6268 ナブテスコ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,080 | 1,080 | 1,058 | 1,058 | 309,000 | 1,058 |
| 2009-12-29 | 1,069 | 1,078 | 1,059 | 1,074 | 497,000 | 1,074 |
| 2009-12-28 | 1,054 | 1,078 | 1,054 | 1,071 | 563,000 | 1,071 |
| 2009-12-25 | 1,075 | 1,080 | 1,053 | 1,072 | 404,000 | 1,072 |
| 2009-12-24 | 1,076 | 1,083 | 1,066 | 1,067 | 527,000 | 1,067 |
| 2009-12-22 | 1,043 | 1,062 | 1,039 | 1,060 | 478,000 | 1,060 |
| 2009-12-21 | 1,037 | 1,065 | 1,023 | 1,048 | 604,000 | 1,048 |
| 2009-12-18 | 1,040 | 1,047 | 1,021 | 1,036 | 455,000 | 1,036 |
| 2009-12-17 | 1,054 | 1,058 | 1,042 | 1,045 | 823,000 | 1,045 |
| 2009-12-16 | 1,040 | 1,059 | 1,023 | 1,038 | 675,000 | 1,038 |
| 2009-12-15 | 1,030 | 1,048 | 1,010 | 1,040 | 964,000 | 1,040 |
| 2009-12-14 | 1,048 | 1,050 | 1,027 | 1,043 | 820,000 | 1,043 |
| 2009-12-11 | 995 | 1,033 | 984 | 1,028 | 999,000 | 1,028 |
| 2009-12-10 | 980 | 984 | 965 | 975 | 1,214,000 | 975 |
| 2009-12-09 | 1,034 | 1,038 | 1,018 | 1,020 | 651,000 | 1,020 |
| 2009-12-08 | 1,045 | 1,065 | 1,026 | 1,054 | 405,000 | 1,054 |
| 2009-12-07 | 1,080 | 1,084 | 1,056 | 1,059 | 606,000 | 1,059 |
| 2009-12-04 | 1,040 | 1,048 | 1,027 | 1,039 | 541,000 | 1,039 |
| 2009-12-03 | 993 | 1,040 | 987 | 1,039 | 606,000 | 1,039 |
| 2009-12-02 | 991 | 997 | 971 | 992 | 510,000 | 992 |
| 2009-12-01 | 956 | 990 | 939 | 990 | 579,000 | 990 |
| 2009-11-30 | 942 | 964 | 933 | 955 | 822,000 | 955 |
| 2009-11-27 | 959 | 966 | 937 | 942 | 419,000 | 942 |
| 2009-11-26 | 972 | 993 | 951 | 980 | 619,000 | 980 |
| 2009-11-25 | 956 | 981 | 927 | 976 | 1,269,000 | 976 |
| 2009-11-24 | 1,022 | 1,037 | 972 | 972 | 888,000 | 972 |
| 2009-11-20 | 965 | 994 | 965 | 992 | 739,000 | 992 |
| 2009-11-19 | 959 | 991 | 939 | 985 | 1,496,000 | 985 |
| 2009-11-18 | 985 | 986 | 913 | 953 | 1,498,000 | 953 |
| 2009-11-17 | 1,034 | 1,034 | 988 | 995 | 676,000 | 995 |
| 2009-11-16 | 1,038 | 1,051 | 1,025 | 1,044 | 413,000 | 1,044 |
| 2009-11-13 | 1,059 | 1,062 | 1,029 | 1,037 | 564,000 | 1,037 |
| 2009-11-12 | 1,034 | 1,058 | 1,034 | 1,053 | 713,000 | 1,053 |
| 2009-11-11 | 1,028 | 1,037 | 1,019 | 1,034 | 351,000 | 1,034 |
| 2009-11-10 | 1,052 | 1,054 | 1,026 | 1,026 | 329,000 | 1,026 |
| 2009-11-09 | 1,016 | 1,032 | 1,004 | 1,032 | 387,000 | 1,032 |
| 2009-11-06 | 1,013 | 1,015 | 1,000 | 1,005 | 325,000 | 1,005 |
| 2009-11-05 | 1,020 | 1,020 | 994 | 1,001 | 407,000 | 1,001 |
