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
2011-12-30	1,395	1,408	1,386	1,403	629,300	1,403
2011-12-29	1,400	1,403	1,385	1,394	696,500	1,394
2011-12-28	1,404	1,424	1,401	1,415	617,300	1,415
2011-12-27	1,412	1,429	1,406	1,410	544,900	1,410
2011-12-26	1,434	1,465	1,424	1,436	1,126,300	1,436
2011-12-22	1,448	1,448	1,378	1,386	1,529,000	1,386
2011-12-21	1,480	1,498	1,437	1,452	1,045,000	1,452
2011-12-20	1,417	1,475	1,414	1,456	837,900	1,456
2011-12-19	1,461	1,467	1,421	1,443	604,300	1,443
2011-12-16	1,456	1,488	1,446	1,470	1,622,900	1,470
2011-12-15	1,500	1,513	1,447	1,451	2,370,500	1,451
2011-12-14	1,566	1,567	1,541	1,545	2,094,700	1,545
2011-12-13	1,619	1,619	1,566	1,582	1,159,700	1,582
2011-12-12	1,618	1,639	1,610	1,619	846,400	1,619
2011-12-09	1,640	1,659	1,627	1,634	620,200	1,634
2011-12-08	1,664	1,677	1,629	1,664	724,300	1,664
2011-12-07	1,649	1,680	1,649	1,669	654,900	1,669
2011-12-06	1,645	1,662	1,620	1,644	914,900	1,644
2011-12-05	1,748	1,749	1,665	1,685	1,180,800	1,685
2011-12-02	1,715	1,755	1,712	1,739	917,500	1,739
2011-12-01	1,700	1,738	1,683	1,717	2,293,700	1,717
2011-11-30	1,657	1,672	1,638	1,655	1,118,600	1,655
2011-11-29	1,633	1,675	1,615	1,658	1,030,100	1,658
2011-11-28	1,581	1,635	1,581	1,601	691,700	1,601
2011-11-25	1,550	1,584	1,549	1,566	529,500	1,566
2011-11-24	1,550	1,577	1,539	1,548	1,074,800	1,548
2011-11-22	1,545	1,571	1,534	1,551	863,600	1,551
2011-11-21	1,557	1,571	1,547	1,556	562,400	1,556
2011-11-18	1,559	1,594	1,542	1,571	1,126,200	1,571
2011-11-17	1,559	1,589	1,545	1,580	1,067,200	1,580
2011-11-16	1,618	1,626	1,552	1,558	1,186,100	1,558
2011-11-15	1,628	1,628	1,605	1,619	1,114,300	1,619
2011-11-14	1,646	1,663	1,614	1,628	820,200	1,628
2011-11-11	1,636	1,647	1,593	1,620	839,000	1,620
2011-11-10	1,630	1,643	1,604	1,636	846,800	1,636
2011-11-09	1,700	1,703	1,663	1,694	853,300	1,694
2011-11-08	1,700	1,701	1,659	1,679	1,155,500	1,679
2011-11-07	1,645	1,686	1,620	1,685	1,007,200	1,685
2011-11-04	1,670	1,687	1,613	1,645	1,585,600	1,645
2011-11-02	1,620	1,661	1,610	1,613	1,369,000	1,613
2011-11-01	1,743	1,743	1,635	1,643	2,655,800	1,643
2011-10-31	1,794	1,806	1,746	1,746	821,700	1,746
2011-10-28	1,816	1,818	1,755	1,784	1,122,300	1,784
2011-10-27	1,733	1,780	1,707	1,780	723,400	1,780
2011-10-26	1,725	1,764	1,702	1,741	870,300	1,741
2011-10-25	1,748	1,775	1,732	1,748	1,629,700	1,748
2011-10-24	1,680	1,756	1,667	1,748	1,221,400	1,748
2011-10-21	1,615	1,665	1,610	1,649	734,100	1,649
