6268 ナブテスコ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,439	2,439	2,414	2,425	669,100	2,425
2013-12-27	2,430	2,435	2,390	2,429	433,300	2,429
2013-12-26	2,427	2,430	2,405	2,415	357,800	2,415
2013-12-25	2,410	2,422	2,386	2,395	562,600	2,395
2013-12-24	2,421	2,446	2,417	2,425	1,061,400	2,425
2013-12-20	2,393	2,440	2,380	2,439	1,059,800	2,439
2013-12-19	2,390	2,415	2,380	2,398	926,700	2,398
2013-12-18	2,348	2,370	2,331	2,359	521,000	2,359
2013-12-17	2,333	2,374	2,319	2,362	543,800	2,362
2013-12-16	2,324	2,337	2,303	2,304	929,600	2,304
2013-12-13	2,295	2,380	2,294	2,360	1,654,100	2,360
2013-12-12	2,399	2,400	2,372	2,395	599,000	2,395
2013-12-11	2,392	2,418	2,390	2,404	591,200	2,404
2013-12-10	2,415	2,440	2,380	2,422	870,800	2,422
2013-12-09	2,417	2,445	2,410	2,442	607,900	2,442
2013-12-06	2,400	2,412	2,385	2,409	410,300	2,409
2013-12-05	2,382	2,420	2,382	2,394	676,600	2,394
2013-12-04	2,397	2,424	2,380	2,401	631,500	2,401
2013-12-03	2,399	2,450	2,375	2,428	1,411,500	2,428
2013-12-02	2,400	2,435	2,371	2,378	1,762,600	2,378
2013-11-29	2,371	2,398	2,363	2,386	647,500	2,386
2013-11-28	2,377	2,392	2,352	2,366	492,600	2,366
2013-11-27	2,372	2,378	2,348	2,365	357,400	2,365
2013-11-26	2,398	2,398	2,339	2,374	431,000	2,374
2013-11-25	2,405	2,405	2,350	2,378	912,300	2,378
2013-11-22	2,400	2,402	2,373	2,395	769,400	2,395
2013-11-21	2,387	2,398	2,352	2,384	848,300	2,384
2013-11-20	2,423	2,426	2,381	2,383	878,600	2,383
2013-11-19	2,400	2,438	2,372	2,429	1,397,400	2,429
2013-11-18	2,347	2,377	2,332	2,365	750,800	2,365
2013-11-15	2,290	2,355	2,289	2,345	1,196,400	2,345
2013-11-14	2,245	2,269	2,228	2,247	575,400	2,247
2013-11-13	2,234	2,245	2,207	2,220	540,200	2,220
2013-11-12	2,219	2,246	2,209	2,234	536,900	2,234
2013-11-11	2,220	2,257	2,211	2,227	1,052,200	2,227
2013-11-08	2,181	2,217	2,171	2,206	834,400	2,206
2013-11-07	2,245	2,258	2,212	2,233	728,600	2,233
2013-11-06	2,214	2,274	2,211	2,241	1,484,100	2,241
2013-11-05	2,150	2,240	2,140	2,238	2,528,200	2,238
2013-11-01	2,141	2,187	2,102	2,135	4,597,500	2,135
2013-10-31	2,400	2,450	2,383	2,391	1,109,700	2,391
2013-10-30	2,407	2,452	2,382	2,393	1,661,100	2,393
2013-10-29	2,430	2,462	2,390	2,404	1,598,100	2,404
2013-10-28	2,450	2,492	2,441	2,480	634,800	2,480
2013-10-25	2,444	2,456	2,418	2,430	644,000	2,430
2013-10-24	2,440	2,449	2,403	2,443	811,500	2,443
2013-10-23	2,500	2,508	2,456	2,456	428,900	2,456
2013-10-22	2,484	2,489	2,455	2,483	735,500	2,483
2013-10-21	2,506	2,506	2,455	2,472	513,400	2,472
