ナブテスコ(6268)の株価時系列情報
ナブテスコ(6268)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 1,395 | 1,408 | 1,386 | 1,403 | 629,300 |
2011/12/29 | 1,400 | 1,403 | 1,385 | 1,394 | 696,500 |
2011/12/28 | 1,404 | 1,424 | 1,401 | 1,415 | 617,300 |
2011/12/27 | 1,412 | 1,429 | 1,406 | 1,410 | 544,900 |
2011/12/26 | 1,434 | 1,465 | 1,424 | 1,436 | 1,126,300 |
2011/12/22 | 1,448 | 1,448 | 1,378 | 1,386 | 1,529,000 |
2011/12/21 | 1,480 | 1,498 | 1,437 | 1,452 | 1,045,000 |
2011/12/20 | 1,417 | 1,475 | 1,414 | 1,456 | 837,900 |
2011/12/19 | 1,461 | 1,467 | 1,421 | 1,443 | 604,300 |
2011/12/16 | 1,456 | 1,488 | 1,446 | 1,470 | 1,622,900 |
2011/12/15 | 1,500 | 1,513 | 1,447 | 1,451 | 2,370,500 |
2011/12/14 | 1,566 | 1,567 | 1,541 | 1,545 | 2,094,700 |
2011/12/13 | 1,619 | 1,619 | 1,566 | 1,582 | 1,159,700 |
2011/12/12 | 1,618 | 1,639 | 1,610 | 1,619 | 846,400 |
2011/12/09 | 1,640 | 1,659 | 1,627 | 1,634 | 620,200 |
2011/12/08 | 1,664 | 1,677 | 1,629 | 1,664 | 724,300 |
2011/12/07 | 1,649 | 1,680 | 1,649 | 1,669 | 654,900 |
2011/12/06 | 1,645 | 1,662 | 1,620 | 1,644 | 914,900 |
2011/12/05 | 1,748 | 1,749 | 1,665 | 1,685 | 1,180,800 |
2011/12/02 | 1,715 | 1,755 | 1,712 | 1,739 | 917,500 |
2011/12/01 | 1,700 | 1,738 | 1,683 | 1,717 | 2,293,700 |
2011/11/30 | 1,657 | 1,672 | 1,638 | 1,655 | 1,118,600 |
2011/11/29 | 1,633 | 1,675 | 1,615 | 1,658 | 1,030,100 |
2011/11/28 | 1,581 | 1,635 | 1,581 | 1,601 | 691,700 |
2011/11/25 | 1,550 | 1,584 | 1,549 | 1,566 | 529,500 |
2011/11/24 | 1,550 | 1,577 | 1,539 | 1,548 | 1,074,800 |
2011/11/22 | 1,545 | 1,571 | 1,534 | 1,551 | 863,600 |
2011/11/21 | 1,557 | 1,571 | 1,547 | 1,556 | 562,400 |
2011/11/18 | 1,559 | 1,594 | 1,542 | 1,571 | 1,126,200 |
2011/11/17 | 1,559 | 1,589 | 1,545 | 1,580 | 1,067,200 |
2011/11/16 | 1,618 | 1,626 | 1,552 | 1,558 | 1,186,100 |
2011/11/15 | 1,628 | 1,628 | 1,605 | 1,619 | 1,114,300 |
2011/11/14 | 1,646 | 1,663 | 1,614 | 1,628 | 820,200 |
2011/11/11 | 1,636 | 1,647 | 1,593 | 1,620 | 839,000 |
2011/11/10 | 1,630 | 1,643 | 1,604 | 1,636 | 846,800 |
2011/11/09 | 1,700 | 1,703 | 1,663 | 1,694 | 853,300 |
2011/11/08 | 1,700 | 1,701 | 1,659 | 1,679 | 1,155,500 |
2011/11/07 | 1,645 | 1,686 | 1,620 | 1,685 | 1,007,200 |
2011/11/04 | 1,670 | 1,687 | 1,613 | 1,645 | 1,585,600 |
2011/11/02 | 1,620 | 1,661 | 1,610 | 1,613 | 1,369,000 |
