6268 ナブテスコ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,950	2,950	2,924	2,939	479,900	2,939
2014-12-29	2,985	2,996	2,909	2,939	368,300	2,939
2014-12-26	2,941	2,985	2,941	2,967	218,000	2,967
2014-12-25	2,957	2,973	2,924	2,941	275,300	2,941
2014-12-24	2,982	2,993	2,940	2,959	603,100	2,959
2014-12-22	2,993	3,000	2,930	2,957	634,700	2,957
2014-12-19	3,005	3,015	2,960	3,000	838,400	3,000
2014-12-18	2,933	2,995	2,917	2,947	631,700	2,947
2014-12-17	2,860	2,901	2,835	2,883	710,500	2,883
2014-12-16	2,907	2,977	2,878	2,904	992,800	2,904
2014-12-15	2,946	2,988	2,909	2,913	832,600	2,913
2014-12-12	2,985	3,050	2,979	3,000	1,069,700	3,000
2014-12-11	2,889	2,974	2,887	2,971	936,600	2,971
2014-12-10	2,953	2,980	2,909	2,939	730,800	2,939
2014-12-09	2,940	3,020	2,936	3,005	997,300	3,005
2014-12-08	2,970	2,971	2,919	2,941	849,400	2,941
2014-12-05	2,960	2,981	2,953	2,959	530,200	2,959
2014-12-04	2,966	2,969	2,943	2,950	425,600	2,950
2014-12-03	2,988	2,990	2,934	2,943	744,500	2,943
2014-12-02	2,901	2,953	2,887	2,951	839,700	2,951
2014-12-01	2,878	2,920	2,867	2,896	520,600	2,896
2014-11-28	2,851	2,880	2,830	2,849	624,400	2,849
2014-11-27	2,903	2,915	2,864	2,872	439,200	2,872
2014-11-26	2,905	2,933	2,868	2,925	767,100	2,925
2014-11-25	2,866	2,910	2,860	2,904	1,201,300	2,904
2014-11-21	2,818	2,834	2,762	2,830	824,600	2,830
2014-11-20	2,860	2,874	2,789	2,801	859,900	2,801
2014-11-19	2,859	2,898	2,823	2,831	788,700	2,831
2014-11-18	2,804	2,850	2,801	2,834	904,900	2,834
2014-11-17	2,844	2,858	2,779	2,787	790,700	2,787
2014-11-14	2,878	2,893	2,834	2,869	808,000	2,869
2014-11-13	2,829	2,859	2,815	2,854	846,900	2,854
2014-11-12	2,846	2,876	2,816	2,824	1,323,300	2,824
2014-11-11	2,817	2,843	2,800	2,839	736,500	2,839
2014-11-10	2,825	2,828	2,801	2,817	402,900	2,817
2014-11-07	2,792	2,843	2,784	2,833	1,167,000	2,833
2014-11-06	2,800	2,803	2,737	2,757	1,160,000	2,757
2014-11-05	2,826	2,848	2,770	2,800	1,732,400	2,800
2014-11-04	2,800	2,907	2,794	2,859	2,898,300	2,859
2014-10-31	2,622	2,704	2,580	2,700	1,634,100	2,700
2014-10-30	2,600	2,600	2,562	2,588	2,389,600	2,588
2014-10-29	2,574	2,609	2,551	2,593	923,100	2,593
2014-10-28	2,569	2,573	2,542	2,554	645,700	2,554
2014-10-27	2,583	2,594	2,531	2,583	642,700	2,583
2014-10-24	2,585	2,586	2,545	2,558	733,800	2,558
2014-10-23	2,500	2,553	2,479	2,540	924,500	2,540
2014-10-22	2,505	2,528	2,494	2,513	837,300	2,513
2014-10-21	2,500	2,510	2,440	2,449	991,000	2,449