2013-10-18	2,489	2,508	2,480	2,493	392,400	2,493
2013-10-17	2,490	2,518	2,470	2,489	656,400	2,489
2013-10-16	2,470	2,476	2,453	2,459	381,700	2,459
2013-10-15	2,470	2,505	2,464	2,478	815,500	2,478
2013-10-11	2,425	2,450	2,405	2,450	830,100	2,450
2013-10-10	2,433	2,434	2,386	2,401	708,300	2,401
2013-10-09	2,379	2,417	2,340	2,414	643,100	2,414
2013-10-08	2,311	2,398	2,276	2,378	1,375,900	2,378
2013-10-07	2,430	2,430	2,359	2,361	857,200	2,361
2013-10-04	2,390	2,440	2,380	2,415	784,600	2,415
2013-10-03	2,401	2,437	2,389	2,412	1,068,300	2,412
2013-10-02	2,419	2,434	2,382	2,387	774,300	2,387
2013-10-01	2,390	2,432	2,370	2,419	1,228,100	2,419
2013-09-30	2,409	2,410	2,377	2,392	1,201,600	2,392
2013-09-27	2,392	2,432	2,350	2,412	1,313,500	2,412
2013-09-26	2,400	2,428	2,329	2,380	1,532,000	2,380
2013-09-25	2,323	2,353	2,319	2,346	818,100	2,346
2013-09-24	2,329	2,353	2,315	2,322	930,500	2,322
2013-09-20	2,300	2,335	2,289	2,333	799,500	2,333
2013-09-19	2,288	2,330	2,286	2,318	1,172,600	2,318
2013-09-18	2,268	2,280	2,245	2,261	612,500	2,261
2013-09-17	2,260	2,295	2,250	2,263	799,900	2,263
2013-09-13	2,209	2,260	2,196	2,248	1,883,500	2,248
2013-09-12	2,178	2,200	2,175	2,192	1,001,700	2,192
2013-09-11	2,172	2,196	2,164	2,171	770,400	2,171
2013-09-10	2,173	2,187	2,150	2,168	815,400	2,168
2013-09-09	2,179	2,195	2,147	2,159	542,900	2,159
2013-09-06	2,148	2,162	2,130	2,147	704,400	2,147
2013-09-05	2,137	2,160	2,125	2,147	540,100	2,147
2013-09-04	2,110	2,139	2,102	2,134	685,900	2,134
2013-09-03	2,106	2,144	2,106	2,135	611,700	2,135
2013-09-02	2,111	2,127	2,084	2,092	434,200	2,092
2013-08-30	2,118	2,144	2,094	2,110	837,000	2,110
2013-08-29	2,089	2,106	2,067	2,101	437,300	2,101
2013-08-28	2,068	2,115	2,061	2,103	492,600	2,103
2013-08-27	2,103	2,145	2,102	2,109	507,400	2,109
2013-08-26	2,154	2,164	2,125	2,133	598,800	2,133
2013-08-23	2,121	2,180	2,120	2,143	1,083,900	2,143
2013-08-22	2,095	2,107	2,075	2,082	1,023,400	2,082
2013-08-21	2,098	2,129	2,076	2,088	829,300	2,088
2013-08-20	2,093	2,129	2,076	2,086	856,700	2,086
2013-08-19	2,090	2,094	2,059	2,093	442,800	2,093
2013-08-16	2,098	2,102	2,064	2,091	908,100	2,091
2013-08-15	2,102	2,120	2,079	2,099	715,400	2,099
2013-08-14	2,070	2,107	2,050	2,107	611,000	2,107
2013-08-13	2,058	2,074	2,032	2,056	800,700	2,056
2013-08-12	2,020	2,040	2,001	2,034	611,100	2,034
2013-08-09	2,035	2,060	2,020	2,038	708,900	2,038
2013-08-08	2,051	2,089	2,030	2,043	719,700	2,043