2011/11/01 | 1,743 | 1,743 | 1,635 | 1,643 | 2,655,800 |
2011/10/31 | 1,794 | 1,806 | 1,746 | 1,746 | 821,700 |
2011/10/28 | 1,816 | 1,818 | 1,755 | 1,784 | 1,122,300 |
2011/10/27 | 1,733 | 1,780 | 1,707 | 1,780 | 723,400 |
2011/10/26 | 1,725 | 1,764 | 1,702 | 1,741 | 870,300 |
2011/10/25 | 1,748 | 1,775 | 1,732 | 1,748 | 1,629,700 |
2011/10/24 | 1,680 | 1,756 | 1,667 | 1,748 | 1,221,400 |
2011/10/21 | 1,615 | 1,665 | 1,610 | 1,649 | 734,100 |
2011/10/20 | 1,636 | 1,636 | 1,580 | 1,593 | 577,200 |
2011/10/19 | 1,669 | 1,669 | 1,613 | 1,635 | 833,500 |
2011/10/18 | 1,611 | 1,664 | 1,607 | 1,652 | 1,091,300 |
2011/10/17 | 1,668 | 1,679 | 1,657 | 1,666 | 805,800 |
2011/10/14 | 1,628 | 1,651 | 1,605 | 1,611 | 644,200 |
2011/10/13 | 1,650 | 1,679 | 1,635 | 1,665 | 1,594,200 |
2011/10/12 | 1,551 | 1,610 | 1,531 | 1,600 | 987,900 |
2011/10/11 | 1,570 | 1,577 | 1,549 | 1,556 | 1,285,200 |
2011/10/07 | 1,460 | 1,529 | 1,452 | 1,518 | 2,372,900 |
2011/10/06 | 1,365 | 1,418 | 1,365 | 1,408 | 1,318,000 |
2011/10/05 | 1,399 | 1,413 | 1,319 | 1,323 | 1,866,700 |
2011/10/04 | 1,409 | 1,410 | 1,369 | 1,385 | 1,623,400 |
2011/10/03 | 1,482 | 1,491 | 1,422 | 1,446 | 1,053,200 |
2011/09/30 | 1,530 | 1,540 | 1,481 | 1,486 | 1,444,100 |
2011/09/29 | 1,453 | 1,505 | 1,422 | 1,503 | 827,400 |
2011/09/28 | 1,517 | 1,538 | 1,472 | 1,483 | 1,081,600 |
2011/09/27 | 1,460 | 1,504 | 1,452 | 1,502 | 1,485,400 |
2011/09/26 | 1,455 | 1,460 | 1,401 | 1,410 | 1,941,800 |
2011/09/22 | 1,489 | 1,495 | 1,452 | 1,454 | 1,224,200 |
2011/09/21 | 1,509 | 1,521 | 1,484 | 1,506 | 1,666,200 |
2011/09/20 | 1,563 | 1,564 | 1,501 | 1,515 | 2,164,600 |
2011/09/16 | 1,588 | 1,634 | 1,584 | 1,603 | 1,833,400 |
2011/09/15 | 1,525 | 1,547 | 1,521 | 1,539 | 1,004,900 |
2011/09/14 | 1,526 | 1,555 | 1,484 | 1,501 | 1,235,800 |
2011/09/13 | 1,493 | 1,536 | 1,491 | 1,520 | 1,127,300 |
2011/09/12 | 1,474 | 1,486 | 1,433 | 1,479 | 2,375,700 |
2011/09/09 | 1,576 | 1,577 | 1,476 | 1,504 | 2,871,500 |
2011/09/08 | 1,646 | 1,652 | 1,584 | 1,603 | 961,600 |
2011/09/07 | 1,577 | 1,613 | 1,563 | 1,606 | 1,482,800 |
2011/09/06 | 1,608 | 1,608 | 1,550 | 1,552 | 2,536,100 |
2011/09/05 | 1,656 | 1,659 | 1,602 | 1,617 | 1,490,100 |
2011/09/02 | 1,745 | 1,745 | 1,688 | 1,690 | 1,621,300 |
