6268 ナブテスコ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	572	575	569	575	270,000	575
2004-12-29	565	574	560	567	422,000	567
2004-12-28	557	563	554	560	109,000	560
2004-12-27	565	565	554	555	130,000	555
2004-12-24	550	558	550	556	195,000	556
2004-12-22	540	551	540	550	405,000	550
2004-12-21	535	538	534	538	174,000	538
2004-12-20	531	539	531	535	123,000	535
2004-12-17	529	538	529	538	289,000	538
2004-12-16	530	534	528	530	135,000	530
2004-12-15	534	534	526	531	97,000	531
2004-12-14	520	534	519	534	418,000	534
2004-12-13	525	529	521	522	157,000	522
2004-12-10	537	537	524	526	401,000	526
2004-12-09	537	538	527	527	323,000	527
2004-12-08	535	535	531	533	99,000	533
2004-12-07	538	538	535	535	119,000	535
2004-12-06	544	544	535	537	190,000	537
2004-12-03	540	540	534	538	331,000	538
2004-12-02	535	540	529	538	461,000	538
2004-12-01	550	550	531	532	289,000	532
2004-11-30	560	560	551	552	242,000	552
2004-11-29	556	566	556	564	131,000	564
2004-11-26	546	557	546	552	141,000	552
2004-11-25	549	554	544	549	122,000	549
2004-11-24	550	555	547	548	110,000	548
2004-11-22	552	555	548	550	141,000	550
2004-11-19	568	568	558	559	76,000	559
2004-11-18	563	570	560	565	160,000	565
2004-11-17	571	571	557	558	324,000	558
2004-11-16	570	573	568	571	388,000	571
2004-11-15	564	575	560	567	495,000	567
2004-11-12	545	553	542	550	362,000	550
2004-11-11	556	559	540	546	329,000	546
2004-11-10	564	565	555	556	200,000	556
2004-11-09	554	565	552	556	177,000	556
2004-11-08	560	560	549	551	1,575,000	551
2004-11-05	548	555	547	552	671,000	552
2004-11-04	547	553	546	553	537,000	553
2004-11-02	554	558	545	555	667,000	555
2004-11-01	570	570	561	563	259,000	563
2004-10-29	559	570	559	570	270,000	570
2004-10-28	560	570	558	565	516,000	565
2004-10-27	556	562	553	556	256,000	556
2004-10-26	550	561	547	556	509,000	556
2004-10-25	551	551	542	549	226,000	549
2004-10-22	542	553	538	550	169,000	550
2004-10-21	546	549	537	544	157,000	544
2004-10-20	543	547	535	536	198,000	536
2004-10-19	544	556	544	555	318,000	555
2004-10-18	537	545	537	541	214,000	541
2004-10-15	532	538	529	534	129,000	534
2004-10-14	541	541	530	533	106,000	533
2004-10-13	545	547	543	544	117,000	544
2004-10-12	549	551	546	547	81,000	547
2004-10-08	548	554	548	553	117,000	553
2004-10-07	558	558	548	556	111,000	556
2004-10-06	557	557	553	557	110,000	557
2004-10-05	556	559	553	557	370,000	557
2004-10-04	543	558	543	558	474,000	558
2004-10-01	532	541	532	538	250,000	538
2004-09-30	542	545	540	541	328,000	541
2004-09-29	537	544	534	542	242,000	542
2004-09-28	528	538	527	534	260,000	534
2004-09-27	534	541	526	538	328,000	538
2004-09-24	528	538	526	538	399,000	538
2004-09-22	536	538	526	534	313,000	534
2004-09-21	531	537	531	535	209,000	535
2004-09-17	526	530	526	530	259,000	530
2004-09-16	525	534	525	532	210,000	532
2004-09-15	533	533	525	530	403,000	530
2004-09-14	539	539	530	530	292,000	530
2004-09-13	540	542	538	541	248,000	541
2004-09-10	542	542	536	538	504,000	538
2004-09-09	543	545	535	536	491,000	536
2004-09-08	545	548	542	543	959,000	543
2004-09-07	570	570	527	540	1,343,000	540
2004-09-06	587	587	570	576	550,000	576
2004-09-03	591	591	577	580	553,000	580
2004-09-02	568	595	568	595	738,000	595
2004-09-01	558	568	556	564	226,000	564
2004-08-31	559	560	552	554	182,000	554
