6268 ナブテスコ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,522 | 1,547 | 1,491 | 1,519 | 331,000 | 1,519 |
| 2005-12-29 | 1,535 | 1,550 | 1,494 | 1,521 | 573,000 | 1,521 |
| 2005-12-28 | 1,485 | 1,510 | 1,460 | 1,485 | 637,000 | 1,485 |
| 2005-12-27 | 1,466 | 1,508 | 1,465 | 1,495 | 663,000 | 1,495 |
| 2005-12-26 | 1,484 | 1,484 | 1,458 | 1,458 | 533,000 | 1,458 |
| 2005-12-22 | 1,403 | 1,450 | 1,403 | 1,450 | 772,000 | 1,450 |
| 2005-12-21 | 1,388 | 1,425 | 1,387 | 1,402 | 996,000 | 1,402 |
| 2005-12-20 | 1,359 | 1,398 | 1,330 | 1,368 | 1,138,000 | 1,368 |
| 2005-12-19 | 1,310 | 1,358 | 1,294 | 1,343 | 1,077,000 | 1,343 |
| 2005-12-16 | 1,295 | 1,337 | 1,278 | 1,286 | 2,051,000 | 1,286 |
| 2005-12-15 | 1,377 | 1,404 | 1,309 | 1,355 | 2,108,000 | 1,355 |
| 2005-12-14 | 1,475 | 1,478 | 1,403 | 1,417 | 564,000 | 1,417 |
| 2005-12-13 | 1,410 | 1,478 | 1,410 | 1,460 | 627,000 | 1,460 |
| 2005-12-12 | 1,401 | 1,467 | 1,380 | 1,427 | 783,000 | 1,427 |
| 2005-12-09 | 1,308 | 1,430 | 1,308 | 1,412 | 681,000 | 1,412 |
| 2005-12-08 | 1,350 | 1,378 | 1,320 | 1,333 | 508,000 | 1,333 |
| 2005-12-07 | 1,408 | 1,415 | 1,350 | 1,364 | 671,000 | 1,364 |
| 2005-12-06 | 1,410 | 1,432 | 1,390 | 1,410 | 1,288,000 | 1,410 |
| 2005-12-05 | 1,321 | 1,415 | 1,321 | 1,409 | 709,000 | 1,409 |
| 2005-12-02 | 1,350 | 1,350 | 1,331 | 1,338 | 694,000 | 1,338 |
| 2005-12-01 | 1,332 | 1,332 | 1,286 | 1,326 | 1,165,000 | 1,326 |
| 2005-11-30 | 1,270 | 1,356 | 1,270 | 1,340 | 1,376,000 | 1,340 |
| 2005-11-29 | 1,250 | 1,277 | 1,232 | 1,255 | 887,000 | 1,255 |
| 2005-11-28 | 1,244 | 1,259 | 1,243 | 1,253 | 577,000 | 1,253 |
| 2005-11-25 | 1,258 | 1,260 | 1,226 | 1,229 | 693,000 | 1,229 |
| 2005-11-24 | 1,200 | 1,270 | 1,200 | 1,248 | 1,242,000 | 1,248 |
| 2005-11-22 | 1,167 | 1,175 | 1,150 | 1,171 | 496,000 | 1,171 |
| 2005-11-21 | 1,148 | 1,177 | 1,135 | 1,148 | 603,000 | 1,148 |
| 2005-11-18 | 1,098 | 1,147 | 1,093 | 1,128 | 788,000 | 1,128 |
| 2005-11-17 | 1,090 | 1,105 | 1,081 | 1,081 | 542,000 | 1,081 |
| 2005-11-16 | 1,094 | 1,106 | 1,075 | 1,090 | 481,000 | 1,090 |
| 2005-11-15 | 1,115 | 1,128 | 1,085 | 1,128 | 353,000 | 1,128 |
| 2005-11-14 | 1,120 | 1,121 | 1,090 | 1,100 | 349,000 | 1,100 |
| 2005-11-11 | 1,139 | 1,153 | 1,120 | 1,120 | 457,000 | 1,120 |
| 2005-11-10 | 1,100 | 1,125 | 1,099 | 1,114 | 660,000 | 1,114 |
