[6268 東証1部] ナブテスコ 日足 時系列データ

[6268 東証1部] ナブテスコ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092786.002850.002773.002836.008739002464536000
2016-12-082865.002871.002829.002836.008685002468301600
2016-12-072880.002885.002824.002827.008139002312972600
2016-12-062870.002882.002854.002865.007659002194046800
2016-12-052840.002872.002831.002870.005232001495029300
2016-12-022942.002953.002845.002851.0010317002967223700
2016-12-012955.002989.002933.002951.009066002683163500
2016-11-302940.002941.002895.002908.0011049003211007000
2016-11-292930.002986.002918.002949.0014717004347093900
2016-11-282912.002916.002869.002911.0011408003302599100
2016-11-252892.002931.002862.002912.0018163005267524800
2016-11-242897.002898.002827.002885.0017004004867724500
2016-11-222923.002923.002878.002887.009564002766706000
2016-11-212975.002979.002888.002922.0024122007045357000
2016-11-183010.003040.002961.003025.009407002835208500
2016-11-173020.003045.002983.003045.004894001480694000
2016-11-163040.003055.003030.003055.006858002087041500
2016-11-153050.003050.003010.003040.006269001898874500
2016-11-143005.003035.002978.003035.006368001919795100
2016-11-112925.002977.002915.002969.0010925003229619400
2016-11-102910.002933.002877.002924.0016002004652872100
2016-11-092900.002920.002713.002743.0011949003346575200
2016-11-082898.002917.002872.002885.008416002433039600
2016-11-072949.002967.002877.002935.006861002003346200
2016-11-042910.002929.002891.002912.009666002817551000
2016-11-022859.002934.002852.002911.0014351004174983300
2016-11-012830.002965.002829.002879.0024516007032029700
2016-10-313100.003145.003070.003140.005808001813019500
2016-10-283085.003105.003065.003100.005213001613330500
2016-10-273080.003115.003040.003055.006153001887525000
2016-10-263100.003115.003035.003115.008315002564044500
2016-10-253120.003145.003100.003130.007881002464594500
2016-10-243090.003110.003060.003095.006258001928949000
2016-10-213075.003090.003055.003075.005708001756815500
2016-10-203055.003070.003040.003065.005107001561048000
2016-10-193005.003045.002982.003040.004763001442345800
2016-10-182974.003060.002972.003045.009080002747627300
2016-10-172937.002973.002908.002973.004713001391240700
2016-10-142911.002944.002897.002937.004359001275698100
2016-10-132946.002950.002896.002921.003730001090866700
2016-10-122900.002943.002900.002913.003887001134988000
2016-10-112920.002944.002891.002935.003812001114882500
2016-10-072918.002930.002891.002920.004312001255705200
2016-10-062895.002915.002883.002901.004621001341549900
2016-10-052869.002888.002850.002882.005675001631417800
2016-10-042868.002886.002847.002866.005923001696290300
2016-10-032881.002887.002860.002881.005259001511978000
2016-09-302829.002865.002803.002845.005289001504941400
2016-09-292859.002880.002841.002866.006242001786425800
2016-09-282841.002877.002829.002834.008790002501441300
2016-09-272800.002891.002795.002891.007310002089114600
2016-09-262842.002887.002832.002866.008005002294813500
2016-09-232850.002871.002824.002868.008104002312522000
2016-09-212787.002827.002743.002827.007006001957154600
2016-09-202770.002819.002755.002772.009770002718900200
2016-09-162685.002713.002663.002711.009210002482753400
2016-09-152655.002676.002641.002648.007009001860450700
2016-09-142661.002734.002660.002719.0010120002749907900
2016-09-132633.002694.002629.002679.0010293002752038300
2016-09-122576.002615.002563.002605.006428001667488600
2016-09-092613.002629.002587.002622.007109001859410200
2016-09-082654.002669.002597.002613.007786002043087900
2016-09-072604.002659.002604.002653.006225001642669700
2016-09-062568.002631.002552.002631.008956002336250400
2016-09-052584.002593.002551.002574.007334001891297600
2016-09-022626.002628.002545.002560.0011612002982809300
2016-09-012665.002669.002621.002645.004858001286882900
2016-08-312691.002698.002668.002669.006776001816756600
2016-08-302680.002697.002661.002663.004057001083020900
2016-08-292628.002694.002625.002687.0010515002817387400
2016-08-262603.002603.002564.002571.008436002177093900
2016-08-252605.002623.002564.002617.0010751002795975100
2016-08-242685.002691.002572.002586.0012958003377177600
2016-08-232746.002747.002661.002672.006251001677530700
2016-08-222749.002785.002712.002777.007534002076705000
2016-08-192707.002730.002684.002699.007738002093669900
2016-08-182753.002755.002680.002685.005555001504792300
2016-08-172693.002758.002668.002757.006483001776147100
2016-08-162754.002760.002706.002706.003811001039462500
2016-08-152753.002774.002722.002742.005682001556141500
2016-08-122775.002794.002753.002781.005762001599381000
2016-08-102830.002839.002730.002740.0011816003257311600
2016-08-092839.002876.002819.002837.006796001931440300