2013-08-07	2,083	2,100	2,068	2,068	883,900	2,068
2013-08-06	2,165	2,166	2,095	2,125	1,409,300	2,125
2013-08-05	2,200	2,213	2,162	2,177	1,244,000	2,177
2013-08-02	2,201	2,269	2,201	2,247	2,706,000	2,247
2013-08-01	2,120	2,162	2,091	2,149	1,682,300	2,149
2013-07-31	2,100	2,127	2,055	2,055	777,300	2,055
2013-07-30	2,052	2,095	2,040	2,082	886,100	2,082
2013-07-29	2,096	2,108	2,069	2,071	685,800	2,071
2013-07-26	2,122	2,122	2,072	2,117	1,061,700	2,117
2013-07-25	2,200	2,215	2,141	2,163	911,000	2,163
2013-07-24	2,135	2,215	2,128	2,197	1,698,200	2,197
2013-07-23	2,105	2,143	2,093	2,136	920,500	2,136
2013-07-22	2,100	2,123	2,082	2,107	860,300	2,107
2013-07-19	2,100	2,114	2,022	2,098	1,820,900	2,098
2013-07-18	2,100	2,109	2,071	2,099	1,090,100	2,099
2013-07-17	2,040	2,093	2,035	2,086	1,631,300	2,086
2013-07-16	2,060	2,075	2,042	2,051	553,300	2,051
2013-07-12	2,021	2,054	2,016	2,048	763,000	2,048
2013-07-11	2,010	2,051	2,009	2,030	1,031,700	2,030
2013-07-10	2,068	2,069	1,991	2,015	1,193,900	2,015
2013-07-09	2,045	2,063	2,026	2,059	796,600	2,059
2013-07-08	2,045	2,060	2,015	2,033	1,026,300	2,033
2013-07-05	2,076	2,090	2,013	2,032	1,580,900	2,032
2013-07-04	2,081	2,092	2,052	2,068	462,600	2,068
2013-07-03	2,100	2,110	2,071	2,099	896,100	2,099
2013-07-02	2,077	2,114	2,059	2,114	1,201,800	2,114
2013-07-01	2,080	2,080	2,037	2,074	875,900	2,074
2013-06-28	2,070	2,080	2,032	2,063	1,059,500	2,063
2013-06-27	2,057	2,069	2,028	2,064	662,100	2,064
2013-06-26	2,065	2,093	2,019	2,056	1,609,300	2,056
2013-06-25	2,034	2,057	1,989	2,003	694,300	2,003
2013-06-24	2,078	2,085	2,028	2,034	404,500	2,034
2013-06-21	2,016	2,074	2,000	2,067	1,658,600	2,067
2013-06-20	2,067	2,072	2,022	2,056	1,046,900	2,056
2013-06-19	2,078	2,100	2,055	2,100	1,555,100	2,100
2013-06-18	2,080	2,083	2,043	2,054	626,700	2,054
2013-06-17	2,016	2,089	2,016	2,083	1,592,100	2,083
2013-06-14	2,067	2,067	2,003	2,003	947,000	2,003
2013-06-13	2,049	2,070	1,996	2,015	1,151,100	2,015
2013-06-12	1,988	2,077	1,982	2,068	1,325,700	2,068
2013-06-11	2,061	2,075	2,021	2,026	854,000	2,026
2013-06-10	2,070	2,078	2,043	2,070	1,521,000	2,070
2013-06-07	1,950	2,034	1,950	2,000	1,444,900	2,000
2013-06-06	1,998	2,043	1,971	1,973	1,396,800	1,973
2013-06-05	2,060	2,079	1,998	1,998	1,629,700	1,998
2013-06-04	2,004	2,063	2,002	2,055	4,692,000	2,055
2013-06-03	2,070	2,085	2,032	2,050	1,400,400	2,050
2013-05-31	2,100	2,137	2,069	2,116	1,669,600	2,116
2013-05-30	2,071	2,159	2,065	2,098	1,323,700	2,098