| 2005-11-09 | 1,065 | 1,100 | 1,065 | 1,081 | 495,000 | 1,081 |
| 2005-11-08 | 1,098 | 1,129 | 1,091 | 1,111 | 629,000 | 1,111 |
| 2005-11-07 | 1,098 | 1,115 | 1,053 | 1,053 | 819,000 | 1,053 |
| 2005-11-04 | 1,115 | 1,130 | 1,099 | 1,112 | 2,098,000 | 1,112 |
| 2005-11-02 | 1,067 | 1,097 | 1,056 | 1,097 | 1,764,000 | 1,097 |
| 2005-11-01 | 990 | 1,000 | 979 | 997 | 452,000 | 997 |
| 2005-10-31 | 945 | 983 | 942 | 973 | 865,000 | 973 |
| 2005-10-28 | 937 | 945 | 926 | 945 | 336,000 | 945 |
| 2005-10-27 | 929 | 944 | 926 | 937 | 737,000 | 937 |
| 2005-10-26 | 897 | 922 | 897 | 918 | 384,000 | 918 |
| 2005-10-25 | 902 | 925 | 902 | 911 | 305,000 | 911 |
| 2005-10-24 | 924 | 924 | 894 | 895 | 282,000 | 895 |
| 2005-10-21 | 905 | 938 | 901 | 936 | 335,000 | 936 |
| 2005-10-20 | 924 | 937 | 910 | 911 | 394,000 | 911 |
| 2005-10-19 | 960 | 960 | 926 | 929 | 296,000 | 929 |
| 2005-10-18 | 962 | 969 | 956 | 961 | 490,000 | 961 |
| 2005-10-17 | 954 | 955 | 940 | 949 | 422,000 | 949 |
| 2005-10-14 | 948 | 948 | 934 | 934 | 293,000 | 934 |
| 2005-10-13 | 938 | 942 | 930 | 933 | 451,000 | 933 |
| 2005-10-12 | 954 | 969 | 942 | 954 | 1,173,000 | 954 |
| 2005-10-11 | 994 | 994 | 950 | 970 | 987,000 | 970 |
| 2005-10-07 | 963 | 1,013 | 963 | 995 | 826,000 | 995 |
| 2005-10-06 | 963 | 974 | 925 | 973 | 358,000 | 973 |
| 2005-10-05 | 998 | 1,005 | 974 | 982 | 580,000 | 982 |
| 2005-10-04 | 979 | 987 | 969 | 987 | 528,000 | 987 |
| 2005-10-03 | 983 | 989 | 958 | 970 | 287,000 | 970 |
| 2005-09-30 | 1,014 | 1,014 | 974 | 993 | 551,000 | 993 |
| 2005-09-29 | 983 | 1,004 | 969 | 1,000 | 603,000 | 1,000 |
| 2005-09-28 | 981 | 989 | 961 | 989 | 300,000 | 989 |
| 2005-09-27 | 981 | 985 | 968 | 976 | 571,000 | 976 |
| 2005-09-26 | 970 | 978 | 955 | 975 | 702,000 | 975 |
| 2005-09-22 | 948 | 970 | 942 | 969 | 609,000 | 969 |
| 2005-09-21 | 935 | 950 | 931 | 940 | 437,000 | 940 |
| 2005-09-20 | 899 | 941 | 895 | 936 | 501,000 | 936 |
| 2005-09-16 | 905 | 911 | 884 | 899 | 778,000 | 899 |
| 2005-09-15 | 905 | 917 | 903 | 911 | 354,000 | 911 |
| 2005-09-14 | 902 | 907 | 898 | 904 | 309,000 | 904 |
| 2005-09-13 | 909 | 914 | 899 | 912 | 463,000 | 912 |
| 2005-09-12 | 920 | 939 | 895 | 905 | 666,000 | 905 |
| 2005-09-09 | 935 | 935 | 890 | 902 | 1,509,000 | 902 |
| 2005-09-08 | 951 | 952 | 925 | 930 | 441,000 | 930 |