2014-10-20	2,449	2,489	2,422	2,486	970,400	2,486
2014-10-17	2,389	2,426	2,358	2,363	1,402,600	2,363
2014-10-16	2,366	2,383	2,347	2,356	1,268,200	2,356
2014-10-15	2,411	2,444	2,398	2,434	601,200	2,434
2014-10-14	2,409	2,430	2,390	2,393	753,900	2,393
2014-10-10	2,477	2,477	2,413	2,445	1,604,600	2,445
2014-10-09	2,600	2,606	2,536	2,539	892,600	2,539
2014-10-08	2,560	2,607	2,551	2,583	1,873,700	2,583
2014-10-07	2,610	2,626	2,563	2,600	1,114,900	2,600
2014-10-06	2,574	2,617	2,550	2,599	877,000	2,599
2014-10-03	2,474	2,527	2,471	2,524	929,100	2,524
2014-10-02	2,548	2,550	2,494	2,497	997,500	2,497
2014-10-01	2,627	2,649	2,597	2,606	718,100	2,606
2014-09-30	2,640	2,655	2,606	2,629	731,800	2,629
2014-09-29	2,643	2,659	2,616	2,627	830,100	2,627
2014-09-26	2,570	2,605	2,570	2,593	1,246,200	2,593
2014-09-25	2,590	2,632	2,586	2,619	1,127,300	2,619
2014-09-24	2,525	2,550	2,517	2,543	618,500	2,543
2014-09-22	2,557	2,569	2,541	2,555	489,500	2,555
2014-09-19	2,520	2,550	2,507	2,547	506,100	2,547
2014-09-18	2,495	2,520	2,490	2,503	616,100	2,503
2014-09-17	2,503	2,507	2,456	2,460	897,700	2,460
2014-09-16	2,500	2,509	2,445	2,503	985,900	2,503
2014-09-12	2,514	2,536	2,505	2,529	714,200	2,529
2014-09-11	2,553	2,565	2,515	2,533	596,500	2,533
2014-09-10	2,497	2,534	2,493	2,531	602,800	2,531
2014-09-09	2,477	2,511	2,470	2,497	603,300	2,497
2014-09-08	2,470	2,494	2,454	2,480	603,800	2,480
2014-09-05	2,450	2,460	2,428	2,452	526,300	2,452
2014-09-04	2,450	2,460	2,433	2,444	552,100	2,444
2014-09-03	2,452	2,472	2,447	2,454	446,300	2,454
2014-09-02	2,428	2,453	2,418	2,443	619,500	2,443
2014-09-01	2,400	2,428	2,399	2,418	347,200	2,418
2014-08-29	2,398	2,430	2,391	2,395	584,800	2,395
2014-08-28	2,395	2,418	2,377	2,395	327,700	2,395
2014-08-27	2,416	2,416	2,369	2,395	620,100	2,395
2014-08-26	2,397	2,407	2,379	2,403	406,800	2,403
2014-08-25	2,400	2,417	2,376	2,414	718,700	2,414
2014-08-22	2,395	2,409	2,369	2,384	511,400	2,384
2014-08-21	2,327	2,392	2,327	2,392	621,100	2,392
2014-08-20	2,320	2,355	2,305	2,345	1,118,400	2,345
2014-08-19	2,349	2,358	2,337	2,353	581,900	2,353
2014-08-18	2,333	2,349	2,314	2,342	565,000	2,342
2014-08-15	2,340	2,353	2,326	2,338	405,100	2,338
2014-08-14	2,354	2,360	2,341	2,355	364,500	2,355
2014-08-13	2,343	2,379	2,343	2,350	707,500	2,350
2014-08-12	2,344	2,354	2,320	2,332	915,600	2,332
2014-08-11	2,292	2,318	2,286	2,314	903,800	2,314
2014-08-08	2,290	2,290	2,224	2,242	655,500	2,242