2013-05-29	2,115	2,160	2,101	2,115	2,191,000	2,115
2013-05-28	2,056	2,106	2,051	2,096	3,197,000	2,096
2013-05-27	2,218	2,263	2,106	2,106	2,332,800	2,106
2013-05-24	2,300	2,340	2,195	2,279	1,431,000	2,279
2013-05-23	2,413	2,434	2,281	2,282	1,045,400	2,282
2013-05-22	2,431	2,441	2,378	2,413	1,000,400	2,413
2013-05-21	2,372	2,443	2,334	2,435	1,339,100	2,435
2013-05-20	2,393	2,445	2,367	2,400	1,117,600	2,400
2013-05-17	2,400	2,402	2,310	2,397	658,400	2,397
2013-05-16	2,460	2,477	2,355	2,409	968,700	2,409
2013-05-15	2,497	2,497	2,437	2,460	843,100	2,460
2013-05-14	2,498	2,499	2,450	2,471	513,600	2,471
2013-05-13	2,507	2,581	2,450	2,491	1,849,700	2,491
2013-05-10	2,450	2,478	2,420	2,457	1,454,800	2,457
2013-05-09	2,361	2,491	2,342	2,400	1,506,100	2,400
2013-05-08	2,177	2,384	2,147	2,311	1,293,100	2,311
2013-05-07	2,146	2,215	2,130	2,176	638,800	2,176
2013-05-02	2,100	2,120	2,082	2,096	310,200	2,096
2013-05-01	2,150	2,150	2,106	2,110	353,100	2,110
2013-04-30	2,150	2,151	2,114	2,150	1,371,400	2,150
2013-04-26	2,149	2,159	2,133	2,144	1,099,000	2,144
2013-04-25	2,130	2,152	2,114	2,127	512,000	2,127
2013-04-24	2,086	2,128	2,069	2,126	708,800	2,126
2013-04-23	2,034	2,071	2,032	2,058	223,600	2,058
2013-04-22	2,032	2,070	2,032	2,046	321,200	2,046
2013-04-19	2,031	2,047	1,998	2,026	596,600	2,026
2013-04-18	2,036	2,046	2,005	2,030	452,200	2,030
2013-04-17	2,053	2,069	2,030	2,055	333,900	2,055
2013-04-16	2,045	2,093	2,016	2,029	926,400	2,029
2013-04-15	2,085	2,091	2,050	2,064	540,300	2,064
2013-04-12	2,120	2,138	2,092	2,122	697,500	2,122
2013-04-11	2,080	2,139	2,078	2,128	845,300	2,128
2013-04-10	1,987	2,070	1,960	2,060	1,085,400	2,060
2013-04-09	1,965	1,995	1,960	1,985	569,000	1,985
2013-04-08	2,000	2,009	1,932	1,955	841,300	1,955
2013-04-05	1,960	2,200	1,931	1,946	1,668,000	1,946
2013-04-04	1,818	1,890	1,815	1,890	813,500	1,890
2013-04-03	1,907	1,909	1,827	1,835	1,205,400	1,835
2013-04-02	1,903	1,929	1,868	1,915	1,400,000	1,915
2013-04-01	1,930	1,930	1,899	1,912	592,900	1,912
2013-03-29	1,940	1,949	1,917	1,935	973,300	1,935
2013-03-28	1,893	1,935	1,882	1,922	1,068,800	1,922
2013-03-27	1,821	1,902	1,821	1,892	987,500	1,892
2013-03-26	1,838	1,853	1,822	1,845	481,600	1,845
2013-03-25	1,871	1,897	1,862	1,863	684,700	1,863
2013-03-22	1,844	1,926	1,844	1,870	1,192,100	1,870
2013-03-21	1,885	1,930	1,849	1,855	1,116,900	1,855
2013-03-19	1,785	1,838	1,770	1,826	723,700	1,826
2013-03-18	1,777	1,777	1,737	1,769	701,100	1,769
2013-03-15	1,788	1,808	1,780	1,808	1,184,600	1,808
