1. HOME >
  2. 株価時系列 >
  3. 6268 >
  4. 2012年

6268 ナブテスコ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,9101,9201,8971,910579,9001,910
2012-12-271,9271,9281,9001,909612,2001,909
2012-12-261,8651,9131,8551,903897,2001,903
2012-12-251,8801,8881,8531,860342,0001,860
2012-12-211,8801,8991,8571,862788,3001,862
2012-12-201,8651,8801,8541,868804,9001,868
2012-12-191,8091,8941,8031,8821,236,8001,882
2012-12-181,7801,8041,7791,788548,9001,788
2012-12-171,8321,8351,7821,785659,6001,785
2012-12-141,7811,7991,7511,796921,7001,796
2012-12-131,7431,7731,7311,764663,5001,764
2012-12-121,7191,7351,7151,721460,7001,721
2012-12-111,7081,7121,6891,705296,2001,705
2012-12-101,7191,7281,7001,711523,0001,711
2012-12-071,7091,7101,6921,701474,6001,701
2012-12-061,7351,7561,7071,713899,6001,713
2012-12-051,6511,7341,6481,7091,423,7001,709
2012-12-041,6421,6651,6391,6631,009,6001,663
2012-12-031,6481,6541,6261,643551,8001,643
2012-11-301,6501,6501,6241,6351,045,1001,635
2012-11-291,6361,6611,6341,655795,4001,655
2012-11-281,6311,6401,6161,620848,6001,620
2012-11-271,6491,6521,6171,630624,0001,630
2012-11-261,6751,6871,6421,645690,8001,645
2012-11-221,6391,6461,6291,6411,247,7001,641
2012-11-211,6401,6441,6161,6331,056,3001,633
2012-11-201,6631,6711,6201,629543,7001,629
2012-11-191,6651,6711,6361,649628,8001,649
2012-11-161,6131,6411,5951,6371,175,4001,637
2012-11-151,5621,6001,5611,5951,381,8001,595
2012-11-141,5801,5821,5491,550580,2001,550
2012-11-131,5751,6071,5601,580794,8001,580
2012-11-121,5721,5811,5571,565686,7001,565
2012-11-091,5301,5911,5071,5821,473,3001,582
2012-11-081,5591,5801,5421,5691,102,6001,569
2012-11-071,6111,6181,5811,5931,238,1001,593
2012-11-061,6371,6461,5951,6021,252,1001,602
2012-11-051,6541,6881,6461,6591,098,6001,659
2012-11-021,5791,6811,5771,6653,506,3001,665
2012-11-011,5601,5661,5211,5531,663,9001,553
2012-10-311,4891,4891,4621,4861,455,4001,486
2012-10-301,4491,4781,4201,4291,757,8001,429
2012-10-291,4871,4971,4381,4481,995,8001,448
2012-10-261,5521,5531,4951,4971,059,6001,497
2012-10-251,5281,5571,5031,5541,123,1001,554
2012-10-241,5681,5741,5281,5281,375,7001,528
2012-10-231,5851,6031,5671,597775,3001,597
2012-10-221,5451,5841,5441,576818,1001,576
2012-10-191,5901,6031,5771,598943,4001,598
2012-10-181,5451,6001,5391,5981,477,8001,598
2012-10-171,5281,5381,4991,5261,506,8001,526
2012-10-161,5191,5401,5021,5251,131,2001,525
2012-10-151,4481,5221,4481,4951,279,7001,495
2012-10-121,4201,4531,4101,447828,3001,447
2012-10-111,4131,4681,4011,4241,008,8001,424
2012-10-101,3981,4581,3681,4431,499,6001,443
2012-10-091,4321,4431,4031,422939,4001,422
2012-10-051,4231,4611,4191,4481,019,0001,448
2012-10-041,3971,4101,3551,404960,7001,404
2012-10-031,4091,4141,3881,392980,7001,392
2012-10-021,4221,4441,4051,409625,3001,409