2011-10-20	1,636	1,636	1,580	1,593	577,200	1,593
2011-10-19	1,669	1,669	1,613	1,635	833,500	1,635
2011-10-18	1,611	1,664	1,607	1,652	1,091,300	1,652
2011-10-17	1,668	1,679	1,657	1,666	805,800	1,666
2011-10-14	1,628	1,651	1,605	1,611	644,200	1,611
2011-10-13	1,650	1,679	1,635	1,665	1,594,200	1,665
2011-10-12	1,551	1,610	1,531	1,600	987,900	1,600
2011-10-11	1,570	1,577	1,549	1,556	1,285,200	1,556
2011-10-07	1,460	1,529	1,452	1,518	2,372,900	1,518
2011-10-06	1,365	1,418	1,365	1,408	1,318,000	1,408
2011-10-05	1,399	1,413	1,319	1,323	1,866,700	1,323
2011-10-04	1,409	1,410	1,369	1,385	1,623,400	1,385
2011-10-03	1,482	1,491	1,422	1,446	1,053,200	1,446
2011-09-30	1,530	1,540	1,481	1,486	1,444,100	1,486
2011-09-29	1,453	1,505	1,422	1,503	827,400	1,503
2011-09-28	1,517	1,538	1,472	1,483	1,081,600	1,483
2011-09-27	1,460	1,504	1,452	1,502	1,485,400	1,502
2011-09-26	1,455	1,460	1,401	1,410	1,941,800	1,410
2011-09-22	1,489	1,495	1,452	1,454	1,224,200	1,454
2011-09-21	1,509	1,521	1,484	1,506	1,666,200	1,506
2011-09-20	1,563	1,564	1,501	1,515	2,164,600	1,515
2011-09-16	1,588	1,634	1,584	1,603	1,833,400	1,603
2011-09-15	1,525	1,547	1,521	1,539	1,004,900	1,539
2011-09-14	1,526	1,555	1,484	1,501	1,235,800	1,501
2011-09-13	1,493	1,536	1,491	1,520	1,127,300	1,520
2011-09-12	1,474	1,486	1,433	1,479	2,375,700	1,479
2011-09-09	1,576	1,577	1,476	1,504	2,871,500	1,504
2011-09-08	1,646	1,652	1,584	1,603	961,600	1,603
2011-09-07	1,577	1,613	1,563	1,606	1,482,800	1,606
2011-09-06	1,608	1,608	1,550	1,552	2,536,100	1,552
2011-09-05	1,656	1,659	1,602	1,617	1,490,100	1,617
2011-09-02	1,745	1,745	1,688	1,690	1,621,300	1,690
2011-09-01	1,717	1,774	1,715	1,760	1,609,800	1,760
2011-08-31	1,700	1,718	1,681	1,702	671,500	1,702
2011-08-30	1,681	1,723	1,678	1,710	1,135,100	1,710
2011-08-29	1,680	1,683	1,633	1,649	1,119,000	1,649
2011-08-26	1,628	1,650	1,617	1,642	932,800	1,642
2011-08-25	1,605	1,640	1,598	1,624	1,095,100	1,624
2011-08-24	1,601	1,625	1,559	1,570	1,477,400	1,570
2011-08-23	1,585	1,590	1,528	1,575	2,717,200	1,575
2011-08-22	1,600	1,628	1,566	1,585	2,530,800	1,585
2011-08-19	1,679	1,688	1,606	1,614	3,006,200	1,614
2011-08-18	1,829	1,833	1,729	1,734	2,268,500	1,734
2011-08-17	1,850	1,859	1,823	1,837	485,600	1,837
2011-08-16	1,860	1,889	1,855	1,867	798,200	1,867
2011-08-15	1,850	1,853	1,828	1,841	613,000	1,841
2011-08-12	1,825	1,828	1,810	1,819	1,450,100	1,819
2011-08-11	1,780	1,800	1,770	1,794	1,824,000	1,794
2011-08-10	1,865	1,877	1,826	1,829	971,800	1,829