2011/09/01 | 1,717 | 1,774 | 1,715 | 1,760 | 1,609,800 |
2011/08/31 | 1,700 | 1,718 | 1,681 | 1,702 | 671,500 |
2011/08/30 | 1,681 | 1,723 | 1,678 | 1,710 | 1,135,100 |
2011/08/29 | 1,680 | 1,683 | 1,633 | 1,649 | 1,119,000 |
2011/08/26 | 1,628 | 1,650 | 1,617 | 1,642 | 932,800 |
2011/08/25 | 1,605 | 1,640 | 1,598 | 1,624 | 1,095,100 |
2011/08/24 | 1,601 | 1,625 | 1,559 | 1,570 | 1,477,400 |
2011/08/23 | 1,585 | 1,590 | 1,528 | 1,575 | 2,717,200 |
2011/08/22 | 1,600 | 1,628 | 1,566 | 1,585 | 2,530,800 |
2011/08/19 | 1,679 | 1,688 | 1,606 | 1,614 | 3,006,200 |
2011/08/18 | 1,829 | 1,833 | 1,729 | 1,734 | 2,268,500 |
2011/08/17 | 1,850 | 1,859 | 1,823 | 1,837 | 485,600 |
2011/08/16 | 1,860 | 1,889 | 1,855 | 1,867 | 798,200 |
2011/08/15 | 1,850 | 1,853 | 1,828 | 1,841 | 613,000 |
2011/08/12 | 1,825 | 1,828 | 1,810 | 1,819 | 1,450,100 |
2011/08/11 | 1,780 | 1,800 | 1,770 | 1,794 | 1,824,000 |
2011/08/10 | 1,865 | 1,877 | 1,826 | 1,829 | 971,800 |
2011/08/09 | 1,803 | 1,818 | 1,745 | 1,817 | 1,652,200 |
2011/08/08 | 1,869 | 1,890 | 1,831 | 1,843 | 815,500 |
2011/08/05 | 1,830 | 1,900 | 1,830 | 1,889 | 1,006,900 |
2011/08/04 | 1,985 | 1,990 | 1,940 | 1,941 | 1,354,100 |
2011/08/03 | 1,995 | 1,998 | 1,967 | 1,973 | 1,129,600 |
2011/08/02 | 2,035 | 2,056 | 2,018 | 2,041 | 1,152,000 |
2011/08/01 | 1,971 | 2,064 | 1,970 | 2,053 | 2,122,900 |
2011/07/29 | 1,980 | 1,990 | 1,939 | 1,952 | 1,133,600 |
2011/07/28 | 1,970 | 1,992 | 1,964 | 1,975 | 714,200 |
2011/07/27 | 2,000 | 2,001 | 1,968 | 1,984 | 714,000 |
2011/07/26 | 2,000 | 2,015 | 1,987 | 2,005 | 972,200 |
2011/07/25 | 2,049 | 2,050 | 1,976 | 1,984 | 2,149,100 |
2011/07/22 | 2,035 | 2,058 | 2,022 | 2,058 | 564,500 |
2011/07/21 | 2,036 | 2,042 | 2,013 | 2,020 | 453,500 |
2011/07/20 | 2,031 | 2,044 | 2,015 | 2,036 | 716,000 |
2011/07/19 | 2,000 | 2,019 | 1,994 | 2,001 | 461,700 |
2011/07/15 | 1,979 | 2,008 | 1,973 | 2,007 | 428,800 |
2011/07/14 | 1,978 | 1,992 | 1,972 | 1,973 | 529,600 |
2011/07/13 | 1,969 | 1,997 | 1,969 | 1,979 | 606,600 |
2011/07/12 | 2,000 | 2,013 | 1,970 | 1,973 | 1,579,300 |
2011/07/11 | 2,021 | 2,049 | 2,010 | 2,033 | 747,200 |
2011/07/08 | 2,028 | 2,057 | 2,019 | 2,037 | 1,136,200 |
2011/07/07 | 2,012 | 2,030 | 2,005 | 2,027 | 943,100 |
2011/07/06 | 1,968 | 2,015 | 1,963 | 2,015 | 760,500 |
2011/07/05 | 1,978 | 1,984 | 1,962 | 1,969 | 652,200 |