2004-08-30	545	561	541	560	206,000	560
2004-08-27	539	546	538	538	145,000	538
2004-08-26	541	546	537	542	128,000	542
2004-08-25	535	538	529	536	74,000	536
2004-08-24	539	540	521	534	176,000	534
2004-08-23	543	544	534	536	121,000	536
2004-08-20	524	539	524	537	112,000	537
2004-08-19	518	532	518	527	429,000	527
2004-08-18	520	520	508	508	545,000	508
2004-08-17	531	541	526	526	206,000	526
2004-08-16	531	531	512	521	256,000	521
2004-08-13	543	544	535	538	344,000	538
2004-08-12	551	558	551	554	131,000	554
2004-08-11	562	569	554	557	290,000	557
2004-08-10	548	569	547	558	193,000	558
2004-08-09	540	552	539	547	222,000	547
2004-08-06	555	567	555	562	203,000	562
2004-08-05	567	575	564	574	156,000	574
2004-08-04	575	578	546	570	237,000	570
2004-08-03	582	590	578	584	153,000	584
2004-08-02	599	599	582	592	85,000	592
2004-07-30	575	603	575	600	99,000	600
2004-07-29	593	604	590	595	148,000	595
2004-07-28	597	608	589	596	262,000	596
2004-07-27	595	610	561	573	342,000	573
2004-07-26	626	626	601	605	233,000	605
2004-07-23	628	628	623	625	278,000	625
2004-07-22	623	630	621	622	224,000	622
2004-07-21	620	645	620	643	363,000	643
2004-07-20	607	623	607	619	191,000	619
2004-07-16	620	627	608	618	264,000	618
2004-07-15	630	645	630	637	607,000	637
2004-07-14	628	640	625	630	347,000	630
2004-07-13	610	650	602	647	1,131,000	647
2004-07-12	589	607	579	607	607,000	607
2004-07-09	561	580	558	580	389,000	580
2004-07-08	564	575	563	566	194,000	566
2004-07-07	561	575	555	569	276,000	569
2004-07-06	561	577	561	569	472,000	569
2004-07-05	563	567	556	562	569,000	562
2004-07-02	567	567	555	560	242,000	560
2004-07-01	577	578	562	568	433,000	568
2004-06-30	565	580	562	577	308,000	577
2004-06-29	571	576	566	570	344,000	570
2004-06-28	553	570	552	570	636,000	570
2004-06-25	537	546	537	545	157,000	545
2004-06-24	537	542	526	534	515,000	534
2004-06-23	544	546	535	537	388,000	537
2004-06-22	550	551	543	544	296,000	544
2004-06-21	553	565	546	547	545,000	547
2004-06-18	563	563	547	552	428,000	552
2004-06-17	572	573	555	566	551,000	566
2004-06-16	568	568	557	562	272,000	562
2004-06-15	562	563	539	548	1,131,000	548
2004-06-14	595	603	566	567	952,000	567
2004-06-11	560	583	556	575	549,000	575
2004-06-10	546	554	543	554	277,000	554
2004-06-09	543	549	542	547	261,000	547
2004-06-08	544	547	539	542	323,000	542
2004-06-07	542	549	538	541	471,000	541
2004-06-04	543	553	537	542	651,000	542
2004-06-03	566	580	566	571	256,000	571
2004-06-02	585	585	575	576	82,000	576
2004-06-01	591	595	582	582	102,000	582
2004-05-31	576	594	576	590	218,000	590
2004-05-28	560	573	560	571	184,000	571
2004-05-27	576	576	562	564	154,000	564
2004-05-26	579	594	571	580	198,000	580
2004-05-25	582	591	573	589	205,000	589
2004-05-24	585	599	580	582	210,000	582
2004-05-21	576	587	561	578	698,000	578
2004-05-20	582	590	570	580	361,000	580
2004-05-19	575	599	572	590	681,000	590
2004-05-18	523	543	523	535	216,000	535
2004-05-17	550	550	520	523	218,000	523
2004-05-14	569	570	552	552	523,000	552
2004-05-13	559	572	552	569	337,000	569
2004-05-12	572	580	563	569	635,000	569
2004-05-11	580	590	562	567	551,000	567
2004-05-10	603	605	580	595	785,000	595
2004-05-07	638	638	618	619	564,000	619
2004-05-06	665	665	642	645	213,000	645