| 2005-09-07 | 948 | 979 | 948 | 961 | 1,260,000 | 961 |
| 2005-09-06 | 920 | 952 | 919 | 947 | 625,000 | 947 |
| 2005-09-05 | 916 | 918 | 906 | 914 | 122,000 | 914 |
| 2005-09-02 | 922 | 922 | 898 | 909 | 197,000 | 909 |
| 2005-09-01 | 900 | 922 | 900 | 912 | 298,000 | 912 |
| 2005-08-31 | 896 | 904 | 896 | 898 | 157,000 | 898 |
| 2005-08-30 | 900 | 910 | 897 | 904 | 178,000 | 904 |
| 2005-08-29 | 906 | 910 | 897 | 904 | 199,000 | 904 |
| 2005-08-26 | 910 | 916 | 907 | 910 | 328,000 | 910 |
| 2005-08-25 | 903 | 920 | 903 | 917 | 362,000 | 917 |
| 2005-08-24 | 906 | 922 | 901 | 912 | 271,000 | 912 |
| 2005-08-23 | 926 | 930 | 916 | 916 | 329,000 | 916 |
| 2005-08-22 | 909 | 924 | 909 | 924 | 711,000 | 924 |
| 2005-08-19 | 905 | 925 | 905 | 919 | 802,000 | 919 |
| 2005-08-18 | 906 | 906 | 894 | 903 | 660,000 | 903 |
| 2005-08-17 | 885 | 923 | 885 | 917 | 1,046,000 | 917 |
| 2005-08-16 | 874 | 885 | 864 | 883 | 576,000 | 883 |
| 2005-08-15 | 889 | 932 | 869 | 884 | 1,207,000 | 884 |
| 2005-08-12 | 850 | 888 | 842 | 880 | 889,000 | 880 |
| 2005-08-11 | 835 | 848 | 821 | 840 | 520,000 | 840 |
| 2005-08-10 | 843 | 843 | 826 | 834 | 546,000 | 834 |
| 2005-08-09 | 820 | 861 | 818 | 843 | 1,365,000 | 843 |
| 2005-08-08 | 788 | 788 | 768 | 780 | 519,000 | 780 |
| 2005-08-05 | 808 | 808 | 788 | 798 | 529,000 | 798 |
| 2005-08-04 | 830 | 837 | 809 | 811 | 440,000 | 811 |
| 2005-08-03 | 821 | 835 | 815 | 829 | 399,000 | 829 |
| 2005-08-02 | 846 | 846 | 803 | 809 | 396,000 | 809 |
| 2005-08-01 | 819 | 848 | 815 | 843 | 528,000 | 843 |
| 2005-07-29 | 815 | 833 | 815 | 820 | 470,000 | 820 |
| 2005-07-28 | 828 | 828 | 817 | 820 | 382,000 | 820 |
| 2005-07-27 | 843 | 843 | 811 | 828 | 420,000 | 828 |
| 2005-07-26 | 841 | 844 | 836 | 843 | 121,000 | 843 |
| 2005-07-25 | 847 | 847 | 834 | 844 | 272,000 | 844 |
| 2005-07-22 | 851 | 854 | 838 | 841 | 468,000 | 841 |
| 2005-07-21 | 839 | 859 | 836 | 855 | 1,145,000 | 855 |
| 2005-07-20 | 815 | 837 | 815 | 834 | 646,000 | 834 |
| 2005-07-19 | 810 | 811 | 809 | 809 | 70,000 | 809 |
| 2005-07-15 | 816 | 816 | 805 | 806 | 175,000 | 806 |
| 2005-07-14 | 811 | 812 | 803 | 807 | 168,000 | 807 |
| 2005-07-13 | 803 | 818 | 798 | 816 | 371,000 | 816 |
| 2005-07-12 | 803 | 805 | 786 | 801 | 666,000 | 801 |
| 2005-07-11 | 816 | 817 | 801 | 805 | 371,000 | 805 |