2016-08-082773.002850.002743.002850.008686002447235600
2016-08-052753.002799.002717.002723.009803002700024700
2016-08-042728.002794.002718.002758.008044002225005600
2016-08-032729.002764.002715.002739.005375001472974500
2016-08-022768.002812.002750.002772.005565001551558000
2016-08-012750.002813.002700.002798.006828001899104000
2016-07-292781.002794.002676.002769.0011264003092414300
2016-07-282734.002833.002697.002806.0010722002997443800
2016-07-272700.002749.002674.002737.006074001657078400
2016-07-262700.002710.002662.002692.004883001312764600
2016-07-252680.002743.002667.002718.007134001941503400
2016-07-222672.002719.002666.002690.008349002240871000
2016-07-212771.002815.002739.002752.006766001868618600
2016-07-202696.002736.002666.002728.008806002386031400
2016-07-192650.002703.002645.002698.006765001816388500
2016-07-152631.002679.002625.002639.006872001820390000
2016-07-142592.002630.002570.002626.005172001349529500
2016-07-132700.002717.002596.002602.007981002100379100
2016-07-122614.002652.002581.002608.0010343002709011600
2016-07-112492.002566.002464.002552.008476002155962100
2016-07-082452.002467.002394.002419.008242002002548800
2016-07-072451.002486.002449.002453.009999002466149000
2016-07-062465.002487.002392.002443.0013173003196491000
2016-07-052452.002456.002409.002416.006224001509312100
2016-07-042451.002476.002425.002470.00382500941838000
2016-07-012478.002533.002458.002470.006258001550634700
2016-06-302437.002473.002420.002428.0010467002554735900
2016-06-292421.002439.002346.002392.0015723003743410500
2016-06-282408.002449.002375.002435.008559002072079000
2016-06-272487.002487.002430.002475.007336001807200300
2016-06-242662.002694.002430.002448.007906002027121200
2016-06-232605.002658.002604.002651.005870001547268600
2016-06-222605.002636.002592.002598.005038001312107000
2016-06-212628.002631.002589.002620.007122001859401900
2016-06-202657.002692.002629.002640.007495001986936100
2016-06-172570.002681.002552.002592.0010670002773115500
2016-06-162595.002605.002531.002537.006046001548755900
2016-06-152570.002614.002562.002590.004367001132148000
2016-06-142576.002595.002540.002579.007740001987508500
2016-06-132648.002670.002591.002592.005830001524079500
2016-06-102720.002725.002668.002698.006068001637104400
2016-06-092745.002756.002706.002719.005170001409115400
2016-06-082750.002759.002707.002759.005704001561979000
2016-06-072715.002748.002713.002742.005270001440956500
2016-06-062707.002712.002681.002711.007885002127047700
2016-06-032777.002805.002727.002771.009238002561448300
2016-06-022795.002815.002756.002767.0011533003208734100
2016-06-012794.002869.002773.002830.0013060003697131600
2016-05-312752.002834.002736.002819.0013850003887691500
2016-05-302757.002757.002712.002752.005564001524566200
2016-05-272698.002739.002676.002734.004926001342212400
2016-05-262732.002760.002700.002704.005402001467490100
2016-05-252780.002794.002731.002732.006211001708252400
2016-05-242731.002793.002729.002753.0010982003029727500
2016-05-232691.002724.002660.002724.007859002121539900
2016-05-202667.002712.002655.002695.0013163003543011500
2016-05-192671.002695.002654.002670.009140002441612600
2016-05-182622.002649.002592.002639.0010857002855280300
2016-05-172634.002652.002609.002624.009201002414121300
2016-05-162557.002642.002547.002587.008829002296372900
2016-05-132656.002666.002566.002567.007649001985014000
2016-05-122584.002672.002568.002649.0014719003890925400
2016-05-112610.002632.002585.002594.007818002038490600
2016-05-102460.002581.002447.002562.0010922002759662500
2016-05-092540.002557.002457.002470.0013414003343216700
2016-05-062616.002635.002538.002551.0011186002865209500
2016-05-022635.002644.002516.002608.0018858004879689400
2016-04-282568.002607.002498.002508.0010201002594765600
2016-04-272590.002608.002562.002592.009947002575927900
2016-04-262578.002593.002549.002574.005398001388512300
2016-04-252582.002607.002546.002577.007899002038369100
2016-04-222524.002575.002504.002575.0010153002585093900
2016-04-212611.002616.002545.002564.009837002524993000
2016-04-202595.002613.002563.002570.005410001397292600
2016-04-192508.002562.002501.002557.004942001259130300
2016-04-182425.002459.002417.002435.009640002351602100
2016-04-152555.002581.002525.002536.008712002218295700
2016-04-142579.002600.002557.002600.007122001840896600
2016-04-132466.002545.002459.002529.0013997003525800800
2016-04-122320.002437.002308.002418.009855002369883400
2016-04-112312.002343.002266.002337.006805001571343000
2016-04-082247.002358.002241.002328.0013186003025679300
2016-04-072355.002358.002296.002316.0014562003381640100
2016-04-062313.002400.002311.002381.0011700002774760800