2011-08-09	1,803	1,818	1,745	1,817	1,652,200	1,817
2011-08-08	1,869	1,890	1,831	1,843	815,500	1,843
2011-08-05	1,830	1,900	1,830	1,889	1,006,900	1,889
2011-08-04	1,985	1,990	1,940	1,941	1,354,100	1,941
2011-08-03	1,995	1,998	1,967	1,973	1,129,600	1,973
2011-08-02	2,035	2,056	2,018	2,041	1,152,000	2,041
2011-08-01	1,971	2,064	1,970	2,053	2,122,900	2,053
2011-07-29	1,980	1,990	1,939	1,952	1,133,600	1,952
2011-07-28	1,970	1,992	1,964	1,975	714,200	1,975
2011-07-27	2,000	2,001	1,968	1,984	714,000	1,984
2011-07-26	2,000	2,015	1,987	2,005	972,200	2,005
2011-07-25	2,049	2,050	1,976	1,984	2,149,100	1,984
2011-07-22	2,035	2,058	2,022	2,058	564,500	2,058
2011-07-21	2,036	2,042	2,013	2,020	453,500	2,020
2011-07-20	2,031	2,044	2,015	2,036	716,000	2,036
2011-07-19	2,000	2,019	1,994	2,001	461,700	2,001
2011-07-15	1,979	2,008	1,973	2,007	428,800	2,007
2011-07-14	1,978	1,992	1,972	1,973	529,600	1,973
2011-07-13	1,969	1,997	1,969	1,979	606,600	1,979
2011-07-12	2,000	2,013	1,970	1,973	1,579,300	1,973
2011-07-11	2,021	2,049	2,010	2,033	747,200	2,033
2011-07-08	2,028	2,057	2,019	2,037	1,136,200	2,037
2011-07-07	2,012	2,030	2,005	2,027	943,100	2,027
2011-07-06	1,968	2,015	1,963	2,015	760,500	2,015
2011-07-05	1,978	1,984	1,962	1,969	652,200	1,969
2011-07-04	1,957	1,984	1,955	1,970	739,700	1,970
2011-07-01	1,948	1,965	1,932	1,950	679,100	1,950
2011-06-30	1,924	1,948	1,916	1,938	1,033,100	1,938
2011-06-29	1,892	1,920	1,883	1,919	1,372,200	1,919
2011-06-28	1,869	1,880	1,846	1,855	901,100	1,855
2011-06-27	1,865	1,873	1,834	1,838	1,186,200	1,838
2011-06-24	1,880	1,894	1,869	1,888	576,200	1,888
2011-06-23	1,886	1,894	1,865	1,875	951,900	1,875
2011-06-22	1,875	1,920	1,872	1,914	1,519,200	1,914
2011-06-21	1,839	1,858	1,830	1,855	847,700	1,855
2011-06-20	1,809	1,853	1,809	1,827	819,900	1,827
2011-06-17	1,841	1,850	1,795	1,804	793,100	1,804
2011-06-16	1,840	1,860	1,822	1,829	1,104,800	1,829
2011-06-15	1,838	1,846	1,816	1,842	1,402,400	1,842
2011-06-14	1,792	1,835	1,786	1,827	985,400	1,827
2011-06-13	1,800	1,800	1,779	1,788	1,031,300	1,788
2011-06-10	1,829	1,833	1,809	1,818	1,399,300	1,818
2011-06-09	1,757	1,816	1,752	1,808	1,538,600	1,808
2011-06-08	1,755	1,771	1,748	1,767	1,534,900	1,767
2011-06-07	1,745	1,765	1,745	1,753	1,518,800	1,753
2011-06-06	1,751	1,762	1,748	1,752	1,367,900	1,752
2011-06-03	1,780	1,795	1,751	1,756	1,092,900	1,756
2011-06-02	1,773	1,795	1,765	1,785	1,684,000	1,785
2011-06-01	1,847	1,847	1,810	1,833	1,099,300	1,833