2012-10-011,4341,4431,3941,414846,5001,414
2012-09-281,4881,4921,4291,433730,5001,433
2012-09-271,4281,4681,4191,458559,6001,458
2012-09-261,4861,5161,4461,450977,8001,450
2012-09-251,4891,5021,4821,500623,0001,500
2012-09-241,5281,5341,4971,515789,9001,515
2012-09-211,5051,5301,4991,5261,635,5001,526
2012-09-201,5311,5701,4901,5011,998,4001,501
2012-09-191,6421,6421,5851,6102,090,9001,610
2012-09-181,6261,6501,5911,6431,668,0001,643
2012-09-141,5771,5891,5531,5891,762,2001,589
2012-09-131,5691,5831,5621,5761,135,9001,576
2012-09-121,5491,5761,5381,5681,058,8001,568
2012-09-111,5311,5501,5051,5321,485,8001,532
2012-09-101,4911,5541,4851,5462,054,5001,546
2012-09-071,4451,5111,4311,5041,762,3001,504
2012-09-061,4241,4251,3691,3931,709,7001,393
2012-09-051,4461,4461,3911,4251,757,2001,425
2012-09-041,4451,4641,4311,453662,4001,453
2012-09-031,4351,4661,4241,4491,262,3001,449
2012-08-311,4361,4551,4301,4341,005,2001,434
2012-08-301,4511,4521,4301,435996,8001,435
2012-08-291,4401,4661,4361,455835,9001,455
2012-08-281,4981,5071,4581,463884,9001,463
2012-08-271,5091,5091,4701,4811,091,0001,481
2012-08-241,4881,5161,4881,510725,6001,510
2012-08-231,5131,5161,4871,500926,7001,500
2012-08-221,5171,5361,5101,5261,153,3001,526
2012-08-211,4771,5151,4711,512797,0001,512
2012-08-201,5441,5731,4781,482740,4001,482
2012-08-171,4901,5141,4821,5041,146,9001,504
2012-08-161,4541,4851,4541,476566,6001,476
2012-08-151,4491,4761,4381,453652,5001,453
2012-08-141,4501,4611,4201,4351,218,4001,435
2012-08-131,4971,5041,4531,454705,3001,454
2012-08-101,4951,5141,4771,492520,5001,492
2012-08-091,5041,5171,4791,494744,7001,494
2012-08-081,5031,5381,4921,504914,3001,504
2012-08-071,4611,4981,4611,493859,0001,493
2012-08-061,4481,4991,4481,4851,184,1001,485
2012-08-031,4501,4531,4091,4361,510,5001,436
2012-08-021,4751,4791,4061,4572,455,4001,457
2012-08-011,5651,5651,4061,5033,871,5001,503
2012-07-311,7101,7321,6981,7251,015,8001,725
2012-07-301,6691,6971,6691,691745,0001,691
2012-07-271,6591,6801,6461,6581,366,3001,658
2012-07-261,5841,6381,5501,6241,194,1001,624
2012-07-251,5891,5901,5401,551402,7001,551
2012-07-241,5651,5991,5371,592745,2001,592
2012-07-231,6081,6201,5741,574486,5001,574
2012-07-201,6301,6481,6221,626570,3001,626
2012-07-191,6371,6551,6261,650641,0001,650
2012-07-181,6541,6601,6071,612785,3001,612
2012-07-171,6401,6471,6191,6371,224,6001,637
2012-07-131,6121,6411,5881,6361,345,1001,636
2012-07-121,6331,6851,6191,6291,386,1001,629
2012-07-111,6351,6491,6121,6321,764,4001,632
2012-07-101,6871,6911,6551,6561,012,9001,656
2012-07-091,7401,7441,6971,704622,2001,704
2012-07-061,7561,7671,7421,756561,8001,756
2012-07-051,7751,7761,7411,755747,1001,755
2012-07-041,7901,8011,7781,787522,5001,787