| 2009-11-04 | 1,026 | 1,036 | 1,008 | 1,018 | 543,000 | 1,018 |
| 2009-11-02 | 1,006 | 1,025 | 991 | 1,025 | 798,000 | 1,025 |
| 2009-10-30 | 1,051 | 1,073 | 1,048 | 1,066 | 445,000 | 1,066 |
| 2009-10-29 | 1,021 | 1,032 | 1,008 | 1,017 | 730,000 | 1,017 |
| 2009-10-28 | 1,064 | 1,080 | 1,048 | 1,055 | 562,000 | 1,055 |
| 2009-10-27 | 1,100 | 1,107 | 1,069 | 1,081 | 530,000 | 1,081 |
| 2009-10-26 | 1,116 | 1,121 | 1,095 | 1,119 | 1,168,000 | 1,119 |
| 2009-10-23 | 1,070 | 1,092 | 1,056 | 1,076 | 1,014,000 | 1,076 |
| 2009-10-22 | 1,045 | 1,059 | 1,040 | 1,057 | 836,000 | 1,057 |
| 2009-10-21 | 1,025 | 1,042 | 1,017 | 1,036 | 419,000 | 1,036 |
| 2009-10-20 | 1,041 | 1,042 | 1,028 | 1,031 | 278,000 | 1,031 |
| 2009-10-19 | 1,028 | 1,035 | 1,006 | 1,031 | 629,000 | 1,031 |
| 2009-10-16 | 1,067 | 1,076 | 1,050 | 1,068 | 678,000 | 1,068 |
| 2009-10-15 | 1,026 | 1,052 | 1,026 | 1,047 | 396,000 | 1,047 |
| 2009-10-14 | 1,045 | 1,046 | 1,016 | 1,024 | 381,000 | 1,024 |
| 2009-10-13 | 1,046 | 1,065 | 1,041 | 1,045 | 474,000 | 1,045 |
| 2009-10-09 | 991 | 1,052 | 990 | 1,041 | 926,000 | 1,041 |
| 2009-10-08 | 981 | 987 | 956 | 981 | 979,000 | 981 |
| 2009-10-07 | 979 | 992 | 961 | 981 | 875,000 | 981 |
| 2009-10-06 | 968 | 986 | 960 | 973 | 620,000 | 973 |
| 2009-10-05 | 972 | 973 | 942 | 948 | 929,000 | 948 |
| 2009-10-02 | 999 | 999 | 957 | 982 | 1,239,000 | 982 |
| 2009-10-01 | 1,072 | 1,088 | 1,037 | 1,041 | 390,000 | 1,041 |
| 2009-09-30 | 1,066 | 1,080 | 1,053 | 1,071 | 390,000 | 1,071 |
| 2009-09-29 | 1,060 | 1,066 | 1,048 | 1,066 | 389,000 | 1,066 |
| 2009-09-28 | 1,103 | 1,103 | 1,049 | 1,055 | 636,000 | 1,055 |
| 2009-09-25 | 1,119 | 1,125 | 1,101 | 1,115 | 293,000 | 1,115 |
| 2009-09-24 | 1,129 | 1,135 | 1,104 | 1,128 | 838,000 | 1,128 |
| 2009-09-18 | 1,100 | 1,143 | 1,086 | 1,129 | 1,898,000 | 1,129 |
| 2009-09-17 | 1,062 | 1,108 | 1,062 | 1,099 | 1,402,000 | 1,099 |
| 2009-09-16 | 1,040 | 1,065 | 1,033 | 1,058 | 689,000 | 1,058 |
| 2009-09-15 | 1,029 | 1,038 | 1,016 | 1,033 | 417,000 | 1,033 |
| 2009-09-14 | 1,047 | 1,052 | 1,012 | 1,028 | 387,000 | 1,028 |
| 2009-09-11 | 1,081 | 1,083 | 1,047 | 1,055 | 572,000 | 1,055 |
| 2009-09-10 | 1,018 | 1,077 | 1,018 | 1,069 | 1,118,000 | 1,069 |
| 2009-09-09 | 1,007 | 1,020 | 997 | 1,013 | 357,000 | 1,013 |
| 2009-09-08 | 1,023 | 1,023 | 1,008 | 1,012 | 549,000 | 1,012 |
| 2009-09-07 | 1,007 | 1,019 | 1,007 | 1,014 | 270,000 | 1,014 |
| 2009-09-04 | 1,018 | 1,018 | 991 | 998 | 440,000 | 998 |
| 2009-09-03 | 1,028 | 1,031 | 1,009 | 1,019 | 644,000 | 1,019 |
| 2009-09-02 | 1,011 | 1,025 | 1,008 | 1,021 | 663,000 | 1,021 |
| 2009-09-01 | 1,055 | 1,060 | 1,025 | 1,045 | 451,000 | 1,045 |
| 2009-08-31 | 1,053 | 1,056 | 1,012 | 1,036 | 668,000 | 1,036 |
| 2009-08-28 | 1,054 | 1,055 | 1,026 | 1,033 | 746,000 | 1,033 |
| 2009-08-27 | 1,047 | 1,060 | 1,035 | 1,050 | 473,000 | 1,050 |
| 2009-08-26 | 1,063 | 1,075 | 1,048 | 1,067 | 888,000 | 1,067 |
| 2009-08-25 | 1,071 | 1,075 | 1,053 | 1,060 | 754,000 | 1,060 |
| 2009-08-24 | 1,075 | 1,091 | 1,072 | 1,085 | 697,000 | 1,085 |
| 2009-08-21 | 1,090 | 1,091 | 1,045 | 1,065 | 523,000 | 1,065 |
| 2009-08-20 | 1,086 | 1,099 | 1,065 | 1,094 | 517,000 | 1,094 |
| 2009-08-19 | 1,098 | 1,118 | 1,087 | 1,090 | 741,000 | 1,090 |
| 2009-08-18 | 1,058 | 1,106 | 1,053 | 1,102 | 1,088,000 | 1,102 |
| 2009-08-17 | 1,083 | 1,088 | 1,063 | 1,063 | 517,000 | 1,063 |
| 2009-08-14 | 1,085 | 1,106 | 1,079 | 1,091 | 841,000 | 1,091 |
| 2009-08-13 | 1,060 | 1,107 | 1,055 | 1,095 | 1,133,000 | 1,095 |
| 2009-08-12 | 1,050 | 1,053 | 1,024 | 1,024 | 428,000 | 1,024 |
| 2009-08-11 | 1,022 | 1,043 | 1,022 | 1,035 | 365,000 | 1,035 |
| 2009-08-10 | 1,051 | 1,054 | 1,022 | 1,041 | 800,000 | 1,041 |
| 2009-08-07 | 1,032 | 1,045 | 1,008 | 1,026 | 526,000 | 1,026 |
| 2009-08-06 | 1,016 | 1,053 | 1,015 | 1,031 | 692,000 | 1,031 |
| 2009-08-05 | 1,064 | 1,077 | 1,005 | 1,011 | 1,215,000 | 1,011 |
| 2009-08-04 | 1,095 | 1,105 | 1,058 | 1,067 | 737,000 | 1,067 |
| 2009-08-03 | 1,077 | 1,106 | 1,069 | 1,091 | 545,000 | 1,091 |
| 2009-07-31 | 1,097 | 1,098 | 1,058 | 1,075 | 883,000 | 1,075 |
| 2009-07-30 | 1,102 | 1,109 | 1,061 | 1,077 | 1,092,000 | 1,077 |
| 2009-07-29 | 1,095 | 1,148 | 1,088 | 1,122 | 1,202,000 | 1,122 |
| 2009-07-28 | 1,060 | 1,091 | 1,044 | 1,083 | 1,280,000 | 1,083 |
| 2009-07-27 | 1,080 | 1,080 | 1,044 | 1,051 | 658,000 | 1,051 |
| 2009-07-24 | 1,073 | 1,078 | 1,059 | 1,071 | 785,000 | 1,071 |
| 2009-07-23 | 1,064 | 1,073 | 1,034 | 1,042 | 1,071,000 | 1,042 |
| 2009-07-22 | 1,063 | 1,083 | 1,034 | 1,072 | 1,997,000 | 1,072 |
| 2009-07-21 | 987 | 1,045 | 983 | 1,043 | 1,785,000 | 1,043 |
| 2009-07-17 | 896 | 970 | 890 | 962 | 2,693,000 | 962 |
| 2009-07-16 | 882 | 892 | 873 | 876 | 297,000 | 876 |
| 2009-07-15 | 866 | 881 | 858 | 862 | 481,000 | 862 |
| 2009-07-14 | 852 | 879 | 852 | 868 | 725,000 | 868 |