2014-08-07	2,291	2,316	2,273	2,316	724,200	2,316
2014-08-06	2,322	2,333	2,292	2,304	632,900	2,304
2014-08-05	2,360	2,368	2,315	2,322	937,500	2,322
2014-08-04	2,394	2,417	2,363	2,369	1,013,300	2,369
2014-08-01	2,313	2,422	2,313	2,419	2,145,500	2,419
2014-07-31	2,350	2,376	2,337	2,355	1,168,900	2,355
2014-07-30	2,265	2,332	2,260	2,321	934,000	2,321
2014-07-29	2,270	2,282	2,238	2,269	809,200	2,269
2014-07-28	2,308	2,319	2,255	2,261	820,800	2,261
2014-07-25	2,278	2,303	2,275	2,295	835,200	2,295
2014-07-24	2,277	2,290	2,253	2,264	508,500	2,264
2014-07-23	2,274	2,288	2,263	2,277	892,400	2,277
2014-07-22	2,259	2,283	2,237	2,262	672,100	2,262
2014-07-18	2,198	2,241	2,183	2,230	509,000	2,230
2014-07-17	2,224	2,259	2,222	2,236	717,900	2,236
2014-07-16	2,263	2,266	2,221	2,224	814,200	2,224
2014-07-15	2,235	2,258	2,230	2,250	641,700	2,250
2014-07-14	2,181	2,228	2,181	2,226	493,300	2,226
2014-07-11	2,200	2,210	2,172	2,192	653,700	2,192
2014-07-10	2,244	2,264	2,220	2,220	616,900	2,220
2014-07-09	2,230	2,263	2,227	2,245	610,200	2,245
2014-07-08	2,257	2,277	2,240	2,258	522,400	2,258
2014-07-07	2,311	2,311	2,257	2,259	693,000	2,259
2014-07-04	2,310	2,328	2,303	2,311	585,500	2,311
2014-07-03	2,280	2,300	2,259	2,298	1,192,400	2,298
2014-07-02	2,307	2,312	2,285	2,294	671,600	2,294
2014-07-01	2,290	2,330	2,240	2,270	1,102,600	2,270
2014-06-30	2,235	2,251	2,221	2,240	619,000	2,240
2014-06-27	2,261	2,266	2,198	2,215	1,025,900	2,215
2014-06-26	2,260	2,270	2,227	2,252	1,287,000	2,252
2014-06-25	2,298	2,302	2,257	2,259	1,234,900	2,259
2014-06-24	2,322	2,325	2,280	2,298	1,512,900	2,298
2014-06-23	2,380	2,383	2,352	2,354	954,200	2,354
2014-06-20	2,406	2,410	2,366	2,370	1,477,500	2,370
2014-06-19	2,417	2,436	2,397	2,406	1,452,600	2,406
2014-06-18	2,349	2,439	2,339	2,439	1,311,600	2,439
2014-06-17	2,363	2,374	2,302	2,319	838,100	2,319
2014-06-16	2,340	2,398	2,305	2,352	1,111,500	2,352
2014-06-13	2,297	2,326	2,278	2,322	756,600	2,322
2014-06-12	2,282	2,342	2,281	2,315	1,784,200	2,315
2014-06-11	2,269	2,281	2,242	2,280	741,100	2,280
2014-06-10	2,286	2,307	2,269	2,274	1,085,800	2,274
2014-06-09	2,264	2,289	2,244	2,269	875,300	2,269
2014-06-06	2,207	2,258	2,207	2,236	721,300	2,236
2014-06-05	2,185	2,228	2,173	2,215	897,900	2,215
2014-06-04	2,205	2,216	2,131	2,175	1,830,100	2,175
2014-06-03	2,227	2,239	2,212	2,214	662,700	2,214
2014-06-02	2,200	2,209	2,186	2,205	1,340,800	2,205
2014-05-30	2,200	2,213	2,194	2,208	972,900	2,208
