2,212	2,160	2,190	106,800	2,190
2020-11-11	2,160	2,202	2,140	2,179	122,700	2,179
2020-11-10	2,250	2,263	2,131	2,134	403,700	2,134
2020-11-09	2,390	2,461	2,370	2,432	211,000	2,432
2020-11-06	2,365	2,388	2,336	2,356	124,800	2,356
2020-11-05	2,365	2,379	2,292	2,370	191,900	2,370
2020-11-04	2,302	2,391	2,302	2,364	248,300	2,364
2020-11-02	2,302	2,355	2,270	2,294	250,200	2,294
2020-10-30	2,330	2,334	2,240	2,297	296,300	2,297
2020-10-29	2,300	2,332	2,247	2,319	322,500	2,319
2020-10-28	2,201	2,268	2,201	2,268	57,000	2,268
2020-10-27	2,182	2,246	2,138	2,227	66,600	2,227
2020-10-26	2,211	2,283	2,211	2,218	87,000	2,218
2020-10-23	2,286	2,301	2,165	2,234	119,400	2,234
2020-10-22	2,299	2,372	2,283	2,289	179,100	2,289
2020-10-21	2,301	2,331	2,246	2,289	149,100	2,289
2020-10-20	2,239	2,240	2,175	2,240	142,300	2,240
2020-10-19	2,239	2,265	2,220	2,239	78,200	2,239
2020-10-16	2,233	2,270	2,213	2,222	91,200	2,222
2020-10-15	2,262	2,303	2,232	2,251	87,800	2,251
2020-10-14	2,251	2,301	2,222	2,297	190,600	2,297
2020-10-13	2,340	2,342	2,248	2,283	212,300	2,283
2020-10-12	2,391	2,411	2,323	2,378	103,000	2,378
2020-10-09	2,335	2,399	2,312	2,379	100,100	2,379
2020-10-08	2,371	2,373	2,325	2,340	141,800	2,340
2020-10-07	2,413	2,450	2,375	2,390	142,200	2,390
2020-10-06	2,410	2,463	2,373	2,452	144,200	2,452
2020-10-05	2,410	2,424	2,344	2,400	123,000	2,400
2020-10-02	2,500	2,505	2,312	2,362	269,800	2,362
2020-09-30	2,541	2,541	2,442	2,474	157,500	2,474
2020-09-29	2,520	2,570	2,460	2,525	162,600	2,525
2020-09-28	2,406	2,518	2,406	2,502	247,400	2,502
2020-09-25	2,448	2,448	2,333	2,358	247,100	2,358
2020-09-24	2,440	2,483	2,325	2,356	259,900	2,356
2020-09-23	2,450	2,497	2,425	2,468	224,800	2,468
2020-09-18	2,294	2,398	2,249	2,375	272,500	2,375
2020-09-17	2,214	2,252	2,210	2,248	140,700	2,248
2020-09-16	2,241	2,261	2,195	2,235	174,700	2,235
2020-09-15	2,255	2,293	2,222	2,262	108,500	2,262
2020-09-14	2,281	2,314	2,215	2,259	147,200	2,259
2020-09-11	2,273	2,290	2,244	2,254	113,000	2,254
2020-09-10	2,200	2,278	2,200	2,273	76,300	2,273
2020-09-09	2,124	2,215	2,124	2,193	73,000	2,193
2020-09-08	2,223	2,233	2,110	2,161	186,500	2,161
2020-09-07	2,350	2,366	2,209	2,211	329,400	2,211
2020-09-04	2,196	2,300	2,178	2,288	149,100	2,288
2020-09-03	2,237	2,265	2,213	2,252	164,800	2,252
2020-09-02	2,149	2,231	2,131	2,180	199,900	2,180
2020-09-01	2,079	2,118	2,066	2,104	76,500	2,104
2020-08-31	2,032	2,083	2,026	2,063	62,800	2,063
2020-08-28	2,043	2,064	1,968	2,013	135,000	2,013
2020-08-27	2,037	2,063	2,025	2,054	45,100	2,054
