1. HOME >
  2. 株価時系列 >
  3. 6268 >
  4. 2011年

6268 ナブテスコ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3951,4081,3861,403629,3001,403
2011-12-291,4001,4031,3851,394696,5001,394
2011-12-281,4041,4241,4011,415617,3001,415
2011-12-271,4121,4291,4061,410544,9001,410
2011-12-261,4341,4651,4241,4361,126,3001,436
2011-12-221,4481,4481,3781,3861,529,0001,386
2011-12-211,4801,4981,4371,4521,045,0001,452
2011-12-201,4171,4751,4141,456837,9001,456
2011-12-191,4611,4671,4211,443604,3001,443
2011-12-161,4561,4881,4461,4701,622,9001,470
2011-12-151,5001,5131,4471,4512,370,5001,451
2011-12-141,5661,5671,5411,5452,094,7001,545
2011-12-131,6191,6191,5661,5821,159,7001,582
2011-12-121,6181,6391,6101,619846,4001,619
2011-12-091,6401,6591,6271,634620,2001,634
2011-12-081,6641,6771,6291,664724,3001,664
2011-12-071,6491,6801,6491,669654,9001,669
2011-12-061,6451,6621,6201,644914,9001,644
2011-12-051,7481,7491,6651,6851,180,8001,685
2011-12-021,7151,7551,7121,739917,5001,739
2011-12-011,7001,7381,6831,7172,293,7001,717
2011-11-301,6571,6721,6381,6551,118,6001,655
2011-11-291,6331,6751,6151,6581,030,1001,658
2011-11-281,5811,6351,5811,601691,7001,601
2011-11-251,5501,5841,5491,566529,5001,566
2011-11-241,5501,5771,5391,5481,074,8001,548
2011-11-221,5451,5711,5341,551863,6001,551
2011-11-211,5571,5711,5471,556562,4001,556
2011-11-181,5591,5941,5421,5711,126,2001,571
2011-11-171,5591,5891,5451,5801,067,2001,580
2011-11-161,6181,6261,5521,5581,186,1001,558
2011-11-151,6281,6281,6051,6191,114,3001,619
2011-11-141,6461,6631,6141,628820,2001,628
2011-11-111,6361,6471,5931,620839,0001,620
2011-11-101,6301,6431,6041,636846,8001,636
2011-11-091,7001,7031,6631,694853,3001,694
2011-11-081,7001,7011,6591,6791,155,5001,679
2011-11-071,6451,6861,6201,6851,007,2001,685
2011-11-041,6701,6871,6131,6451,585,6001,645
2011-11-021,6201,6611,6101,6131,369,0001,613
2011-11-011,7431,7431,6351,6432,655,8001,643
2011-10-311,7941,8061,7461,746821,7001,746
2011-10-281,8161,8181,7551,7841,122,3001,784
2011-10-271,7331,7801,7071,780723,4001,780
2011-10-261,7251,7641,7021,741870,3001,741
2011-10-251,7481,7751,7321,7481,629,7001,748
2011-10-241,6801,7561,6671,7481,221,4001,748
2011-10-211,6151,6651,6101,649734,1001,649
2011-10-201,6361,6361,5801,593577,2001,593
2011-10-191,6691,6691,6131,635833,5001,635
2011-10-181,6111,6641,6071,6521,091,3001,652
2011-10-171,6681,6791,6571,666805,8001,666
2011-10-141,6281,6511,6051,611644,2001,611
2011-10-131,6501,6791,6351,6651,594,2001,665
2011-10-121,5511,6101,5311,600987,9001,600
2011-10-111,5701,5771,5491,5561,285,2001,556
2011-10-071,4601,5291,4521,5182,372,9001,518
2011-10-061,3651,4181,3651,4081,318,0001,408
2011-10-051,3991,4131,3191,3231,866,7001,323
2011-10-041,4091,4101,3691,3851,623,4001,385