| 2005-07-08 | 809 | 828 | 808 | 820 | 921,000 | 820 |
| 2005-07-07 | 817 | 821 | 809 | 809 | 603,000 | 809 |
| 2005-07-06 | 821 | 832 | 815 | 820 | 1,147,000 | 820 |
| 2005-07-05 | 808 | 826 | 805 | 824 | 1,818,000 | 824 |
| 2005-07-04 | 777 | 809 | 770 | 806 | 1,825,000 | 806 |
| 2005-07-01 | 752 | 766 | 750 | 763 | 826,000 | 763 |
| 2005-06-30 | 743 | 752 | 738 | 750 | 440,000 | 750 |
| 2005-06-29 | 740 | 745 | 736 | 742 | 185,000 | 742 |
| 2005-06-28 | 740 | 744 | 735 | 742 | 240,000 | 742 |
| 2005-06-27 | 740 | 744 | 738 | 740 | 227,000 | 740 |
| 2005-06-24 | 740 | 748 | 740 | 748 | 639,000 | 748 |
| 2005-06-23 | 740 | 750 | 740 | 743 | 584,000 | 743 |
| 2005-06-22 | 750 | 750 | 742 | 747 | 535,000 | 747 |
| 2005-06-21 | 740 | 750 | 739 | 750 | 1,261,000 | 750 |
| 2005-06-20 | 738 | 742 | 735 | 740 | 767,000 | 740 |
| 2005-06-17 | 730 | 737 | 728 | 728 | 853,000 | 728 |
| 2005-06-16 | 725 | 729 | 704 | 716 | 947,000 | 716 |
| 2005-06-15 | 697 | 703 | 684 | 685 | 318,000 | 685 |
| 2005-06-14 | 705 | 705 | 694 | 696 | 280,000 | 696 |
| 2005-06-13 | 704 | 713 | 701 | 701 | 168,000 | 701 |
| 2005-06-10 | 695 | 708 | 695 | 702 | 457,000 | 702 |
| 2005-06-09 | 699 | 700 | 685 | 685 | 218,000 | 685 |
| 2005-06-08 | 709 | 709 | 697 | 699 | 206,000 | 699 |
| 2005-06-07 | 715 | 715 | 705 | 712 | 292,000 | 712 |
| 2005-06-06 | 695 | 715 | 692 | 715 | 596,000 | 715 |
| 2005-06-03 | 701 | 701 | 687 | 694 | 376,000 | 694 |
| 2005-06-02 | 701 | 702 | 686 | 691 | 281,000 | 691 |
| 2005-06-01 | 694 | 708 | 686 | 700 | 272,000 | 700 |
| 2005-05-31 | 677 | 690 | 677 | 690 | 161,000 | 690 |
| 2005-05-30 | 679 | 691 | 670 | 683 | 272,000 | 683 |
| 2005-05-27 | 675 | 685 | 670 | 680 | 135,000 | 680 |
| 2005-05-26 | 678 | 683 | 671 | 679 | 316,000 | 679 |
| 2005-05-25 | 691 | 691 | 670 | 676 | 415,000 | 676 |
| 2005-05-24 | 675 | 694 | 675 | 685 | 543,000 | 685 |
| 2005-05-23 | 669 | 675 | 664 | 670 | 318,000 | 670 |
| 2005-05-20 | 672 | 674 | 665 | 670 | 344,000 | 670 |
| 2005-05-19 | 666 | 680 | 658 | 668 | 621,000 | 668 |
| 2005-05-18 | 662 | 663 | 642 | 646 | 679,000 | 646 |
| 2005-05-17 | 680 | 686 | 658 | 659 | 825,000 | 659 |
| 2005-05-16 | 691 | 697 | 687 | 687 | 292,000 | 687 |
| 2005-05-13 | 709 | 709 | 694 | 701 | 331,000 | 701 |
| 2005-05-12 | 700 | 715 | 700 | 710 | 849,000 | 710 |
| 2005-05-11 | 713 | 716 | 697 | 700 | 722,000 | 700 |