2011-05-31	1,801	1,835	1,795	1,835	725,800	1,835
2011-05-30	1,830	1,831	1,800	1,809	1,066,500	1,809
2011-05-27	1,805	1,853	1,785	1,832	1,767,400	1,832
2011-05-26	1,752	1,803	1,744	1,789	1,680,400	1,789
2011-05-25	1,789	1,790	1,746	1,750	1,654,300	1,750
2011-05-24	1,771	1,809	1,760	1,795	1,959,500	1,795
2011-05-23	1,772	1,805	1,705	1,753	4,234,500	1,753
2011-05-20	1,890	1,892	1,824	1,836	2,482,600	1,836
2011-05-19	1,943	1,956	1,903	1,911	1,360,400	1,911
2011-05-18	1,940	1,968	1,908	1,915	1,930,300	1,915
2011-05-17	1,925	1,948	1,907	1,932	1,198,200	1,932
2011-05-16	1,970	1,982	1,930	1,934	1,211,900	1,934
2011-05-13	2,010	2,020	1,951	1,967	1,217,600	1,967
2011-05-12	2,033	2,075	2,007	2,007	1,327,300	2,007
2011-05-11	2,090	2,090	2,019	2,054	1,961,400	2,054
2011-05-10	2,048	2,095	2,040	2,091	762,900	2,091
2011-05-09	2,087	2,089	2,045	2,047	585,700	2,047
2011-05-06	2,060	2,097	2,038	2,069	997,900	2,069
2011-05-02	2,051	2,095	2,051	2,083	574,600	2,083
2011-04-28	2,031	2,049	2,010	2,044	748,000	2,044
2011-04-27	2,011	2,022	1,991	2,021	882,000	2,021
2011-04-26	2,038	2,039	1,985	1,994	532,300	1,994
2011-04-25	2,060	2,069	2,020	2,033	413,400	2,033
2011-04-22	2,027	2,065	2,014	2,057	510,300	2,057
2011-04-21	2,040	2,042	2,020	2,027	369,200	2,027
2011-04-20	2,004	2,029	2,004	2,028	411,800	2,028
2011-04-19	1,970	2,012	1,970	1,994	569,400	1,994
2011-04-18	2,001	2,009	1,988	1,999	360,400	1,999
2011-04-15	2,010	2,040	1,991	2,012	504,700	2,012
2011-04-14	1,980	2,020	1,967	2,010	726,400	2,010
2011-04-13	1,985	2,017	1,982	2,009	456,100	2,009
2011-04-12	2,004	2,019	1,992	1,994	554,800	1,994
2011-04-11	2,060	2,069	2,026	2,034	445,700	2,034
2011-04-08	2,025	2,074	2,014	2,070	959,800	2,070
2011-04-07	2,018	2,044	2,005	2,020	617,000	2,020
2011-04-06	2,016	2,017	1,980	1,996	763,900	1,996
2011-04-05	2,030	2,050	1,997	2,016	460,900	2,016
2011-04-04	2,067	2,082	2,041	2,054	577,600	2,054
2011-04-01	2,097	2,126	2,055	2,057	770,800	2,057
2011-03-31	2,070	2,097	2,053	2,092	875,300	2,092
2011-03-30	2,010	2,075	2,003	2,070	1,136,600	2,070
2011-03-29	1,951	2,014	1,951	2,000	694,000	2,000
2011-03-28	2,005	2,010	1,984	2,010	654,100	2,010
2011-03-25	1,980	2,000	1,966	1,993	977,300	1,993
2011-03-24	1,960	1,966	1,925	1,958	615,100	1,958
2011-03-23	1,944	1,963	1,911	1,946	1,146,200	1,946
2011-03-22	1,950	1,974	1,928	1,970	1,270,500	1,970
2011-03-18	1,905	1,965	1,888	1,908	1,485,900	1,908
2011-03-17	1,887	1,925	1,852	1,904	1,635,700	1,904
2011-03-16	2,015	2,025	1,858	1,927	3,081,400	1,927