2020-08-26	2,080	2,106	2,036	2,058	100,800	2,058
2020-08-25	2,147	2,189	2,098	2,108	110,100	2,108
2020-08-24	2,108	2,147	2,106	2,131	87,600	2,131
2020-08-21	2,060	2,076	2,034	2,072	53,000	2,072
2020-08-20	2,001	2,058	1,997	2,058	45,600	2,058
2020-08-19	2,034	2,046	1,999	2,029	54,400	2,029
2020-08-18	1,971	2,040	1,971	2,037	70,600	2,037
2020-08-17	1,994	1,998	1,959	1,988	54,400	1,988
2020-08-14	1,996	2,000	1,943	1,998	142,200	1,998
2020-08-13	2,044	2,046	2,005	2,011	69,500	2,011
2020-08-12	1,968	2,043	1,950	2,043	147,600	2,043
2020-08-11	1,980	2,042	1,956	1,968	245,200	1,968
2020-08-07	2,084	2,087	1,976	2,013	232,300	2,013
2020-08-06	2,052	2,122	2,051	2,106	125,300	2,106
2020-08-05	2,148	2,152	2,057	2,071	226,900	2,071
2020-08-04	2,145	2,215	2,123	2,166	317,600	2,166
2020-08-03	2,200	2,216	2,033	2,116	820,100	2,116
2020-07-31	1,923	1,925	1,814	1,845	284,600	1,845
2020-07-30	1,893	1,937	1,853	1,903	228,600	1,903
2020-07-29	1,768	1,845	1,760	1,826	170,800	1,826
2020-07-28	1,777	1,800	1,727	1,746	110,000	1,746
2020-07-27	1,690	1,757	1,670	1,751	97,100	1,751
2020-07-22	1,695	1,751	1,690	1,699	139,500	1,699
2020-07-21	1,684	1,687	1,633	1,687	107,300	1,687
2020-07-20	1,629	1,687	1,625	1,687	139,900	1,687
2020-07-17	1,554	1,598	1,538	1,598	68,200	1,598
2020-07-16	1,551	1,562	1,531	1,537	47,300	1,537
2020-07-15	1,555	1,555	1,523	1,550	87,000	1,550
2020-07-14	1,484	1,544	1,478	1,542	103,800	1,542
2020-07-13	1,472	1,481	1,462	1,468	67,200	1,468
2020-07-10	1,471	1,492	1,460	1,470	74,100	1,470
2020-07-09	1,500	1,502	1,459	1,470	95,000	1,470
2020-07-08	1,454	1,509	1,448	1,496	123,700	1,496
2020-07-07	1,452	1,460	1,427	1,442	132,500	1,442
2020-07-06	1,408	1,459	1,403	1,422	162,100	1,422
2020-07-03	1,383	1,393	1,354	1,378	83,500	1,378
2020-07-02	1,410	1,418	1,373	1,391	43,300	1,391
2020-07-01	1,430	1,437	1,394	1,395	53,200	1,395
2020-06-30	1,403	1,431	1,397	1,424	87,200	1,424
2020-06-29	1,393	1,394	1,366	1,382	44,700	1,382
2020-06-26	1,390	1,398	1,380	1,395	25,500	1,395
2020-06-25	1,356	1,372	1,351	1,371	34,800	1,371
2020-06-24	1,396	1,397	1,376	1,379	33,900	1,379
2020-06-23	1,410	1,411	1,371	1,377	49,600	1,377
2020-06-22	1,360	1,401	1,356	1,400	43,700	1,400
2020-06-19	1,329	1,339	1,316	1,339	21,200	1,339
2020-06-18	1,331	1,336	1,305	1,311	38,300	1,311
2020-06-17	1,332	1,335	1,314	1,330	26,100	1,330
2020-06-16	1,310	1,330	1,303	1,327	39,900	1,327
2020-06-15	1,302	1,343	1,272	1,283	44,800	1,283
2020-06-12	1,255	1,315	1,255	1,312	60,700	1,312
2020-06-11	1,382	1,382	1,322	1,323	50,900	1,323