2011/07/04 | 1,957 | 1,984 | 1,955 | 1,970 | 739,700 |
2011/07/01 | 1,948 | 1,965 | 1,932 | 1,950 | 679,100 |
2011/06/30 | 1,924 | 1,948 | 1,916 | 1,938 | 1,033,100 |
2011/06/29 | 1,892 | 1,920 | 1,883 | 1,919 | 1,372,200 |
2011/06/28 | 1,869 | 1,880 | 1,846 | 1,855 | 901,100 |
2011/06/27 | 1,865 | 1,873 | 1,834 | 1,838 | 1,186,200 |
2011/06/24 | 1,880 | 1,894 | 1,869 | 1,888 | 576,200 |
2011/06/23 | 1,886 | 1,894 | 1,865 | 1,875 | 951,900 |
2011/06/22 | 1,875 | 1,920 | 1,872 | 1,914 | 1,519,200 |
2011/06/21 | 1,839 | 1,858 | 1,830 | 1,855 | 847,700 |
2011/06/20 | 1,809 | 1,853 | 1,809 | 1,827 | 819,900 |
2011/06/17 | 1,841 | 1,850 | 1,795 | 1,804 | 793,100 |
2011/06/16 | 1,840 | 1,860 | 1,822 | 1,829 | 1,104,800 |
2011/06/15 | 1,838 | 1,846 | 1,816 | 1,842 | 1,402,400 |
2011/06/14 | 1,792 | 1,835 | 1,786 | 1,827 | 985,400 |
2011/06/13 | 1,800 | 1,800 | 1,779 | 1,788 | 1,031,300 |
2011/06/10 | 1,829 | 1,833 | 1,809 | 1,818 | 1,399,300 |
2011/06/09 | 1,757 | 1,816 | 1,752 | 1,808 | 1,538,600 |
2011/06/08 | 1,755 | 1,771 | 1,748 | 1,767 | 1,534,900 |
2011/06/07 | 1,745 | 1,765 | 1,745 | 1,753 | 1,518,800 |
2011/06/06 | 1,751 | 1,762 | 1,748 | 1,752 | 1,367,900 |
2011/06/03 | 1,780 | 1,795 | 1,751 | 1,756 | 1,092,900 |
2011/06/02 | 1,773 | 1,795 | 1,765 | 1,785 | 1,684,000 |
2011/06/01 | 1,847 | 1,847 | 1,810 | 1,833 | 1,099,300 |
2011/05/31 | 1,801 | 1,835 | 1,795 | 1,835 | 725,800 |
2011/05/30 | 1,830 | 1,831 | 1,800 | 1,809 | 1,066,500 |
2011/05/27 | 1,805 | 1,853 | 1,785 | 1,832 | 1,767,400 |
2011/05/26 | 1,752 | 1,803 | 1,744 | 1,789 | 1,680,400 |
2011/05/25 | 1,789 | 1,790 | 1,746 | 1,750 | 1,654,300 |
2011/05/24 | 1,771 | 1,809 | 1,760 | 1,795 | 1,959,500 |
2011/05/23 | 1,772 | 1,805 | 1,705 | 1,753 | 4,234,500 |
2011/05/20 | 1,890 | 1,892 | 1,824 | 1,836 | 2,482,600 |
2011/05/19 | 1,943 | 1,956 | 1,903 | 1,911 | 1,360,400 |
2011/05/18 | 1,940 | 1,968 | 1,908 | 1,915 | 1,930,300 |
2011/05/17 | 1,925 | 1,948 | 1,907 | 1,932 | 1,198,200 |
2011/05/16 | 1,970 | 1,982 | 1,930 | 1,934 | 1,211,900 |
2011/05/13 | 2,010 | 2,020 | 1,951 | 1,967 | 1,217,600 |
2011/05/12 | 2,033 | 2,075 | 2,007 | 2,007 | 1,327,300 |
2011/05/11 | 2,090 | 2,090 | 2,019 | 2,054 | 1,961,400 |
2011/05/10 | 2,048 | 2,095 | 2,040 | 2,091 | 762,900 |