2011-10-031,4821,4911,4221,4461,053,2001,446
2011-09-301,5301,5401,4811,4861,444,1001,486
2011-09-291,4531,5051,4221,503827,4001,503
2011-09-281,5171,5381,4721,4831,081,6001,483
2011-09-271,4601,5041,4521,5021,485,4001,502
2011-09-261,4551,4601,4011,4101,941,8001,410
2011-09-221,4891,4951,4521,4541,224,2001,454
2011-09-211,5091,5211,4841,5061,666,2001,506
2011-09-201,5631,5641,5011,5152,164,6001,515
2011-09-161,5881,6341,5841,6031,833,4001,603
2011-09-151,5251,5471,5211,5391,004,9001,539
2011-09-141,5261,5551,4841,5011,235,8001,501
2011-09-131,4931,5361,4911,5201,127,3001,520
2011-09-121,4741,4861,4331,4792,375,7001,479
2011-09-091,5761,5771,4761,5042,871,5001,504
2011-09-081,6461,6521,5841,603961,6001,603
2011-09-071,5771,6131,5631,6061,482,8001,606
2011-09-061,6081,6081,5501,5522,536,1001,552
2011-09-051,6561,6591,6021,6171,490,1001,617
2011-09-021,7451,7451,6881,6901,621,3001,690
2011-09-011,7171,7741,7151,7601,609,8001,760
2011-08-311,7001,7181,6811,702671,5001,702
2011-08-301,6811,7231,6781,7101,135,1001,710
2011-08-291,6801,6831,6331,6491,119,0001,649
2011-08-261,6281,6501,6171,642932,8001,642
2011-08-251,6051,6401,5981,6241,095,1001,624
2011-08-241,6011,6251,5591,5701,477,4001,570
2011-08-231,5851,5901,5281,5752,717,2001,575
2011-08-221,6001,6281,5661,5852,530,8001,585
2011-08-191,6791,6881,6061,6143,006,2001,614
2011-08-181,8291,8331,7291,7342,268,5001,734
2011-08-171,8501,8591,8231,837485,6001,837
2011-08-161,8601,8891,8551,867798,2001,867
2011-08-151,8501,8531,8281,841613,0001,841
2011-08-121,8251,8281,8101,8191,450,1001,819
2011-08-111,7801,8001,7701,7941,824,0001,794
2011-08-101,8651,8771,8261,829971,8001,829
2011-08-091,8031,8181,7451,8171,652,2001,817
2011-08-081,8691,8901,8311,843815,5001,843
2011-08-051,8301,9001,8301,8891,006,9001,889
2011-08-041,9851,9901,9401,9411,354,1001,941
2011-08-031,9951,9981,9671,9731,129,6001,973
2011-08-022,0352,0562,0182,0411,152,0002,041
2011-08-011,9712,0641,9702,0532,122,9002,053
2011-07-291,9801,9901,9391,9521,133,6001,952
2011-07-281,9701,9921,9641,975714,2001,975
2011-07-272,0002,0011,9681,984714,0001,984
2011-07-262,0002,0151,9872,005972,2002,005
2011-07-252,0492,0501,9761,9842,149,1001,984
2011-07-222,0352,0582,0222,058564,5002,058
2011-07-212,0362,0422,0132,020453,5002,020
2011-07-202,0312,0442,0152,036716,0002,036
2011-07-192,0002,0191,9942,001461,7002,001
2011-07-151,9792,0081,9732,007428,8002,007
2011-07-141,9781,9921,9721,973529,6001,973
2011-07-131,9691,9971,9691,979606,6001,979
2011-07-122,0002,0131,9701,9731,579,3001,973
2011-07-112,0212,0492,0102,033747,2002,033
2011-07-082,0282,0572,0192,0371,136,2002,037
2011-07-072,0122,0302,0052,027943,1002,027
2011-07-061,9682,0151,9632,015760,5002,015