2020-06-10	1,371	1,384	1,359	1,365	48,300	1,365
2020-06-09	1,412	1,456	1,383	1,387	157,300	1,387
2020-06-08	1,355	1,359	1,327	1,344	81,000	1,344
2020-06-05	1,320	1,341	1,303	1,336	58,300	1,336
2020-06-04	1,344	1,345	1,313	1,329	35,100	1,329
2020-06-03	1,336	1,343	1,290	1,337	82,200	1,337
2020-06-02	1,345	1,354	1,332	1,333	48,200	1,333
2020-06-01	1,315	1,357	1,303	1,336	38,900	1,336
2020-05-29	1,300	1,308	1,294	1,302	35,900	1,302
2020-05-28	1,299	1,315	1,286	1,309	76,300	1,309
2020-05-27	1,271	1,306	1,262	1,299	58,400	1,299
2020-05-26	1,283	1,295	1,271	1,277	37,000	1,277
2020-05-25	1,247	1,286	1,245	1,274	56,100	1,274
2020-05-22	1,255	1,264	1,236	1,240	27,900	1,240
2020-05-21	1,256	1,265	1,234	1,255	45,600	1,255
2020-05-20	1,272	1,279	1,258	1,258	35,400	1,258
2020-05-19	1,305	1,319	1,279	1,279	21,600	1,279
2020-05-18	1,289	1,305	1,282	1,295	26,400	1,295
2020-05-15	1,285	1,296	1,256	1,276	55,100	1,276
2020-05-14	1,303	1,308	1,271	1,292	39,300	1,292
2020-05-13	1,294	1,306	1,282	1,297	31,600	1,297
2020-05-12	1,301	1,318	1,274	1,294	46,200	1,294
2020-05-11	1,267	1,308	1,259	1,292	69,000	1,292
2020-05-08	1,250	1,259	1,228	1,248	56,100	1,248
2020-05-07	1,199	1,239	1,190	1,222	40,600	1,222
2020-05-01	1,178	1,190	1,173	1,180	17,000	1,180
2020-04-30	1,181	1,191	1,171	1,178	22,500	1,178
2020-04-28	1,170	1,171	1,158	1,166	11,500	1,166
2020-04-27	1,169	1,177	1,160	1,162	17,100	1,162
2020-04-24	1,124	1,147	1,124	1,145	8,000	1,145
2020-04-23	1,123	1,143	1,123	1,136	7,300	1,136
2020-04-22	1,160	1,160	1,110	1,118	26,800	1,118
2020-04-21	1,184	1,187	1,151	1,164	21,900	1,164
2020-04-20	1,149	1,187	1,139	1,164	59,300	1,164
2020-04-17	1,127	1,139	1,122	1,137	13,000	1,137
2020-04-16	1,111	1,125	1,080	1,124	19,700	1,124
2020-04-15	1,130	1,130	1,104	1,106	21,000	1,106
2020-04-14	1,094	1,122	1,085	1,122	29,200	1,122
2020-04-13	1,070	1,085	1,053	1,076	25,000	1,076
2020-04-10	1,039	1,050	1,030	1,050	9,900	1,050
2020-04-09	1,033	1,041	1,026	1,031	18,600	1,031
2020-04-08	1,033	1,041	1,007	1,025	44,800	1,025
2020-04-07	1,000	1,015	985	1,007	20,400	1,007
2020-04-06	984	999	973	979	34,300	979
2020-04-03	961	977	954	970	26,600	970
2020-04-02	975	977	958	969	17,200	969
2020-04-01	978	990	957	975	41,900	975
2020-03-31	990	998	976	978	19,600	978
2020-03-30	998	998	964	975	25,700	975
2020-03-27	1,021	1,031	1,006	1,029	43,100	1,029
2020-03-26	1,020	1,021	987	1,001	46,300	1,001
2020-03-25	1,007	1,037	1,005	1,020	46,700	1,020
2020-03-24	972	994	968	984	80,600	984
2020-03-23	931	976	928	949	43,700	949
