[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 
2017-12-134355.004370.004230.004245.007427003177518000
2017-12-124445.004455.004375.004395.004985002192684000
2017-12-114420.004455.004390.004455.005824002578523000
2017-12-084330.004365.004305.004360.009668004189252000
2017-12-074280.004365.004265.004360.006104002636974000
2017-12-064300.004335.004245.004255.004494001924726500
2017-12-054305.004325.004280.004310.003743001609854000
2017-12-044415.004435.004325.004340.004397001922201500
2017-12-014425.004440.004330.004390.006354002786305500
2017-11-304330.004385.004260.004385.0013811006001276500
2017-11-294430.004430.004290.004335.008920003881578500
2017-11-284450.004450.004360.004420.005336002353716500
2017-11-274500.004515.004445.004470.004312001929575000
2017-11-244480.004495.004440.004485.004753002124288500
2017-11-224550.004580.004495.004510.005961002696945500
2017-11-214395.004490.004375.004480.005033002244835000
2017-11-204385.004395.004325.004330.003757001636270000
2017-11-174395.004440.004345.004385.005218002288827000
2017-11-164275.004375.004250.004365.005780002503121500
2017-11-154425.004430.004310.004325.007192003130933000
2017-11-144415.004475.004405.004455.006723002989611500
2017-11-134440.004440.004365.004385.007106003125376500
2017-11-104535.004570.004430.004470.0011663005244272000
2017-11-094645.004705.004520.004605.0010529004889848500
2017-11-084585.004600.004535.004600.005541002538570000
2017-11-074505.004585.004490.004585.009822004464219000
2017-11-064465.004485.004420.004455.006937003091632500
2017-11-024405.004470.004390.004425.008136003598083500
2017-11-014280.004400.004235.004355.0016490007131600500
2017-10-314450.004510.004405.004490.006711003000220000
2017-10-304420.004440.004390.004440.006858003033549500
2017-10-274400.004410.004325.004400.005182002265946500
2017-10-264295.004365.004265.004340.009010003903203500
2017-10-254380.004385.004275.004285.009290004012103500
2017-10-244360.004380.004325.004355.004956002158892000
2017-10-234350.004385.004320.004365.004265001858642000
2017-10-204275.004325.004265.004295.004487001925585000
2017-10-194380.004385.004290.004325.005247002270349500
2017-10-184410.004430.004265.004295.009247003990316500
2017-10-174480.004495.004390.004425.007615003381127500
2017-10-164390.004400.004360.004370.008670003797847500
2017-10-134145.004320.004140.004315.008312003544655500
2017-10-124170.004175.004120.004150.005785002398008500
2017-10-114190.004190.004145.004160.005994002493708500
2017-10-104110.004200.004105.004160.005862002440647500
2017-10-064170.004190.004110.004140.005685002355652000
2017-10-054185.004185.004130.004145.004077001693618500
2017-10-044150.004200.004150.004185.004918002053163000
2017-10-034175.004195.004140.004175.007557003152188000
2017-10-024180.004255.004180.004200.006840002882575000
2017-09-294175.004210.004145.004180.006389002669334000
2017-09-284200.004215.004160.004190.006198002595039000
2017-09-274205.004250.004155.004180.008539003578012000
2017-09-264215.004225.004175.004190.007039002953403500
2017-09-254270.004305.004255.004275.003435001471151500
2017-09-224265.004315.004210.004240.004864002068079500
2017-09-214365.004380.004240.004250.005399002316926500
2017-09-204340.004365.004280.004295.005379002320096500
2017-09-194290.004305.004240.004300.007771003324775000
2017-09-154195.004220.004185.004185.008043003375830000
2017-09-144200.004245.004160.004195.005635002367896500
2017-09-134200.004265.004190.004220.009353003954076000
2017-09-124100.004150.004065.004130.005477002255985000
2017-09-113975.004055.003970.004040.007777003133773500
2017-09-083910.003970.003905.003935.007166002816953000
2017-09-073895.003940.003880.003910.006382002493348500
2017-09-063780.003885.003740.003855.006605002534837500
2017-09-053855.003860.003770.003775.009422003582816500
2017-09-043890.003900.003810.003845.003556001366630000
2017-09-013855.003900.003815.003890.005690002199551000
2017-08-313930.003935.003795.003845.0012510004807462500
2017-08-303965.003995.003915.003945.006769002676481000
2017-08-293825.003910.003795.003895.005840002260082000
2017-08-283795.003845.003780.003840.004866001858123500
2017-08-253840.003840.003770.003780.007341002782319500
2017-08-243900.003900.003840.003845.004165001611018500
2017-08-233930.003960.003880.003900.006236002444417500
2017-08-223840.003955.003825.003870.008086003140052500
2017-08-213770.003840.003750.003825.004364001657565500
2017-08-183770.003820.003760.003805.006655002527802500
2017-08-173755.003820.003755.003815.005033001907842000
2017-08-163750.003790.003735.003760.003962001492997500
2017-08-153750.003790.003735.003770.004663001756886000