2012-07-031,7531,7881,7531,788640,7001,788
2012-07-021,7901,8011,7581,760881,2001,760
2012-06-291,7541,7631,7171,7601,012,6001,760
2012-06-281,7671,7881,7381,753559,5001,753
2012-06-271,7651,7651,7111,740852,5001,740
2012-06-261,7401,7741,7351,766870,3001,766
2012-06-251,7351,7761,7311,740955,7001,740
2012-06-221,7501,7571,7281,7341,459,9001,734
2012-06-211,8131,8161,7751,7871,001,8001,787
2012-06-201,8191,8191,7661,8121,193,8001,812
2012-06-191,8401,8461,7921,800613,3001,800
2012-06-181,8421,8481,8241,842554,5001,842
2012-06-151,7721,8001,7501,779480,7001,779
2012-06-141,7711,7901,7641,780808,5001,780
2012-06-131,8201,8321,7841,8001,280,6001,800
2012-06-121,7831,8491,7721,8401,371,6001,840
2012-06-111,7771,8061,7611,795713,9001,795
2012-06-081,7571,7721,7261,7371,226,3001,737
2012-06-071,7401,7551,7321,749545,0001,749
2012-06-061,7181,7321,6801,717885,8001,717
2012-06-051,6701,7041,6571,7001,176,4001,700
2012-06-041,6401,6561,6151,6301,693,8001,630
2012-06-011,7251,7541,6891,6991,227,2001,699
2012-05-311,7441,7561,7221,7561,412,8001,756
2012-05-301,8031,8081,7421,7841,808,9001,784
2012-05-291,7961,8361,7701,828925,7001,828
2012-05-281,7791,7961,7521,791634,3001,791
2012-05-251,7791,7911,7321,749938,3001,749
2012-05-241,8001,8111,7531,7951,112,4001,795
2012-05-231,8321,8461,7791,7902,060,3001,790
2012-05-221,7501,8031,7501,7931,628,3001,793
2012-05-211,7001,7791,7001,7361,385,4001,736
2012-05-181,7071,7151,6831,6991,201,5001,699
2012-05-171,7181,7741,6951,7681,202,4001,768
2012-05-161,7551,7791,7261,7451,063,4001,745
2012-05-151,7691,7691,7161,7541,343,4001,754
2012-05-141,7581,8241,7581,7872,127,6001,787
2012-05-111,6901,7801,6891,7582,376,2001,758
2012-05-101,6051,6771,6001,6232,084,4001,623
2012-05-091,6491,6571,5881,5961,399,3001,596
2012-05-081,6641,6961,6381,6501,671,3001,650
2012-05-071,6661,6751,6411,6521,117,3001,652
2012-05-021,7091,7091,6791,690669,9001,690
2012-05-011,7051,7181,6651,670986,1001,670
2012-04-271,7481,7771,7161,722993,4001,722
2012-04-261,7481,7491,7101,7391,377,5001,739
2012-04-251,7891,8061,7721,779978,2001,779
2012-04-241,7781,7891,7551,778862,9001,778
2012-04-231,7941,8141,7551,7841,175,6001,784
2012-04-201,7391,8151,7321,7941,831,7001,794
2012-04-191,7101,7581,6991,7441,498,5001,744
2012-04-181,7001,7151,6911,7091,054,2001,709
2012-04-171,6601,6871,6541,6681,011,2001,668
2012-04-161,6641,6681,6391,6491,322,0001,649
2012-04-131,6821,7071,6711,6841,513,3001,684
2012-04-121,6471,6661,6181,646912,6001,646
2012-04-111,5711,6171,5551,6031,397,7001,603
2012-04-101,6001,6291,5871,592845,9001,592
2012-04-091,5981,6201,5901,600603,6001,600
2012-04-061,6571,6581,6131,619842,8001,619
2012-04-051,6501,6801,6321,672899,7001,672
2012-04-041,7301,7301,6531,6621,069,8001,662
2012-04-031,7241,7401,7051,726736,7001,726