2020-03-19	954	961	916	918	48,800	918
2020-03-18	960	994	946	952	80,300	952
2020-03-17	948	969	914	952	66,900	952
2020-03-16	990	995	961	963	44,900	963
2020-03-13	971	996	908	962	92,400	962
2020-03-12	1,140	1,140	1,063	1,063	48,900	1,063
2020-03-11	1,139	1,146	1,119	1,125	22,500	1,125
2020-03-10	1,102	1,131	1,058	1,124	41,700	1,124
2020-03-09	1,175	1,196	1,113	1,120	81,900	1,120
2020-03-06	1,252	1,252	1,213	1,223	37,300	1,223
2020-03-05	1,275	1,289	1,258	1,262	17,300	1,262
2020-03-04	1,255	1,272	1,252	1,257	27,800	1,257
2020-03-03	1,308	1,311	1,276	1,280	19,200	1,280
2020-03-02	1,271	1,304	1,262	1,273	33,900	1,273
2020-02-28	1,307	1,308	1,255	1,259	48,300	1,259
2020-02-27	1,355	1,357	1,313	1,313	21,300	1,313
2020-02-26	1,345	1,354	1,328	1,351	24,500	1,351
2020-02-25	1,360	1,375	1,351	1,355	27,700	1,355
2020-02-21	1,403	1,410	1,398	1,400	15,300	1,400
2020-02-20	1,410	1,423	1,400	1,402	8,200	1,402
2020-02-19	1,413	1,424	1,405	1,407	9,900	1,407
2020-02-18	1,416	1,416	1,403	1,416	7,900	1,416
2020-02-17	1,436	1,436	1,401	1,416	20,900	1,416
2020-02-14	1,443	1,443	1,436	1,437	16,700	1,437
2020-02-13	1,452	1,468	1,448	1,468	9,100	1,468
2020-02-12	1,445	1,462	1,433	1,442	24,600	1,442
2020-02-10	1,449	1,478	1,429	1,475	26,600	1,475
2020-02-07	1,455	1,490	1,438	1,467	25,500	1,467
2020-02-06	1,444	1,472	1,438	1,472	18,200	1,472
2020-02-05	1,425	1,440	1,411	1,434	11,900	1,434
2020-02-04	1,407	1,429	1,397	1,410	16,500	1,410
2020-02-03	1,400	1,421	1,380	1,421	23,300	1,421
2020-01-31	1,399	1,416	1,395	1,400	18,500	1,400
2020-01-30	1,420	1,423	1,395	1,399	26,000	1,399
2020-01-29	1,444	1,448	1,417	1,420	21,600	1,420
2020-01-28	1,449	1,451	1,427	1,440	18,900	1,440
2020-01-27	1,464	1,469	1,453	1,453	20,200	1,453
2020-01-24	1,504	1,504	1,482	1,485	22,600	1,485
2020-01-23	1,501	1,515	1,501	1,503	16,300	1,503
2020-01-22	1,530	1,530	1,513	1,514	17,300	1,514
2020-01-21	1,532	1,534	1,525	1,531	12,400	1,531
2020-01-20	1,548	1,548	1,531	1,532	8,300	1,532
2020-01-17	1,537	1,543	1,528	1,538	6,600	1,538
2020-01-16	1,549	1,549	1,530	1,530	10,500	1,530
2020-01-15	1,532	1,548	1,532	1,535	18,100	1,535
2020-01-14	1,543	1,551	1,522	1,549	38,900	1,549
2020-01-10	1,502	1,503	1,489	1,491	15,000	1,491
2020-01-09	1,489	1,504	1,481	1,499	18,000	1,499
2020-01-08	1,485	1,488	1,457	1,477	15,200	1,477
2020-01-07	1,471	1,486	1,468	1,475	15,900	1,475
2020-01-06	1,472	1,477	1,466	1,466	23,000	1,466

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2790 (株)ナフコ の時系列データ [2020年度]

2790 (株)ナフコの時系列データ [2020年度]