2011-03-15	1,685	1,706	1,500	1,655	2,212,600	1,655
2011-03-14	1,750	1,848	1,715	1,805	1,719,300	1,805
2011-03-11	1,915	1,931	1,898	1,906	894,300	1,906
2011-03-10	1,999	1,999	1,939	1,946	611,700	1,946
2011-03-09	2,025	2,037	1,995	2,000	494,500	2,000
2011-03-08	2,018	2,050	1,995	2,001	862,200	2,001
2011-03-07	2,030	2,040	2,004	2,026	968,900	2,026
2011-03-04	2,015	2,075	2,002	2,035	1,387,400	2,035
2011-03-03	1,978	1,980	1,955	1,976	419,600	1,976
2011-03-02	1,957	1,985	1,950	1,955	525,600	1,955
2011-03-01	1,970	2,006	1,961	1,979	774,600	1,979
2011-02-28	1,881	1,952	1,876	1,938	679,000	1,938
2011-02-25	1,871	1,925	1,865	1,884	742,500	1,884
2011-02-24	1,895	1,907	1,860	1,885	771,800	1,885
2011-02-23	1,903	1,955	1,903	1,914	709,700	1,914
2011-02-22	1,973	1,979	1,947	1,950	592,300	1,950
2011-02-21	1,978	1,993	1,953	1,968	386,100	1,968
2011-02-18	1,984	1,985	1,970	1,980	798,100	1,980
2011-02-17	2,000	2,004	1,970	1,983	618,500	1,983
2011-02-16	2,021	2,031	1,993	2,000	833,700	2,000
2011-02-15	1,983	2,025	1,980	2,018	928,000	2,018
2011-02-14	1,997	1,997	1,966	1,975	710,700	1,975
2011-02-10	1,991	1,991	1,967	1,975	647,800	1,975
2011-02-09	2,006	2,048	1,979	1,990	1,087,300	1,990
2011-02-08	2,000	2,004	1,977	1,983	665,100	1,983
2011-02-07	2,008	2,011	1,981	1,997	644,100	1,997
2011-02-04	1,982	2,000	1,964	1,967	1,187,100	1,967
2011-02-03	1,994	2,026	1,988	1,994	1,365,800	1,994
2011-02-02	1,983	1,991	1,968	1,972	1,681,500	1,972
2011-02-01	1,973	2,005	1,959	1,980	2,316,400	1,980
2011-01-31	1,897	1,936	1,885	1,933	1,152,900	1,933
2011-01-28	1,900	1,912	1,885	1,911	711,200	1,911
2011-01-27	1,912	1,915	1,882	1,896	978,300	1,896
2011-01-26	1,856	1,914	1,856	1,893	1,377,500	1,893
2011-01-25	1,834	1,875	1,823	1,872	1,028,400	1,872
2011-01-24	1,820	1,841	1,797	1,809	1,470,400	1,809
2011-01-21	1,880	1,891	1,820	1,831	1,089,800	1,831
2011-01-20	1,911	1,920	1,878	1,884	1,058,800	1,884
2011-01-19	1,873	1,910	1,859	1,910	869,700	1,910
2011-01-18	1,852	1,870	1,842	1,870	473,400	1,870
2011-01-17	1,885	1,888	1,855	1,863	581,600	1,863
2011-01-14	1,882	1,887	1,874	1,882	903,500	1,882
2011-01-13	1,862	1,890	1,854	1,888	1,301,400	1,888
2011-01-12	1,860	1,890	1,855	1,871	1,980,200	1,871
2011-01-11	1,807	1,837	1,795	1,831	877,800	1,831
2011-01-07	1,798	1,807	1,786	1,802	607,900	1,802
2011-01-06	1,799	1,813	1,783	1,793	1,015,500	1,793
2011-01-05	1,740	1,783	1,740	1,777	904,700	1,777
2011-01-04	1,749	1,755	1,734	1,747	496,900	1,747

分割・併合履歴：なし