| 2005-05-10 | 730 | 736 | 720 | 723 | 1,326,000 | 723 |
| 2005-05-09 | 719 | 720 | 710 | 713 | 239,000 | 713 |
| 2005-05-06 | 710 | 722 | 707 | 720 | 349,000 | 720 |
| 2005-05-02 | 710 | 710 | 700 | 704 | 243,000 | 704 |
| 2005-04-28 | 712 | 715 | 703 | 703 | 585,000 | 703 |
| 2005-04-27 | 713 | 731 | 712 | 719 | 1,329,000 | 719 |
| 2005-04-26 | 685 | 717 | 685 | 714 | 946,000 | 714 |
| 2005-04-25 | 706 | 709 | 691 | 695 | 667,000 | 695 |
| 2005-04-22 | 710 | 710 | 698 | 708 | 1,374,000 | 708 |
| 2005-04-21 | 699 | 707 | 682 | 706 | 1,085,000 | 706 |
| 2005-04-20 | 710 | 710 | 699 | 701 | 343,000 | 701 |
| 2005-04-19 | 695 | 710 | 691 | 709 | 558,000 | 709 |
| 2005-04-18 | 700 | 701 | 666 | 690 | 1,185,000 | 690 |
| 2005-04-15 | 700 | 703 | 697 | 702 | 716,000 | 702 |
| 2005-04-14 | 700 | 708 | 696 | 706 | 489,000 | 706 |
| 2005-04-13 | 702 | 705 | 700 | 702 | 330,000 | 702 |
| 2005-04-12 | 705 | 707 | 698 | 700 | 1,252,000 | 700 |
| 2005-04-11 | 720 | 723 | 706 | 710 | 424,000 | 710 |
| 2005-04-08 | 726 | 733 | 712 | 730 | 724,000 | 730 |
| 2005-04-07 | 723 | 744 | 719 | 727 | 2,021,000 | 727 |
| 2005-04-06 | 728 | 728 | 714 | 720 | 484,000 | 720 |
| 2005-04-05 | 729 | 730 | 718 | 728 | 1,098,000 | 728 |
| 2005-04-04 | 749 | 765 | 713 | 730 | 3,659,000 | 730 |
| 2005-04-01 | 674 | 690 | 656 | 689 | 627,000 | 689 |
| 2005-03-31 | 674 | 684 | 673 | 684 | 453,000 | 684 |
| 2005-03-30 | 668 | 688 | 668 | 677 | 746,000 | 677 |
| 2005-03-29 | 670 | 675 | 654 | 662 | 348,000 | 662 |
| 2005-03-28 | 664 | 672 | 657 | 666 | 244,000 | 666 |
| 2005-03-25 | 652 | 659 | 651 | 657 | 181,000 | 657 |
| 2005-03-24 | 659 | 659 | 649 | 651 | 250,000 | 651 |
| 2005-03-23 | 663 | 663 | 652 | 658 | 247,000 | 658 |
| 2005-03-22 | 667 | 671 | 660 | 665 | 204,000 | 665 |
| 2005-03-18 | 655 | 667 | 655 | 665 | 206,000 | 665 |
| 2005-03-17 | 655 | 660 | 649 | 656 | 331,000 | 656 |
| 2005-03-16 | 664 | 668 | 661 | 664 | 159,000 | 664 |
| 2005-03-15 | 671 | 671 | 656 | 661 | 254,000 | 661 |
| 2005-03-14 | 685 | 685 | 670 | 670 | 161,000 | 670 |
| 2005-03-11 | 676 | 686 | 676 | 678 | 321,000 | 678 |
| 2005-03-10 | 685 | 688 | 675 | 675 | 393,000 | 675 |
| 2005-03-09 | 689 | 691 | 682 | 687 | 462,000 | 687 |
| 2005-03-08 | 691 | 696 | 690 | 693 | 246,000 | 693 |
| 2005-03-07 | 695 | 705 | 693 | 698 | 769,000 | 698 |
