6268 ナブテスコ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30589598585595364,000595
2008-12-29588588573584382,000584
2008-12-26569591558582464,000582
2008-12-25556561545559358,000559
2008-12-24549559540548450,000548
2008-12-22549567545557702,000557
2008-12-195685735405481,439,000548
2008-12-185545765345451,069,000545
2008-12-17577598540552984,000552
2008-12-165375895255731,728,000573
2008-12-15521541521533665,000533
2008-12-125305384975031,470,000503
2008-12-114845494825353,108,000535
2008-12-104714824654691,147,000469
2008-12-09483508473479915,000479
2008-12-084684834474801,203,000480
2008-12-054824874424551,402,000455
2008-12-045005074694871,270,000487
2008-12-035275404734821,103,000482
2008-12-02563573521523813,000523
2008-12-01600608587593716,000593
2008-11-28606607580601771,000601
2008-11-27605620591598516,000598
2008-11-26601601583594486,000594
2008-11-255946165836011,079,000601
2008-11-21525574510567947,000567
2008-11-20549555541545788,000545
2008-11-19572574557561909,000561
2008-11-18570581569572627,000572
2008-11-17568605565586966,000586
2008-11-146216285575621,016,000562
2008-11-13630631583595697,000595
2008-11-12647670640648350,000648
2008-11-11695695667667560,000667
2008-11-10661697660695676,000695
2008-11-07635678621638499,000638
2008-11-06700705667685660,000685
2008-11-05737747724747714,000747
2008-11-04607650607647768,000647
2008-10-316406405815911,116,000591
2008-10-30589630584630994,000630
2008-10-295405655205581,244,000558
2008-10-284535074325061,555,000506
2008-10-275205354504571,276,000457
2008-10-24583590530535675,000535
2008-10-23599605565603639,000603
2008-10-22659660614614508,000614
2008-10-21697710651673655,000673
2008-10-20658676649672842,000672
2008-10-17659662622638816,000638
2008-10-16658668628628699,000628
2008-10-157177286937281,569,000728
2008-10-14712745712740645,000740
2008-10-106306715976581,538,000658
2008-10-09610670610651943,000651
2008-10-086646916056111,176,000611
2008-10-076657156437041,044,000704
2008-10-06691710678687993,000687
2008-10-03820824755761727,000761
2008-10-028628678048101,071,000810
2008-10-018618748368721,603,000872
2008-09-30815839804836730,000836
2008-09-29913916845848944,000848
2008-09-269699708969101,018,000910
2008-09-25958992945966503,000966
2008-09-24953968926957558,000957
2008-09-22995996949963964,000963
2008-09-199299799149752,101,000975
2008-09-18880930862929976,000929
2008-09-179329408828921,093,000892
2008-09-169019368869121,026,000912
2008-09-128879588869223,076,000922
2008-09-119629748798822,093,000882
2008-09-109591,0139599791,471,000979
2008-09-091,0301,034970982918,000982
2008-09-081,0291,0801,0251,049983,0001,049
2008-09-059741,0269691,0021,375,0001,002
2008-09-041,0791,0799991,0241,418,0001,024
2008-09-031,0771,0871,0561,059798,0001,059
2008-09-021,1171,1171,0711,077919,0001,077
2008-09-011,1221,1371,1021,124567,0001,124
2008-08-291,1231,1411,0981,1391,035,0001,139
2008-08-281,1461,1481,0991,112866,0001,112
2008-08-271,1851,1871,1431,151918,0001,151
2008-08-261,1821,1821,1551,171436,0001,171
2008-08-251,2141,2201,1841,189614,0001,189
2008-08-221,1511,1821,1301,1541,152,0001,154
2008-08-211,1671,1721,1331,149628,0001,149
2008-08-201,1561,1851,1561,179658,0001,179
2008-08-191,1881,1891,1611,176421,0001,176
2008-08-181,1871,2261,1871,191517,0001,191
2008-08-151,1721,1871,1701,186401,0001,186