2013-03-14	1,802	1,805	1,766	1,777	1,001,300	1,777
2013-03-13	1,790	1,826	1,770	1,804	974,600	1,804
2013-03-12	1,800	1,831	1,785	1,817	679,800	1,817
2013-03-11	1,796	1,804	1,775	1,790	772,800	1,790
2013-03-08	1,773	1,787	1,753	1,778	727,200	1,778
2013-03-07	1,754	1,779	1,749	1,760	573,300	1,760
2013-03-06	1,755	1,755	1,737	1,754	492,300	1,754
2013-03-05	1,732	1,747	1,729	1,740	564,000	1,740
2013-03-04	1,723	1,748	1,715	1,720	668,100	1,720
2013-03-01	1,703	1,727	1,687	1,715	678,600	1,715
2013-02-28	1,699	1,735	1,679	1,709	1,040,400	1,709
2013-02-27	1,673	1,679	1,650	1,650	1,334,000	1,650
2013-02-26	1,695	1,715	1,602	1,671	1,962,800	1,671
2013-02-25	1,750	1,751	1,714	1,730	1,037,500	1,730
2013-02-22	1,739	1,756	1,706	1,740	761,400	1,740
2013-02-21	1,785	1,785	1,741	1,761	539,800	1,761
2013-02-20	1,810	1,810	1,774	1,784	608,400	1,784
2013-02-19	1,799	1,815	1,769	1,793	629,100	1,793
2013-02-18	1,828	1,848	1,795	1,808	634,200	1,808
2013-02-15	1,820	1,827	1,784	1,814	1,296,900	1,814
2013-02-14	1,769	1,849	1,750	1,830	2,002,500	1,830
2013-02-13	1,715	1,761	1,701	1,758	994,600	1,758
2013-02-12	1,792	1,793	1,740	1,744	1,067,700	1,744
2013-02-08	1,840	1,847	1,761	1,764	910,300	1,764
2013-02-07	1,805	1,896	1,801	1,839	1,642,900	1,839
2013-02-06	1,790	1,819	1,761	1,804	1,341,100	1,804
2013-02-05	1,786	1,812	1,766	1,769	1,166,700	1,769
2013-02-04	1,877	1,879	1,815	1,818	793,300	1,818
2013-02-01	1,878	1,890	1,765	1,865	1,754,000	1,865
2013-01-31	1,900	1,925	1,886	1,902	724,200	1,902
2013-01-30	1,897	1,905	1,888	1,895	689,600	1,895
2013-01-29	1,866	1,904	1,865	1,895	468,200	1,895
2013-01-28	1,918	1,920	1,874	1,878	536,700	1,878
2013-01-25	1,850	1,921	1,850	1,906	1,572,100	1,906
2013-01-24	1,778	1,803	1,774	1,783	1,135,100	1,783
2013-01-23	1,787	1,818	1,776	1,797	822,700	1,797
2013-01-22	1,826	1,852	1,811	1,832	776,500	1,832
2013-01-21	1,880	1,881	1,815	1,827	832,300	1,827
2013-01-18	1,852	1,895	1,841	1,895	936,000	1,895
2013-01-17	1,887	1,912	1,795	1,823	1,240,100	1,823
2013-01-16	1,920	1,921	1,862	1,865	806,100	1,865
2013-01-15	1,923	1,936	1,895	1,926	927,000	1,926
2013-01-11	1,961	1,963	1,886	1,903	729,300	1,903
2013-01-10	1,948	1,964	1,936	1,940	490,300	1,940
2013-01-09	1,878	1,947	1,864	1,933	929,500	1,933
2013-01-08	1,927	1,930	1,869	1,882	998,500	1,882
2013-01-07	2,043	2,048	1,941	1,948	779,000	1,948
2013-01-04	1,970	2,055	1,966	2,037	1,102,900	2,037

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31