| 2005-03-04 | 687 | 693 | 685 | 689 | 132,000 | 689 |
| 2005-03-03 | 685 | 700 | 685 | 694 | 257,000 | 694 |
| 2005-03-02 | 699 | 701 | 695 | 695 | 440,000 | 695 |
| 2005-03-01 | 676 | 697 | 674 | 696 | 300,000 | 696 |
| 2005-02-28 | 683 | 686 | 676 | 684 | 364,000 | 684 |
| 2005-02-25 | 669 | 684 | 669 | 684 | 340,000 | 684 |
| 2005-02-24 | 662 | 668 | 657 | 663 | 301,000 | 663 |
| 2005-02-23 | 666 | 672 | 648 | 672 | 280,000 | 672 |
| 2005-02-22 | 665 | 675 | 655 | 666 | 350,000 | 666 |
| 2005-02-21 | 672 | 680 | 662 | 678 | 374,000 | 678 |
| 2005-02-18 | 658 | 683 | 653 | 682 | 755,000 | 682 |
| 2005-02-17 | 667 | 667 | 657 | 661 | 363,000 | 661 |
| 2005-02-16 | 666 | 673 | 665 | 671 | 361,000 | 671 |
| 2005-02-15 | 676 | 680 | 673 | 674 | 120,000 | 674 |
| 2005-02-14 | 685 | 690 | 679 | 681 | 322,000 | 681 |
| 2005-02-10 | 687 | 695 | 679 | 689 | 232,000 | 689 |
| 2005-02-09 | 680 | 698 | 680 | 688 | 507,000 | 688 |
| 2005-02-08 | 677 | 677 | 672 | 676 | 146,000 | 676 |
| 2005-02-07 | 671 | 679 | 669 | 677 | 198,000 | 677 |
| 2005-02-04 | 688 | 688 | 675 | 677 | 273,000 | 677 |
| 2005-02-03 | 688 | 696 | 676 | 689 | 445,000 | 689 |
| 2005-02-02 | 678 | 688 | 672 | 687 | 382,000 | 687 |
| 2005-02-01 | 696 | 696 | 662 | 677 | 329,000 | 677 |
| 2005-01-31 | 683 | 696 | 679 | 696 | 491,000 | 696 |
| 2005-01-28 | 678 | 683 | 670 | 680 | 300,000 | 680 |
| 2005-01-27 | 668 | 685 | 668 | 678 | 583,000 | 678 |
| 2005-01-26 | 664 | 672 | 663 | 669 | 426,000 | 669 |
| 2005-01-25 | 670 | 670 | 662 | 662 | 267,000 | 662 |
| 2005-01-24 | 650 | 669 | 650 | 664 | 446,000 | 664 |
| 2005-01-21 | 648 | 665 | 648 | 655 | 311,000 | 655 |
| 2005-01-20 | 658 | 658 | 640 | 650 | 587,000 | 650 |
| 2005-01-19 | 670 | 670 | 653 | 659 | 766,000 | 659 |
| 2005-01-18 | 680 | 685 | 671 | 676 | 1,426,000 | 676 |
| 2005-01-17 | 646 | 668 | 641 | 660 | 429,000 | 660 |
| 2005-01-14 | 637 | 657 | 630 | 656 | 538,000 | 656 |
| 2005-01-13 | 640 | 654 | 632 | 637 | 1,291,000 | 637 |
| 2005-01-12 | 630 | 644 | 626 | 642 | 819,000 | 642 |
| 2005-01-11 | 630 | 640 | 630 | 632 | 824,000 | 632 |
| 2005-01-07 | 607 | 630 | 604 | 625 | 1,681,000 | 625 |
| 2005-01-06 | 575 | 595 | 573 | 593 | 591,000 | 593 |
| 2005-01-05 | 570 | 577 | 568 | 574 | 280,000 | 574 |
| 2005-01-04 | 574 | 583 | 571 | 577 | 89,000 | 577 |
分割・併合履歴 ： なし