2011-07-051,9781,9841,9621,969652,2001,969
2011-07-041,9571,9841,9551,970739,7001,970
2011-07-011,9481,9651,9321,950679,1001,950
2011-06-301,9241,9481,9161,9381,033,1001,938
2011-06-291,8921,9201,8831,9191,372,2001,919
2011-06-281,8691,8801,8461,855901,1001,855
2011-06-271,8651,8731,8341,8381,186,2001,838
2011-06-241,8801,8941,8691,888576,2001,888
2011-06-231,8861,8941,8651,875951,9001,875
2011-06-221,8751,9201,8721,9141,519,2001,914
2011-06-211,8391,8581,8301,855847,7001,855
2011-06-201,8091,8531,8091,827819,9001,827
2011-06-171,8411,8501,7951,804793,1001,804
2011-06-161,8401,8601,8221,8291,104,8001,829
2011-06-151,8381,8461,8161,8421,402,4001,842
2011-06-141,7921,8351,7861,827985,4001,827
2011-06-131,8001,8001,7791,7881,031,3001,788
2011-06-101,8291,8331,8091,8181,399,3001,818
2011-06-091,7571,8161,7521,8081,538,6001,808
2011-06-081,7551,7711,7481,7671,534,9001,767
2011-06-071,7451,7651,7451,7531,518,8001,753
2011-06-061,7511,7621,7481,7521,367,9001,752
2011-06-031,7801,7951,7511,7561,092,9001,756
2011-06-021,7731,7951,7651,7851,684,0001,785
2011-06-011,8471,8471,8101,8331,099,3001,833
2011-05-311,8011,8351,7951,835725,8001,835
2011-05-301,8301,8311,8001,8091,066,5001,809
2011-05-271,8051,8531,7851,8321,767,4001,832
2011-05-261,7521,8031,7441,7891,680,4001,789
2011-05-251,7891,7901,7461,7501,654,3001,750
2011-05-241,7711,8091,7601,7951,959,5001,795
2011-05-231,7721,8051,7051,7534,234,5001,753
2011-05-201,8901,8921,8241,8362,482,6001,836
2011-05-191,9431,9561,9031,9111,360,4001,911
2011-05-181,9401,9681,9081,9151,930,3001,915
2011-05-171,9251,9481,9071,9321,198,2001,932
2011-05-161,9701,9821,9301,9341,211,9001,934
2011-05-132,0102,0201,9511,9671,217,6001,967
2011-05-122,0332,0752,0072,0071,327,3002,007
2011-05-112,0902,0902,0192,0541,961,4002,054
2011-05-102,0482,0952,0402,091762,9002,091
2011-05-092,0872,0892,0452,047585,7002,047
2011-05-062,0602,0972,0382,069997,9002,069
2011-05-022,0512,0952,0512,083574,6002,083
2011-04-282,0312,0492,0102,044748,0002,044
2011-04-272,0112,0221,9912,021882,0002,021
2011-04-262,0382,0391,9851,994532,3001,994
2011-04-252,0602,0692,0202,033413,4002,033
2011-04-222,0272,0652,0142,057510,3002,057
2011-04-212,0402,0422,0202,027369,2002,027
2011-04-202,0042,0292,0042,028411,8002,028
2011-04-191,9702,0121,9701,994569,4001,994
2011-04-182,0012,0091,9881,999360,4001,999
2011-04-152,0102,0401,9912,012504,7002,012
2011-04-141,9802,0201,9672,010726,4002,010
2011-04-131,9852,0171,9822,009456,1002,009
2011-04-122,0042,0191,9921,994554,8001,994
2011-04-112,0602,0692,0262,034445,7002,034
2011-04-082,0252,0742,0142,070959,8002,070
2011-04-072,0182,0442,0052,020617,0002,020
2011-04-062,0162,0171,9801,996763,9001,996
2011-04-052,0302,0501,9972,016460,9002,016