2016-04-052399.002406.002306.002333.0011289002642315400
2016-04-042393.002438.002371.002402.009888002375033400
2016-04-012504.002509.002382.002387.0011889002876468600
2016-03-312565.002592.002524.002526.0010157002593048600
2016-03-302534.002586.002512.002577.0014234003652401400
2016-03-292494.002534.002468.002520.0013103003292164200
2016-03-282433.002479.002412.002478.008465002071347400
2016-03-252378.002416.002347.002408.007503001796607600
2016-03-242447.002448.002357.002362.0013297003172011000
2016-03-232483.002513.002449.002456.0010922002709021200
2016-03-222470.002516.002433.002476.009566002366354700
2016-03-182391.002453.002380.002448.0013945003384258900
2016-03-172390.002425.002352.002369.008207001959835900
2016-03-162385.002399.002354.002366.007879001866540200
2016-03-152395.002418.002377.002386.008789002102626000
2016-03-142368.002405.002347.002395.0010817002580647100
2016-03-112283.002333.002247.002324.008062001849053500
2016-03-102308.002349.002286.002312.0015295003538722300
2016-03-092279.002291.002242.002281.0012676002873795800
2016-03-082320.002360.002226.002290.0012197002789675700
2016-03-072294.002308.002243.002262.007791001764378500
2016-03-042274.002299.002262.002292.005623001284959600
2016-03-032211.002287.002211.002273.009507002151644600
2016-03-022118.002237.002114.002227.0013715003028988600
2016-03-012118.002126.002062.002103.0011602002434637800
2016-02-292229.002256.002159.002159.009850002175036500
2016-02-262213.002249.002199.002200.007190001593381800
2016-02-252231.002294.002184.002230.0015768003530915000
2016-02-242167.002196.002150.002194.0010243002232768800
2016-02-232222.002274.002195.002199.008221001824976400
2016-02-222251.002253.002214.002219.0014142003153797700
2016-02-192291.002311.002257.002273.0014266003256267800
2016-02-182363.002427.002359.002381.0019848004765370600
2016-02-172223.002321.002223.002313.0021427004892781300
2016-02-162173.002253.002173.002223.0012277002730534700
2016-02-152134.002237.002072.002223.0019439004212410000
2016-02-121906.001973.001859.001874.0018000003446612300
2016-02-102013.002046.001952.001977.008248001647702500
2016-02-092103.002115.002015.002019.0011526002368903200
2016-02-082098.002191.002073.002173.009259001980193400
2016-02-052061.002135.002060.002122.0013992002949038700
2016-02-042047.002117.002046.002080.0012090002519877500
2016-02-032137.002139.002035.002065.0028131005867341400
2016-02-022034.002047.002014.002037.009861002005067900
2016-02-012079.002079.002018.002055.0010033002051560500
2016-01-292089.002089.001952.002055.0017249003499583600
2016-01-282113.002143.002088.002112.008531001807796200
2016-01-272109.002143.002081.002135.009691002050705100
2016-01-262125.002125.002052.002063.007412001542376300
2016-01-252183.002188.002142.002153.00401400866109300
2016-01-222096.002151.002086.002150.004957001048381000
2016-01-212094.002142.002039.002039.005108001067870600
2016-01-202188.002195.002097.002100.005233001117099000
2016-01-192150.002202.002144.002189.004912001070961500
2016-01-182120.002188.002101.002172.009308002003697400
2016-01-152224.002244.002168.002180.007229001585058900
2016-01-142169.002206.002139.002197.0010422002263137100
2016-01-132221.002267.002206.002255.008512001914702400
2016-01-122237.002265.002185.002185.007942001757109100
2016-01-082252.002310.002249.002279.006937001581795500
2016-01-072365.002371.002280.002283.007350001698297700
2016-01-062427.002437.002352.002367.005631001341037200
2016-01-052440.002457.002406.002423.00399900972716000
2016-01-042450.002496.002432.002451.005514001354979900
2015-12-302497.002524.002474.002478.00332400828227900
2015-12-292470.002496.002439.002486.004358001079529900
2015-12-282411.002465.002410.002455.00402100984550700
2015-12-252451.002455.002410.002417.00356500864310900
2015-12-242450.002489.002447.002451.006364001568937800
2015-12-222450.002465.002436.002450.005440001333679900
2015-12-212450.002456.002401.002444.0011501002793987300
2015-12-182540.002579.002471.002471.0011281002826229000
2015-12-172549.002577.002543.002557.005590001431701300
2015-12-162520.002536.002479.002501.008410002101277800
2015-12-152500.002528.002466.002468.008894002214609300
2015-12-142491.002498.002430.002487.009394002318959100
2015-12-112528.002570.002525.002561.006843001744153000
2015-12-102578.002579.002536.002547.007460001902920900
2015-12-092570.002607.002570.002589.006026001560215200
2015-12-082652.002653.002572.002587.006806001768653900
2015-12-072638.002653.002631.002642.007140001887859000
2015-12-042620.002646.002597.002600.008290002166373700
2015-12-032687.002687.002654.002679.009095002431753100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog