6268 ナブテスコ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 689 | 709 | 689 | 709 | 80,000 | 709 |
| 2003-12-29 | 698 | 700 | 692 | 696 | 207,000 | 696 |
| 2003-12-26 | 670 | 694 | 670 | 690 | 213,000 | 690 |
| 2003-12-25 | 677 | 691 | 667 | 690 | 435,000 | 690 |
| 2003-12-24 | 670 | 680 | 669 | 673 | 341,000 | 673 |
| 2003-12-22 | 649 | 659 | 649 | 658 | 293,000 | 658 |
| 2003-12-19 | 641 | 660 | 640 | 643 | 391,000 | 643 |
| 2003-12-18 | 650 | 650 | 625 | 639 | 317,000 | 639 |
| 2003-12-17 | 683 | 684 | 642 | 655 | 540,000 | 655 |
| 2003-12-16 | 702 | 710 | 680 | 680 | 352,000 | 680 |
| 2003-12-15 | 700 | 719 | 692 | 716 | 997,000 | 716 |
| 2003-12-12 | 643 | 688 | 639 | 680 | 640,000 | 680 |
| 2003-12-11 | 640 | 645 | 623 | 623 | 199,000 | 623 |
| 2003-12-10 | 628 | 645 | 620 | 635 | 192,000 | 635 |
| 2003-12-09 | 631 | 639 | 620 | 629 | 107,000 | 629 |
| 2003-12-08 | 619 | 645 | 605 | 639 | 476,000 | 639 |
| 2003-12-05 | 665 | 676 | 626 | 640 | 701,000 | 640 |
| 2003-12-04 | 650 | 674 | 645 | 664 | 704,000 | 664 |
| 2003-12-03 | 615 | 650 | 612 | 650 | 649,000 | 650 |
| 2003-12-02 | 610 | 630 | 601 | 619 | 572,000 | 619 |
| 2003-12-01 | 574 | 608 | 574 | 602 | 459,000 | 602 |
| 2003-11-28 | 580 | 586 | 575 | 577 | 154,000 | 577 |
| 2003-11-27 | 582 | 593 | 580 | 585 | 203,000 | 585 |
| 2003-11-26 | 575 | 582 | 570 | 581 | 143,000 | 581 |
| 2003-11-25 | 585 | 585 | 562 | 575 | 129,000 | 575 |
| 2003-11-21 | 566 | 570 | 556 | 557 | 132,000 | 557 |
| 2003-11-20 | 570 | 578 | 560 | 576 | 317,000 | 576 |
| 2003-11-19 | 513 | 549 | 513 | 547 | 299,000 | 547 |
| 2003-11-18 | 491 | 541 | 491 | 535 | 247,000 | 535 |
| 2003-11-17 | 551 | 551 | 515 | 541 | 130,000 | 541 |
| 2003-11-14 | 540 | 570 | 535 | 560 | 264,000 | 560 |
| 2003-11-13 | 559 | 559 | 537 | 549 | 170,000 | 549 |
| 2003-11-12 | 559 | 560 | 536 | 549 | 352,000 | 549 |
| 2003-11-11 | 578 | 578 | 530 | 560 | 467,000 | 560 |
| 2003-11-10 | 585 | 591 | 575 | 588 | 346,000 | 588 |
| 2003-11-07 | 587 | 594 | 578 | 578 | 452,000 | 578 |
| 2003-11-06 | 560 | 610 | 560 | 571 | 1,465,000 | 571 |
| 2003-11-05 | 515 | 560 | 515 | 553 | 591,000 | 553 |
| 2003-11-04 | 505 | 513 | 504 | 509 | 145,000 | 509 |
| 2003-10-31 | 497 | 500 | 477 | 490 | 59,000 | 490 |
| 2003-10-30 | 502 | 505 | 491 | 492 | 115,000 | 492 |
| 2003-10-29 | 493 | 502 | 493 | 501 | 58,000 | 501 |
| 2003-10-28 | 477 | 499 | 477 | 498 | 55,000 | 498 |
| 2003-10-27 | 495 | 495 | 489 | 492 | 130,000 | 492 |
| 2003-10-24 | 500 | 505 | 496 | 496 | 343,000 | 496 |
| 2003-10-23 | 510 | 510 | 490 | 500 | 492,000 | 500 |
| 2003-10-22 | 523 | 534 | 520 | 520 | 491,000 | 520 |
| 2003-10-21 | 520 | 528 | 520 | 522 | 235,000 | 522 |
| 2003-10-20 | 518 | 538 | 518 | 518 | 414,000 | 518 |
| 2003-10-17 | 498 | 522 | 498 | 522 | 293,000 | 522 |
| 2003-10-16 | 481 | 492 | 480 | 489 | 61,000 | 489 |
| 2003-10-15 | 473 | 493 | 469 | 486 | 146,000 | 486 |
| 2003-10-14 | 470 | 482 | 469 | 473 | 99,000 | 473 |
| 2003-10-10 | 469 | 489 | 457 | 476 | 197,000 | 476 |
| 2003-10-09 | 451 | 474 | 449 | 467 | 229,000 | 467 |
| 2003-10-08 | 456 | 458 | 449 | 450 | 63,000 | 450 |
| 2003-10-07 | 452 | 457 | 450 | 451 | 107,000 | 451 |
| 2003-10-06 | 450 | 461 | 447 | 452 | 238,000 | 452 |
| 2003-10-03 | 455 | 460 | 446 | 454 | 325,000 | 454 |
| 2003-10-02 | 483 | 485 | 460 | 470 | 250,000 | 470 |
| 2003-10-01 | 495 | 500 | 481 | 481 | 373,000 | 481 |
| 2003-09-30 | 500 | 515 | 495 | 500 | 491,000 | 500 |
| 2003-09-29 | 501 | 502 | 490 | 499 | 185,000 | 499 |
分割・併合履歴 ： なし