2011-04-042,0672,0822,0412,054577,6002,054
2011-04-012,0972,1262,0552,057770,8002,057
2011-03-312,0702,0972,0532,092875,3002,092
2011-03-302,0102,0752,0032,0701,136,6002,070
2011-03-291,9512,0141,9512,000694,0002,000
2011-03-282,0052,0101,9842,010654,1002,010
2011-03-251,9802,0001,9661,993977,3001,993
2011-03-241,9601,9661,9251,958615,1001,958
2011-03-231,9441,9631,9111,9461,146,2001,946
2011-03-221,9501,9741,9281,9701,270,5001,970
2011-03-181,9051,9651,8881,9081,485,9001,908
2011-03-171,8871,9251,8521,9041,635,7001,904
2011-03-162,0152,0251,8581,9273,081,4001,927
2011-03-151,6851,7061,5001,6552,212,6001,655
2011-03-141,7501,8481,7151,8051,719,3001,805
2011-03-111,9151,9311,8981,906894,3001,906
2011-03-101,9991,9991,9391,946611,7001,946
2011-03-092,0252,0371,9952,000494,5002,000
2011-03-082,0182,0501,9952,001862,2002,001
2011-03-072,0302,0402,0042,026968,9002,026
2011-03-042,0152,0752,0022,0351,387,4002,035
2011-03-031,9781,9801,9551,976419,6001,976
2011-03-021,9571,9851,9501,955525,6001,955
2011-03-011,9702,0061,9611,979774,6001,979
2011-02-281,8811,9521,8761,938679,0001,938
2011-02-251,8711,9251,8651,884742,5001,884
2011-02-241,8951,9071,8601,885771,8001,885
2011-02-231,9031,9551,9031,914709,7001,914
2011-02-221,9731,9791,9471,950592,3001,950
2011-02-211,9781,9931,9531,968386,1001,968
2011-02-181,9841,9851,9701,980798,1001,980
2011-02-172,0002,0041,9701,983618,5001,983
2011-02-162,0212,0311,9932,000833,7002,000
2011-02-151,9832,0251,9802,018928,0002,018
2011-02-141,9971,9971,9661,975710,7001,975
2011-02-101,9911,9911,9671,975647,8001,975
2011-02-092,0062,0481,9791,9901,087,3001,990
2011-02-082,0002,0041,9771,983665,1001,983
2011-02-072,0082,0111,9811,997644,1001,997
2011-02-041,9822,0001,9641,9671,187,1001,967
2011-02-031,9942,0261,9881,9941,365,8001,994
2011-02-021,9831,9911,9681,9721,681,5001,972
2011-02-011,9732,0051,9591,9802,316,4001,980
2011-01-311,8971,9361,8851,9331,152,9001,933
2011-01-281,9001,9121,8851,911711,2001,911
2011-01-271,9121,9151,8821,896978,3001,896
2011-01-261,8561,9141,8561,8931,377,5001,893
2011-01-251,8341,8751,8231,8721,028,4001,872
2011-01-241,8201,8411,7971,8091,470,4001,809
2011-01-211,8801,8911,8201,8311,089,8001,831
2011-01-201,9111,9201,8781,8841,058,8001,884
2011-01-191,8731,9101,8591,910869,7001,910
2011-01-181,8521,8701,8421,870473,4001,870
2011-01-171,8851,8881,8551,863581,6001,863
2011-01-141,8821,8871,8741,882903,5001,882
2011-01-131,8621,8901,8541,8881,301,4001,888
2011-01-121,8601,8901,8551,8711,980,2001,871
2011-01-111,8071,8371,7951,831877,8001,831
2011-01-071,7981,8071,7861,802607,9001,802
2011-01-061,7991,8131,7831,7931,015,5001,793
2011-01-051,7401,7831,7401,777904,7001,777
2011-01-041,7491,7551,7341,747496,9001,747

分割・併合履歴 ： なし