2014-05-29	2,182	2,199	2,175	2,187	622,200	2,187
2014-05-28	2,167	2,208	2,166	2,196	1,020,200	2,196
2014-05-27	2,132	2,167	2,123	2,160	910,900	2,160
2014-05-26	2,128	2,148	2,111	2,146	636,900	2,146
2014-05-23	2,069	2,132	2,069	2,104	968,000	2,104
2014-05-22	2,056	2,061	2,021	2,045	925,800	2,045
2014-05-21	2,050	2,081	2,036	2,055	1,439,700	2,055
2014-05-20	2,070	2,086	1,979	2,003	1,736,400	2,003
2014-05-19	2,145	2,154	2,060	2,064	1,098,600	2,064
2014-05-16	2,100	2,174	2,092	2,152	1,934,000	2,152
2014-05-15	2,047	2,109	2,047	2,109	1,195,500	2,109
2014-05-14	2,050	2,099	2,022	2,073	1,608,600	2,073
2014-05-13	2,160	2,170	2,085	2,126	1,620,600	2,126
2014-05-12	2,160	2,207	2,150	2,157	1,257,500	2,157
2014-05-09	2,209	2,251	2,208	2,227	722,800	2,227
2014-05-08	2,202	2,247	2,198	2,212	709,800	2,212
2014-05-07	2,262	2,270	2,192	2,200	938,700	2,200
2014-05-02	2,251	2,289	2,225	2,284	683,100	2,284
2014-05-01	2,222	2,276	2,211	2,276	808,300	2,276
2014-04-30	2,201	2,205	2,180	2,199	728,400	2,199
2014-04-28	2,210	2,224	2,186	2,209	567,000	2,209
2014-04-25	2,200	2,230	2,193	2,210	549,500	2,210
2014-04-24	2,214	2,220	2,193	2,200	347,400	2,200
2014-04-23	2,218	2,226	2,200	2,214	336,600	2,214
2014-04-22	2,238	2,247	2,203	2,207	321,400	2,207
2014-04-21	2,224	2,236	2,209	2,217	392,600	2,217
2014-04-18	2,244	2,250	2,213	2,230	534,200	2,230
2014-04-17	2,253	2,260	2,224	2,233	433,400	2,233
2014-04-16	2,227	2,255	2,204	2,242	674,300	2,242
2014-04-15	2,224	2,234	2,206	2,213	404,300	2,213
2014-04-14	2,206	2,233	2,196	2,215	419,600	2,215
2014-04-11	2,183	2,221	2,163	2,209	668,900	2,209
2014-04-10	2,268	2,280	2,229	2,233	656,600	2,233
2014-04-09	2,240	2,291	2,212	2,218	1,012,600	2,218
2014-04-08	2,344	2,348	2,278	2,280	679,200	2,280
2014-04-07	2,353	2,365	2,340	2,347	468,100	2,347
2014-04-04	2,405	2,408	2,381	2,390	966,500	2,390
2014-04-03	2,398	2,424	2,376	2,401	868,800	2,401
2014-04-02	2,421	2,437	2,366	2,368	908,100	2,368
2014-04-01	2,424	2,472	2,370	2,392	1,235,200	2,392
2014-03-31	2,370	2,398	2,357	2,374	911,400	2,374
2014-03-28	2,386	2,397	2,327	2,360	709,400	2,360
2014-03-27	2,346	2,420	2,325	2,385	1,232,700	2,385
2014-03-26	2,347	2,389	2,313	2,389	967,400	2,389
2014-03-25	2,367	2,394	2,340	2,346	901,700	2,346
2014-03-24	2,344	2,378	2,316	2,366	1,120,000	2,366
2014-03-20	2,317	2,357	2,307	2,312	754,600	2,312
2014-03-19	2,325	2,353	2,298	2,323	932,700	2,323
2014-03-18	2,415	2,420	2,359	2,375	578,900	2,375