| 2009-07-13 | 873 | 877 | 830 | 836 | 1,014,000 | 836 |
| 2009-07-10 | 871 | 889 | 861 | 873 | 983,000 | 873 |
| 2009-07-09 | 888 | 893 | 860 | 877 | 564,000 | 877 |
| 2009-07-08 | 919 | 919 | 882 | 887 | 657,000 | 887 |
| 2009-07-07 | 943 | 949 | 907 | 927 | 589,000 | 927 |
| 2009-07-06 | 965 | 965 | 921 | 932 | 625,000 | 932 |
| 2009-07-03 | 953 | 968 | 947 | 964 | 864,000 | 964 |
| 2009-07-02 | 990 | 993 | 970 | 982 | 745,000 | 982 |
| 2009-07-01 | 949 | 989 | 938 | 971 | 805,000 | 971 |
| 2009-06-30 | 962 | 975 | 931 | 954 | 1,254,000 | 954 |
| 2009-06-29 | 975 | 987 | 957 | 972 | 495,000 | 972 |
| 2009-06-26 | 1,016 | 1,025 | 980 | 994 | 573,000 | 994 |
| 2009-06-25 | 966 | 1,007 | 955 | 995 | 703,000 | 995 |
| 2009-06-24 | 948 | 954 | 904 | 946 | 912,000 | 946 |
| 2009-06-23 | 950 | 956 | 932 | 939 | 642,000 | 939 |
| 2009-06-22 | 968 | 986 | 954 | 979 | 481,000 | 979 |
| 2009-06-19 | 983 | 1,021 | 967 | 968 | 738,000 | 968 |
| 2009-06-18 | 980 | 987 | 959 | 981 | 666,000 | 981 |
| 2009-06-17 | 923 | 979 | 923 | 970 | 1,294,000 | 970 |
| 2009-06-16 | 978 | 978 | 939 | 943 | 1,024,000 | 943 |
| 2009-06-15 | 1,036 | 1,036 | 997 | 1,007 | 578,000 | 1,007 |
| 2009-06-12 | 1,045 | 1,046 | 1,025 | 1,031 | 597,000 | 1,031 |
| 2009-06-11 | 1,010 | 1,032 | 1,004 | 1,025 | 501,000 | 1,025 |
| 2009-06-10 | 1,026 | 1,031 | 1,006 | 1,018 | 927,000 | 1,018 |
| 2009-06-09 | 1,010 | 1,067 | 1,008 | 1,025 | 1,532,000 | 1,025 |
| 2009-06-08 | 970 | 1,027 | 967 | 1,006 | 1,794,000 | 1,006 |
| 2009-06-05 | 991 | 993 | 947 | 952 | 866,000 | 952 |
| 2009-06-04 | 957 | 990 | 951 | 971 | 1,637,000 | 971 |
| 2009-06-03 | 904 | 975 | 900 | 967 | 2,259,000 | 967 |
| 2009-06-02 | 900 | 907 | 890 | 894 | 1,215,000 | 894 |
| 2009-06-01 | 857 | 869 | 850 | 862 | 795,000 | 862 |
| 2009-05-29 | 863 | 864 | 844 | 852 | 917,000 | 852 |
| 2009-05-28 | 843 | 859 | 832 | 853 | 796,000 | 853 |
| 2009-05-27 | 870 | 870 | 849 | 853 | 607,000 | 853 |
| 2009-05-26 | 870 | 871 | 851 | 856 | 572,000 | 856 |
| 2009-05-25 | 848 | 873 | 848 | 872 | 657,000 | 872 |
| 2009-05-22 | 868 | 877 | 852 | 858 | 723,000 | 858 |
| 2009-05-21 | 883 | 891 | 872 | 891 | 492,000 | 891 |
| 2009-05-20 | 884 | 890 | 877 | 890 | 601,000 | 890 |
| 2009-05-19 | 885 | 894 | 862 | 874 | 1,001,000 | 874 |
| 2009-05-18 | 870 | 889 | 855 | 882 | 576,000 | 882 |
| 2009-05-15 | 876 | 885 | 862 | 884 | 452,000 | 884 |