2012-04-021,7361,7471,7231,7251,250,5001,725
2012-03-301,7371,7371,6881,6981,316,1001,698
2012-03-291,7501,7501,6981,7251,457,5001,725
2012-03-281,7631,7631,7251,7541,314,1001,754
2012-03-271,7311,7451,7121,744888,3001,744
2012-03-261,6841,7261,6581,709931,2001,709
2012-03-231,6811,7091,6671,6971,281,7001,697
2012-03-221,7461,7531,6691,6982,606,9001,698
2012-03-211,8001,8041,7661,772919,4001,772
2012-03-191,8271,8541,8151,826572,1001,826
2012-03-161,8351,8391,8151,828761,4001,828
2012-03-151,8421,8691,8401,855794,8001,855
2012-03-141,8591,8641,8371,8511,007,0001,851
2012-03-131,8201,8361,7831,7921,848,2001,792
2012-03-121,8631,8691,8131,8161,086,2001,816
2012-03-091,8581,8601,8221,839891,3001,839
2012-03-081,8101,8231,7951,821645,7001,821
2012-03-071,7481,7761,7371,7752,490,4001,775
2012-03-061,8181,8281,7651,7871,164,1001,787
2012-03-051,8121,8721,8021,8401,053,9001,840
2012-03-021,8431,8611,8011,8321,162,4001,832
2012-03-011,8771,8801,8231,8341,347,3001,834
2012-02-291,9101,9111,8871,8941,047,7001,894
2012-02-281,8381,8911,8331,8891,270,1001,889
2012-02-271,9001,9111,8641,8711,709,3001,871
2012-02-241,8741,9081,8711,8851,268,0001,885
2012-02-231,7921,8591,7781,855878,7001,855
2012-02-221,8191,8221,7791,8111,445,0001,811
2012-02-211,8411,8631,7901,8091,987,1001,809
2012-02-201,8251,8861,8251,8851,608,5001,885
2012-02-171,7851,8301,7711,8231,418,3001,823
2012-02-161,7271,7561,7131,7371,022,9001,737
2012-02-151,6801,7591,6731,7481,760,6001,748
2012-02-141,6601,6751,6361,654924,3001,654
2012-02-131,6551,6801,6441,669596,7001,669
2012-02-101,6871,6871,6481,6561,159,6001,656
2012-02-091,6381,6781,6361,667853,3001,667
2012-02-081,6291,6571,6291,6491,105,9001,649
2012-02-071,6561,6621,6241,628959,7001,628
2012-02-061,6401,6621,6401,655801,5001,655
2012-02-031,6451,6451,6051,609756,2001,609
2012-02-021,6261,6681,6241,654926,4001,654
2012-02-011,6061,6391,5751,6201,645,2001,620
2012-01-311,6401,6401,6101,620957,6001,620
2012-01-301,6021,6251,5991,610893,1001,610
2012-01-271,6131,6481,6131,631818,6001,631
2012-01-261,6501,6591,6201,630977,9001,630
2012-01-251,6501,6641,6291,6421,477,0001,642
2012-01-241,6171,6341,6001,6091,197,9001,609
2012-01-231,5831,6001,5731,597562,6001,597
2012-01-201,5951,6141,5631,5871,322,6001,587
2012-01-191,5511,5941,5451,5882,428,2001,588
2012-01-181,4781,5511,4691,5392,356,1001,539
2012-01-171,4401,4701,4401,4561,018,9001,456
2012-01-161,4241,4321,3901,4191,123,6001,419
2012-01-131,4061,4441,3951,4251,212,9001,425
2012-01-121,3951,4121,3861,3931,057,7001,393
2012-01-111,3901,4141,3821,397700,1001,397
2012-01-101,4111,4181,3871,3971,158,1001,397
2012-01-061,4061,4271,3871,397760,1001,397
2012-01-051,4501,4531,4231,428851,2001,428
2012-01-041,4451,4721,4401,4621,270,0001,462

分割・併合履歴 ： なし