2014-03-17	2,336	2,402	2,327	2,349	830,700	2,349
2014-03-14	2,380	2,404	2,345	2,367	1,018,500	2,367
2014-03-13	2,489	2,509	2,452	2,463	904,000	2,463
2014-03-12	2,519	2,519	2,491	2,495	516,500	2,495
2014-03-11	2,595	2,610	2,544	2,560	400,300	2,560
2014-03-10	2,551	2,583	2,542	2,565	604,700	2,565
2014-03-07	2,588	2,645	2,541	2,553	1,284,300	2,553
2014-03-06	2,543	2,562	2,528	2,551	532,500	2,551
2014-03-05	2,587	2,588	2,516	2,524	622,800	2,524
2014-03-04	2,485	2,596	2,472	2,549	1,135,100	2,549
2014-03-03	2,511	2,561	2,472	2,503	795,900	2,503
2014-02-28	2,542	2,595	2,526	2,549	1,069,600	2,549
2014-02-27	2,552	2,573	2,523	2,542	995,200	2,542
2014-02-26	2,534	2,726	2,523	2,535	1,809,100	2,535
2014-02-25	2,491	2,562	2,484	2,531	1,104,800	2,531
2014-02-24	2,467	2,498	2,445	2,484	882,300	2,484
2014-02-21	2,433	2,497	2,428	2,477	1,196,600	2,477
2014-02-20	2,402	2,429	2,380	2,401	923,600	2,401
2014-02-19	2,394	2,420	2,367	2,413	744,200	2,413
2014-02-18	2,385	2,420	2,367	2,402	1,163,900	2,402
2014-02-17	2,266	2,364	2,263	2,349	944,600	2,349
2014-02-14	2,284	2,320	2,247	2,266	423,200	2,266
2014-02-13	2,316	2,342	2,262	2,274	442,800	2,274
2014-02-12	2,300	2,315	2,268	2,301	794,800	2,301
2014-02-10	2,290	2,290	2,234	2,268	526,100	2,268
2014-02-07	2,254	2,284	2,243	2,272	635,200	2,272
2014-02-06	2,220	2,242	2,191	2,206	770,400	2,206
2014-02-05	2,273	2,296	2,168	2,186	1,152,500	2,186
2014-02-04	2,290	2,357	2,223	2,223	1,346,800	2,223
2014-02-03	2,435	2,436	2,365	2,402	1,162,800	2,402
2014-01-31	2,300	2,329	2,282	2,285	939,700	2,285
2014-01-30	2,327	2,343	2,302	2,316	823,700	2,316
2014-01-29	2,316	2,365	2,316	2,360	470,700	2,360
2014-01-28	2,377	2,377	2,325	2,325	581,700	2,325
2014-01-27	2,314	2,347	2,311	2,328	814,700	2,328
2014-01-24	2,410	2,416	2,363	2,380	761,500	2,380
2014-01-23	2,489	2,491	2,432	2,432	918,200	2,432
2014-01-22	2,413	2,464	2,409	2,456	780,900	2,456
2014-01-21	2,432	2,438	2,415	2,421	633,600	2,421
2014-01-20	2,449	2,473	2,433	2,437	1,023,000	2,437
2014-01-17	2,452	2,480	2,409	2,431	1,338,900	2,431
2014-01-16	2,582	2,595	2,486	2,496	1,169,700	2,496
2014-01-15	2,541	2,573	2,525	2,546	911,800	2,546
2014-01-14	2,519	2,537	2,484	2,520	1,354,500	2,520
2014-01-10	2,569	2,573	2,511	2,533	986,800	2,533
2014-01-09	2,579	2,615	2,552	2,569	1,218,800	2,569
2014-01-08	2,457	2,524	2,413	2,520	986,500	2,520
2014-01-07	2,453	2,453	2,393	2,412	701,600	2,412
2014-01-06	2,440	2,467	2,415	2,440	958,300	2,440

分割・併合履歴：なし