| 2009-05-14 | 870 | 874 | 855 | 866 | 775,000 | 866 |
| 2009-05-13 | 884 | 890 | 867 | 875 | 679,000 | 875 |
| 2009-05-12 | 865 | 886 | 860 | 877 | 963,000 | 877 |
| 2009-05-11 | 888 | 898 | 857 | 872 | 983,000 | 872 |
| 2009-05-08 | 861 | 895 | 850 | 888 | 988,000 | 888 |
| 2009-05-07 | 872 | 876 | 853 | 870 | 855,000 | 870 |
| 2009-05-01 | 793 | 830 | 785 | 822 | 863,000 | 822 |
| 2009-04-30 | 789 | 802 | 776 | 795 | 965,000 | 795 |
| 2009-04-28 | 775 | 784 | 744 | 744 | 600,000 | 744 |
| 2009-04-27 | 792 | 800 | 762 | 775 | 605,000 | 775 |
| 2009-04-24 | 783 | 803 | 771 | 791 | 814,000 | 791 |
| 2009-04-23 | 765 | 785 | 752 | 781 | 576,000 | 781 |
| 2009-04-22 | 781 | 793 | 757 | 768 | 907,000 | 768 |
| 2009-04-21 | 752 | 772 | 748 | 763 | 997,000 | 763 |
| 2009-04-20 | 804 | 804 | 780 | 792 | 698,000 | 792 |
| 2009-04-17 | 792 | 801 | 773 | 796 | 1,351,000 | 796 |
| 2009-04-16 | 789 | 820 | 764 | 774 | 1,553,000 | 774 |
| 2009-04-15 | 799 | 805 | 772 | 779 | 1,225,000 | 779 |
| 2009-04-14 | 852 | 853 | 822 | 829 | 1,165,000 | 829 |
| 2009-04-13 | 837 | 866 | 829 | 854 | 1,247,000 | 854 |
| 2009-04-10 | 802 | 825 | 797 | 801 | 1,283,000 | 801 |
| 2009-04-09 | 725 | 775 | 725 | 772 | 873,000 | 772 |
| 2009-04-08 | 739 | 739 | 711 | 712 | 847,000 | 712 |
| 2009-04-07 | 773 | 775 | 749 | 754 | 871,000 | 754 |
| 2009-04-06 | 801 | 810 | 762 | 765 | 1,318,000 | 765 |
| 2009-04-03 | 761 | 781 | 747 | 778 | 1,325,000 | 778 |
| 2009-04-02 | 707 | 725 | 697 | 721 | 688,000 | 721 |
| 2009-04-01 | 690 | 700 | 678 | 700 | 616,000 | 700 |
| 2009-03-31 | 687 | 707 | 674 | 680 | 900,000 | 680 |
| 2009-03-30 | 714 | 715 | 676 | 686 | 1,732,000 | 686 |
| 2009-03-27 | 716 | 720 | 700 | 715 | 836,000 | 715 |
| 2009-03-26 | 677 | 707 | 672 | 707 | 864,000 | 707 |
| 2009-03-25 | 695 | 699 | 665 | 675 | 937,000 | 675 |
| 2009-03-24 | 695 | 706 | 681 | 704 | 632,000 | 704 |
| 2009-03-23 | 659 | 680 | 653 | 680 | 571,000 | 680 |
| 2009-03-19 | 687 | 687 | 641 | 652 | 642,000 | 652 |
| 2009-03-18 | 692 | 700 | 668 | 677 | 722,000 | 677 |
| 2009-03-17 | 658 | 679 | 656 | 675 | 837,000 | 675 |
| 2009-03-16 | 646 | 656 | 638 | 638 | 1,011,000 | 638 |
| 2009-03-13 | 631 | 642 | 625 | 636 | 1,003,000 | 636 |
| 2009-03-12 | 608 | 626 | 605 | 612 | 631,000 | 612 |
| 2009-03-11 | 605 | 609 | 593 | 606 | 705,000 | 606 |
| 2009-03-10 | 585 | 595 | 568 | 582 | 936,000 | 582 |
| 2009-03-09 | 598 | 605 | 581 | 595 | 548,000 | 595 |