2011/05/09 | 2,087 | 2,089 | 2,045 | 2,047 | 585,700 |
2011/05/06 | 2,060 | 2,097 | 2,038 | 2,069 | 997,900 |
2011/05/02 | 2,051 | 2,095 | 2,051 | 2,083 | 574,600 |
2011/04/28 | 2,031 | 2,049 | 2,010 | 2,044 | 748,000 |
2011/04/27 | 2,011 | 2,022 | 1,991 | 2,021 | 882,000 |
2011/04/26 | 2,038 | 2,039 | 1,985 | 1,994 | 532,300 |
2011/04/25 | 2,060 | 2,069 | 2,020 | 2,033 | 413,400 |
2011/04/22 | 2,027 | 2,065 | 2,014 | 2,057 | 510,300 |
2011/04/21 | 2,040 | 2,042 | 2,020 | 2,027 | 369,200 |
2011/04/20 | 2,004 | 2,029 | 2,004 | 2,028 | 411,800 |
2011/04/19 | 1,970 | 2,012 | 1,970 | 1,994 | 569,400 |
2011/04/18 | 2,001 | 2,009 | 1,988 | 1,999 | 360,400 |
2011/04/15 | 2,010 | 2,040 | 1,991 | 2,012 | 504,700 |
2011/04/14 | 1,980 | 2,020 | 1,967 | 2,010 | 726,400 |
2011/04/13 | 1,985 | 2,017 | 1,982 | 2,009 | 456,100 |
2011/04/12 | 2,004 | 2,019 | 1,992 | 1,994 | 554,800 |
2011/04/11 | 2,060 | 2,069 | 2,026 | 2,034 | 445,700 |
2011/04/08 | 2,025 | 2,074 | 2,014 | 2,070 | 959,800 |
2011/04/07 | 2,018 | 2,044 | 2,005 | 2,020 | 617,000 |
2011/04/06 | 2,016 | 2,017 | 1,980 | 1,996 | 763,900 |
2011/04/05 | 2,030 | 2,050 | 1,997 | 2,016 | 460,900 |
2011/04/04 | 2,067 | 2,082 | 2,041 | 2,054 | 577,600 |
2011/04/01 | 2,097 | 2,126 | 2,055 | 2,057 | 770,800 |
2011/03/31 | 2,070 | 2,097 | 2,053 | 2,092 | 875,300 |
2011/03/30 | 2,010 | 2,075 | 2,003 | 2,070 | 1,136,600 |
2011/03/29 | 1,951 | 2,014 | 1,951 | 2,000 | 694,000 |
2011/03/28 | 2,005 | 2,010 | 1,984 | 2,010 | 654,100 |
2011/03/25 | 1,980 | 2,000 | 1,966 | 1,993 | 977,300 |
2011/03/24 | 1,960 | 1,966 | 1,925 | 1,958 | 615,100 |
2011/03/23 | 1,944 | 1,963 | 1,911 | 1,946 | 1,146,200 |
2011/03/22 | 1,950 | 1,974 | 1,928 | 1,970 | 1,270,500 |
2011/03/18 | 1,905 | 1,965 | 1,888 | 1,908 | 1,485,900 |
2011/03/17 | 1,887 | 1,925 | 1,852 | 1,904 | 1,635,700 |
2011/03/16 | 2,015 | 2,025 | 1,858 | 1,927 | 3,081,400 |
2011/03/15 | 1,685 | 1,706 | 1,500 | 1,655 | 2,212,600 |
2011/03/14 | 1,750 | 1,848 | 1,715 | 1,805 | 1,719,300 |
2011/03/11 | 1,915 | 1,931 | 1,898 | 1,906 | 894,300 |
2011/03/10 | 1,999 | 1,999 | 1,939 | 1,946 | 611,700 |
2011/03/09 | 2,025 | 2,037 | 1,995 | 2,000 | 494,500 |
2011/03/08 | 2,018 | 2,050 | 1,995 | 2,001 | 862,200 |
2011/03/07 | 2,030 | 2,040 | 2,004 | 2,026 | 968,900 |
2011/03/04 | 2,015 | 2,075 | 2,002 | 2,035 | 1,387,400 |