2004-04-30	649	666	642	657	631,000	657
2004-04-28	634	648	631	647	423,000	647
2004-04-27	646	647	632	632	430,000	632
2004-04-26	640	651	635	646	411,000	646
2004-04-23	654	664	646	646	227,000	646
2004-04-22	654	663	652	654	352,000	654
2004-04-21	655	675	655	667	313,000	667
2004-04-20	651	655	649	651	169,000	651
2004-04-19	679	679	650	661	130,000	661
2004-04-16	684	685	667	672	265,000	672
2004-04-15	700	700	673	683	185,000	683
2004-04-14	692	707	692	700	213,000	700
2004-04-13	704	704	692	692	146,000	692
2004-04-12	690	708	690	697	158,000	697
2004-04-09	699	700	690	690	337,000	690
2004-04-08	705	715	700	709	405,000	709
2004-04-07	701	707	697	705	283,000	705
2004-04-06	715	720	697	705	343,000	705
2004-04-05	700	715	700	715	570,000	715
2004-04-02	690	705	684	687	725,000	687
2004-04-01	660	699	660	686	548,000	686
2004-03-31	660	670	660	670	236,000	670
2004-03-30	673	675	663	670	179,000	670
2004-03-29	690	694	678	683	101,000	683
2004-03-26	683	694	683	685	345,000	685
2004-03-25	682	685	673	678	191,000	678
2004-03-24	657	684	650	682	295,000	682
2004-03-23	656	660	642	647	174,000	647
2004-03-22	655	665	655	658	163,000	658
2004-03-19	647	662	645	661	324,000	661
2004-03-18	650	656	643	648	376,000	648
2004-03-17	612	633	612	632	165,000	632
2004-03-16	622	624	613	614	238,000	614
2004-03-15	635	639	626	630	120,000	630
2004-03-12	615	630	615	623	262,000	623
2004-03-11	632	635	627	632	214,000	632
2004-03-10	653	655	644	645	87,000	645
2004-03-09	661	661	651	651	98,000	651
2004-03-08	657	666	657	660	223,000	660
2004-03-05	659	660	648	655	324,000	655
2004-03-04	660	662	650	651	176,000	651
2004-03-03	655	660	650	651	134,000	651
2004-03-02	668	668	651	655	162,000	655
2004-03-01	654	673	651	668	723,000	668
2004-02-27	607	630	607	630	290,000	630
2004-02-26	610	614	603	606	237,000	606
2004-02-25	616	624	600	605	270,000	605
2004-02-24	623	633	611	613	422,000	613
2004-02-23	620	638	620	625	567,000	625
2004-02-20	626	626	613	615	329,000	615
2004-02-19	645	645	622	626	328,000	626
2004-02-18	651	651	644	644	126,000	644
2004-02-17	651	651	643	648	247,000	648
2004-02-16	649	657	642	649	515,000	649
2004-02-13	651	651	640	642	127,000	642
2004-02-12	672	672	661	661	113,000	661
2004-02-10	679	684	670	672	81,000	672
2004-02-09	668	691	668	680	399,000	680
2004-02-06	636	640	634	638	107,000	638
2004-02-05	630	640	620	637	81,000	637
2004-02-04	666	667	643	647	156,000	647
2004-02-03	679	679	663	675	117,000	675
2004-02-02	670	683	670	681	136,000	681
2004-01-30	665	683	665	675	185,000	675
2004-01-29	669	670	660	664	121,000	664
2004-01-28	700	701	677	679	147,000	679
2004-01-27	715	715	699	700	153,000	700
2004-01-26	727	730	715	715	133,000	715
2004-01-23	730	745	725	730	639,000	730
2004-01-22	714	730	714	730	546,000	730
2004-01-21	707	716	703	707	124,000	707
2004-01-20	701	730	696	709	274,000	709
2004-01-19	700	709	695	701	103,000	701
2004-01-16	688	710	688	701	118,000	701
2004-01-15	714	722	708	708	164,000	708
2004-01-14	702	720	696	711	184,000	711
2004-01-13	694	735	694	704	397,000	704
2004-01-09	704	704	683	693	185,000	693
2004-01-08	695	711	690	697	389,000	697
2004-01-07	710	710	690	693	148,000	693
2004-01-06	718	724	706	707	281,000	707
2004-01-05	715	739	711	718	254,000	718

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31