| 2009-03-06 | 610 | 613 | 594 | 598 | 1,150,000 | 598 |
| 2009-03-05 | 621 | 649 | 621 | 637 | 806,000 | 637 |
| 2009-03-04 | 587 | 618 | 577 | 616 | 791,000 | 616 |
| 2009-03-03 | 559 | 589 | 547 | 587 | 664,000 | 587 |
| 2009-03-02 | 586 | 601 | 568 | 571 | 643,000 | 571 |
| 2009-02-27 | 586 | 607 | 586 | 606 | 805,000 | 606 |
| 2009-02-26 | 564 | 602 | 557 | 594 | 1,033,000 | 594 |
| 2009-02-25 | 561 | 568 | 544 | 558 | 691,000 | 558 |
| 2009-02-24 | 532 | 554 | 532 | 553 | 547,000 | 553 |
| 2009-02-23 | 537 | 554 | 535 | 552 | 515,000 | 552 |
| 2009-02-20 | 578 | 578 | 545 | 552 | 524,000 | 552 |
| 2009-02-19 | 567 | 579 | 566 | 577 | 589,000 | 577 |
| 2009-02-18 | 554 | 564 | 543 | 557 | 485,000 | 557 |
| 2009-02-17 | 567 | 571 | 554 | 554 | 400,000 | 554 |
| 2009-02-16 | 578 | 584 | 571 | 575 | 496,000 | 575 |
| 2009-02-13 | 586 | 586 | 570 | 577 | 721,000 | 577 |
| 2009-02-12 | 604 | 620 | 593 | 596 | 1,137,000 | 596 |
| 2009-02-10 | 616 | 618 | 591 | 598 | 826,000 | 598 |
| 2009-02-09 | 610 | 613 | 602 | 602 | 512,000 | 602 |
| 2009-02-06 | 601 | 615 | 583 | 600 | 1,009,000 | 600 |
| 2009-02-05 | 564 | 594 | 555 | 590 | 1,524,000 | 590 |
| 2009-02-04 | 556 | 577 | 556 | 575 | 535,000 | 575 |
| 2009-02-03 | 537 | 566 | 537 | 550 | 788,000 | 550 |
| 2009-02-02 | 539 | 555 | 530 | 537 | 875,000 | 537 |
| 2009-01-30 | 591 | 591 | 552 | 556 | 1,060,000 | 556 |
| 2009-01-29 | 613 | 619 | 591 | 605 | 728,000 | 605 |
| 2009-01-28 | 582 | 605 | 576 | 599 | 739,000 | 599 |
| 2009-01-27 | 559 | 596 | 559 | 592 | 534,000 | 592 |
| 2009-01-26 | 570 | 570 | 558 | 558 | 493,000 | 558 |
| 2009-01-23 | 587 | 587 | 566 | 567 | 562,000 | 567 |
| 2009-01-22 | 620 | 624 | 586 | 604 | 551,000 | 604 |
| 2009-01-21 | 633 | 636 | 614 | 614 | 1,419,000 | 614 |
| 2009-01-20 | 650 | 660 | 627 | 654 | 1,048,000 | 654 |
| 2009-01-19 | 628 | 652 | 628 | 643 | 862,000 | 643 |
| 2009-01-16 | 628 | 628 | 607 | 613 | 1,071,000 | 613 |
| 2009-01-15 | 573 | 599 | 572 | 588 | 1,047,000 | 588 |
| 2009-01-14 | 591 | 596 | 557 | 593 | 1,098,000 | 593 |
| 2009-01-13 | 585 | 594 | 580 | 589 | 409,000 | 589 |
| 2009-01-09 | 649 | 649 | 611 | 622 | 646,000 | 622 |
| 2009-01-08 | 679 | 679 | 636 | 639 | 1,300,000 | 639 |
| 2009-01-07 | 646 | 706 | 638 | 704 | 1,239,000 | 704 |
| 2009-01-06 | 625 | 640 | 612 | 636 | 561,000 | 636 |
| 2009-01-05 | 625 | 640 | 618 | 638 | 399,000 | 638 |
分割・併合履歴 ： なし