2011/03/03 | 1,978 | 1,980 | 1,955 | 1,976 | 419,600 |
2011/03/02 | 1,957 | 1,985 | 1,950 | 1,955 | 525,600 |
2011/03/01 | 1,970 | 2,006 | 1,961 | 1,979 | 774,600 |
2011/02/28 | 1,881 | 1,952 | 1,876 | 1,938 | 679,000 |
2011/02/25 | 1,871 | 1,925 | 1,865 | 1,884 | 742,500 |
2011/02/24 | 1,895 | 1,907 | 1,860 | 1,885 | 771,800 |
2011/02/23 | 1,903 | 1,955 | 1,903 | 1,914 | 709,700 |
2011/02/22 | 1,973 | 1,979 | 1,947 | 1,950 | 592,300 |
2011/02/21 | 1,978 | 1,993 | 1,953 | 1,968 | 386,100 |
2011/02/18 | 1,984 | 1,985 | 1,970 | 1,980 | 798,100 |
2011/02/17 | 2,000 | 2,004 | 1,970 | 1,983 | 618,500 |
2011/02/16 | 2,021 | 2,031 | 1,993 | 2,000 | 833,700 |
2011/02/15 | 1,983 | 2,025 | 1,980 | 2,018 | 928,000 |
2011/02/14 | 1,997 | 1,997 | 1,966 | 1,975 | 710,700 |
2011/02/10 | 1,991 | 1,991 | 1,967 | 1,975 | 647,800 |
2011/02/09 | 2,006 | 2,048 | 1,979 | 1,990 | 1,087,300 |
2011/02/08 | 2,000 | 2,004 | 1,977 | 1,983 | 665,100 |
2011/02/07 | 2,008 | 2,011 | 1,981 | 1,997 | 644,100 |
2011/02/04 | 1,982 | 2,000 | 1,964 | 1,967 | 1,187,100 |
2011/02/03 | 1,994 | 2,026 | 1,988 | 1,994 | 1,365,800 |
2011/02/02 | 1,983 | 1,991 | 1,968 | 1,972 | 1,681,500 |
2011/02/01 | 1,973 | 2,005 | 1,959 | 1,980 | 2,316,400 |
2011/01/31 | 1,897 | 1,936 | 1,885 | 1,933 | 1,152,900 |
2011/01/28 | 1,900 | 1,912 | 1,885 | 1,911 | 711,200 |
2011/01/27 | 1,912 | 1,915 | 1,882 | 1,896 | 978,300 |
2011/01/26 | 1,856 | 1,914 | 1,856 | 1,893 | 1,377,500 |
2011/01/25 | 1,834 | 1,875 | 1,823 | 1,872 | 1,028,400 |
2011/01/24 | 1,820 | 1,841 | 1,797 | 1,809 | 1,470,400 |
2011/01/21 | 1,880 | 1,891 | 1,820 | 1,831 | 1,089,800 |
2011/01/20 | 1,911 | 1,920 | 1,878 | 1,884 | 1,058,800 |
2011/01/19 | 1,873 | 1,910 | 1,859 | 1,910 | 869,700 |
2011/01/18 | 1,852 | 1,870 | 1,842 | 1,870 | 473,400 |
2011/01/17 | 1,885 | 1,888 | 1,855 | 1,863 | 581,600 |
2011/01/14 | 1,882 | 1,887 | 1,874 | 1,882 | 903,500 |
2011/01/13 | 1,862 | 1,890 | 1,854 | 1,888 | 1,301,400 |
2011/01/12 | 1,860 | 1,890 | 1,855 | 1,871 | 1,980,200 |
2011/01/11 | 1,807 | 1,837 | 1,795 | 1,831 | 877,800 |
2011/01/07 | 1,798 | 1,807 | 1,786 | 1,802 | 607,900 |
2011/01/06 | 1,799 | 1,813 | 1,783 | 1,793 | 1,015,500 |
2011/01/05 | 1,740 | 1,783 | 1,740 | 1,777 | 904,700 |
2011/01/04 | 1,749 | 1,755 | 1,734 | 1,747 | 496,900 |