2008-08-141,1541,1771,1501,166615,0001,166
2008-08-131,1691,1801,1291,153775,0001,153
2008-08-121,2191,2371,1931,194885,0001,194
2008-08-111,1961,2271,1961,212637,0001,212
2008-08-081,1591,1931,1491,1901,098,0001,190
2008-08-071,2081,2461,1791,1941,539,0001,194
2008-08-061,2001,2071,1711,1881,810,0001,188
2008-08-051,1811,2051,1731,1801,795,0001,180
2008-08-041,2361,2391,1521,1531,096,0001,153
2008-08-011,2301,2421,2051,2061,474,0001,206
2008-07-311,2551,2551,1981,2292,789,0001,229
2008-07-301,3071,3561,2551,2642,849,0001,264
2008-07-291,3851,3981,3551,3761,530,0001,376
2008-07-281,4241,4271,3571,3701,838,0001,370
2008-07-251,4721,4821,4301,4441,052,0001,444
2008-07-241,4721,4921,4501,4731,681,0001,473
2008-07-231,4661,5071,4531,501758,0001,501
2008-07-221,4531,4661,4141,466871,0001,466
2008-07-181,4741,4781,4231,433807,0001,433
2008-07-171,4481,4821,4381,459926,0001,459
2008-07-161,4241,4691,3901,4001,268,0001,400
2008-07-151,4221,4381,3861,424937,0001,424
2008-07-141,3941,4251,3771,421858,0001,421
2008-07-111,3661,4331,3601,4011,897,0001,401
2008-07-101,3601,3981,3591,385953,0001,385
2008-07-091,4021,4091,3521,3731,868,0001,373
2008-07-081,4721,4721,3671,4012,096,0001,401
2008-07-071,4761,5311,4751,5181,023,0001,518
2008-07-041,4471,4801,4271,475906,0001,475
2008-07-031,4491,4521,3901,4481,155,0001,448
2008-07-021,5201,5391,4621,4691,150,0001,469
2008-07-011,6001,6001,5151,5191,655,0001,519
2008-06-301,6351,6421,6071,624625,0001,624
2008-06-271,6461,6501,5961,6101,142,0001,610
2008-06-261,6351,6711,6351,670997,0001,670
2008-06-251,6151,6211,5911,615405,0001,615
2008-06-241,5891,6291,5861,614495,0001,614
2008-06-231,5791,5891,5541,581420,0001,581
2008-06-201,5991,5991,5731,580439,0001,580
2008-06-191,6501,6501,5921,599553,0001,599
2008-06-181,6491,6741,6481,655379,0001,655
2008-06-171,6441,6641,6131,645342,0001,645
2008-06-161,6341,6401,6151,639377,0001,639
2008-06-131,6041,6301,5911,611903,0001,611
2008-06-121,6031,6121,5881,594537,0001,594
2008-06-111,6181,6221,6011,618490,0001,618
2008-06-101,6481,6581,6161,623487,0001,623
2008-06-091,6461,6601,6371,637543,0001,637
2008-06-061,6931,6931,6611,661543,0001,661
2008-06-051,6701,6851,6541,678618,0001,678
2008-06-041,6291,6821,6281,676996,0001,676
2008-06-031,6091,6261,5941,619741,0001,619
2008-06-021,5701,6161,5611,6121,037,0001,612
2008-05-301,5431,5761,5421,575953,0001,575
2008-05-291,5081,5241,4871,515845,0001,515
2008-05-281,5371,5441,4931,499544,0001,499
2008-05-271,5091,5421,5061,538428,0001,538
2008-05-261,5331,5341,5011,504843,0001,504
2008-05-231,5591,5641,5361,540684,0001,540
2008-05-221,5291,5541,5091,545731,0001,545
2008-05-211,5371,5501,5251,5451,105,0001,545
2008-05-201,5521,5541,5091,536899,0001,536
2008-05-191,5091,5091,4901,500694,0001,500
2008-05-161,4951,5201,4801,5101,702,0001,510
2008-05-151,4731,5011,4731,4821,170,0001,482
2008-05-141,3981,4661,3971,4641,193,0001,464
2008-05-131,3781,4051,3701,3961,050,0001,396
2008-05-121,4181,4181,3671,3731,605,0001,373
2008-05-091,5111,5111,4051,4382,523,0001,438
2008-05-081,5851,5901,5621,563572,0001,563
2008-05-071,5561,6001,5551,591674,0001,591
2008-05-021,5081,5461,5031,545378,0001,545
2008-05-011,5291,5291,4871,496593,0001,496
2008-04-301,5451,5511,5351,535477,0001,535
2008-04-281,5441,5571,5301,544692,0001,544
2008-04-251,5341,5441,5201,528459,0001,528
2008-04-241,5101,5211,4941,504385,0001,504
2008-04-231,5211,5331,4981,521577,0001,521
2008-04-221,5281,5481,5161,536435,0001,536
2008-04-211,5521,5891,5141,536813,0001,536
2008-04-181,5371,5391,4851,533366,0001,533
2008-04-171,5201,5401,5191,525506,0001,525
2008-04-161,4681,4971,4541,494673,0001,494
2008-04-151,4531,4641,4321,463531,0001,463
2008-04-141,4381,4541,4311,445357,0001,445
2008-04-111,4501,4831,4431,479501,0001,479
2008-04-101,4411,4691,4271,430524,0001,430
2008-04-091,5051,5051,4431,456932,0001,456
2008-04-081,5131,5161,4971,504312,0001,504
2008-04-071,4831,5181,4831,511351,0001,511
2008-04-041,5201,5201,4721,481641,0001,481
2008-04-031,4811,5231,4811,520706,0001,520
2008-04-021,5001,5001,4541,4781,199,0001,478
2008-04-011,4001,4401,3861,4301,923,0001,430
2008-03-311,3641,3681,3361,350791,0001,350
2008-03-281,3431,3861,3201,363669,0001,363
2008-03-271,3471,3471,3061,329778,0001,329
2008-03-261,3361,3651,3241,365819,0001,365
2008-03-251,3721,3721,3201,3501,100,0001,350
2008-03-241,2851,3951,2831,3521,996,0001,352
2008-03-211,2271,2601,2061,2411,065,0001,241
2008-03-191,2041,2381,1941,2021,339,0001,202
2008-03-181,1131,1601,1131,142826,0001,142
2008-03-171,1531,1531,0811,118918,0001,118
2008-03-141,1601,1841,1501,1611,226,0001,161
2008-03-131,2491,2491,1551,1771,344,0001,177
2008-03-121,3021,3021,2271,248777,0001,248
2008-03-111,2401,2781,2151,255997,0001,255
2008-03-101,2881,3121,2401,253911,0001,253
2008-03-071,2761,3101,2611,2901,096,0001,290
2008-03-061,3031,3461,2981,337722,0001,337
2008-03-051,2631,2951,2631,2771,131,0001,277
2008-03-041,2641,2811,2361,2461,550,0001,246
2008-03-031,3041,3201,2801,2841,072,0001,284
2008-02-291,4421,4451,3831,407606,0001,407
2008-02-281,4281,4451,4211,441374,0001,441
2008-02-271,4401,4531,4241,448438,0001,448
2008-02-261,4511,4601,4131,414453,0001,414
2008-02-251,4081,4421,4081,432527,0001,432
2008-02-221,3791,4181,3791,407467,0001,407
2008-02-211,3651,4121,3631,411729,0001,411
2008-02-201,3871,3921,3431,345828,0001,345
2008-02-191,4011,4101,3551,384596,0001,384
2008-02-181,3691,4321,3691,381619,0001,381
2008-02-151,3771,3771,3061,358944,0001,358
2008-02-141,2821,4021,2731,3861,896,0001,386
2008-02-131,2551,2891,2391,242469,0001,242
2008-02-121,2421,2571,2151,219686,0001,219
2008-02-081,3181,3241,2191,222717,0001,222
2008-02-071,3081,3151,2571,298518,0001,298
2008-02-061,3201,3211,2881,2891,122,0001,289
2008-02-051,4231,4351,3821,3951,055,0001,395
2008-02-041,3801,4361,3801,4291,683,0001,429
2008-02-011,3211,3851,3201,3671,688,0001,367
2008-01-311,2081,2901,2061,290622,0001,290
2008-01-301,2541,2861,2201,2481,543,0001,248
2008-01-291,2221,2401,2111,2341,221,0001,234
2008-01-281,2811,2821,1971,2041,409,0001,204
2008-01-251,3041,3151,2641,2811,944,0001,281
2008-01-241,2711,3051,2661,284584,0001,284
2008-01-231,2881,3311,2351,2441,523,0001,244
2008-01-221,3051,3211,2361,2491,158,0001,249
2008-01-211,4281,4281,3251,336671,0001,336
2008-01-181,3521,4271,3451,427538,0001,427
2008-01-171,3491,3981,3491,392584,0001,392
2008-01-161,3741,4071,3321,3401,164,0001,340
2008-01-151,5181,5181,4111,414769,0001,414
2008-01-111,5551,5661,5271,530872,0001,530
2008-01-101,5801,5801,5491,553685,0001,553
2008-01-091,5141,5701,5131,568816,0001,568
2008-01-081,6061,6131,5471,5741,327,0001,574
2008-01-071,6571,6691,6231,636554,0001,636
2008-01-041,7481,7611,6771,695354,0001,695

分割・併合履歴 : なし