2017-08-143690.003725.003660.003695.009141003377711000
2017-08-103850.003860.003685.003755.0010085003803285000
2017-08-093865.003915.003825.003865.0011383004391039500
2017-08-083840.003860.003805.003850.005015001925361500
2017-08-073825.003855.003810.003825.005941002274645500
2017-08-043795.003815.003750.003805.007210002729744500
2017-08-033815.003870.003750.003805.0012279004654413000
2017-08-023830.003845.003710.003830.0014127005380867000
2017-08-013650.003765.003635.003670.0016441006051090500
2017-07-313600.003620.003580.003585.005791002082987500
2017-07-283600.003675.003560.003580.005668002043649500
2017-07-273565.003630.003565.003595.006024002168155500
2017-07-263600.003610.003545.003575.006770002418106000
2017-07-253630.003630.003575.003575.003717001334503500
2017-07-243605.003635.003590.003625.003850001391570500
2017-07-213725.003730.003590.003635.0010186003721038500
2017-07-203500.003550.003485.003550.005579001969557000
2017-07-193470.003485.003445.003480.004451001544940500
2017-07-183425.003465.003405.003460.006066002085737500
2017-07-143380.003470.003375.003440.008001002748096000
2017-07-133355.003365.003335.003355.003015001010264500
2017-07-123320.003345.003315.003330.00244600815220000
2017-07-113285.003335.003280.003330.00272900904920000
2017-07-103285.003285.003240.003275.003505001145608000
2017-07-073200.003255.003200.003230.004252001375325000
2017-07-063210.003220.003200.003220.006940002229946000
2017-07-053235.003235.003195.003220.006758002172890000
2017-07-043315.003320.003235.003245.005086001659125500
2017-07-033300.003320.003290.003300.005575001839033000
2017-06-303255.003265.003200.003265.006319002046644000
2017-06-293320.003325.003290.003300.004145001369802000
2017-06-283330.003335.003295.003295.004323001431098000
2017-06-273390.003395.003365.003380.003257001100819500
2017-06-263335.003380.003335.003370.004878001643243000
2017-06-233300.003330.003280.003320.003954001309527500
2017-06-223335.003355.003315.003315.003247001081376000
2017-06-213350.003365.003335.003340.003940001318693000
2017-06-203335.003355.003320.003345.003769001258581000
2017-06-193270.003275.003240.003275.003405001111368500
2017-06-163295.003300.003255.003280.006123002007291000
2017-06-153250.003275.003225.003255.004258001383750000
2017-06-143305.003340.003270.003275.004718001553713000
2017-06-133255.003285.003250.003270.004922001607433500
2017-06-123255.003275.003245.003260.003679001199391000
2017-06-093265.003275.003230.003260.004101001335253000
2017-06-083310.003320.003265.003270.003873001273941500
2017-06-073290.003310.003275.003295.003088001017765000
2017-06-063330.003335.003280.003290.006941002291389500
2017-06-053360.003385.003350.003370.004923001658713000
2017-06-023330.003355.003315.003345.004703001570176500
2017-06-013260.003315.003250.003305.004568001506304000
2017-05-313265.003270.003240.003250.004614001500106500
2017-05-303245.003285.003225.003280.003968001292585500
2017-05-293250.003280.003225.003255.00284200926032500
2017-05-263280.003290.003245.003265.003812001243476500
2017-05-253275.003310.003270.003300.006206002046113500
2017-05-243280.003290.003250.003270.004450001454206500
2017-05-233245.003275.003210.003220.004973001608855000
2017-05-223220.003245.003190.003235.006540002105607000
2017-05-193210.003220.003180.003195.005110001633010500
2017-05-183205.003250.003200.003205.005924001904927500
2017-05-173250.003280.003240.003260.006368002078778000
2017-05-163305.003310.003255.003260.0010715003511147000
2017-05-153390.003395.003305.003310.0011038003689596500
2017-05-123390.003425.003375.003420.009396003202451000
2017-05-113370.003395.003360.003380.005577001883660000
2017-05-103360.003395.003350.003365.008374002822627500
2017-05-093375.003380.003315.003345.008690002902011500
2017-05-083305.003360.003295.003350.0010579003528108000
2017-05-023245.003285.003245.003260.006536002132325000
2017-05-013280.003320.003175.003230.009300003006304500
2017-04-283150.003180.003130.003160.007654002418458500
2017-04-273115.003135.003110.003135.005534001728962500
2017-04-263095.003120.003080.003115.007645002369668500
2017-04-253020.003050.003000.003045.008033002433317000
2017-04-243060.003090.003030.003040.005869001792024500
2017-04-213050.003055.002999.003010.008684002614879200
2017-04-203000.003020.002991.003005.005931001783432000
2017-04-192974.003010.002971.003000.007443002229416200
2017-04-182949.002992.002943.002990.007300002168488400
2017-04-172914.002938.002908.002934.00312500914203900
2017-04-142964.002965.002933.002941.004476001318114100
2017-04-132973.002982.002948.002965.008959002653102500
2017-04-123015.003040.003000.003030.006067001833977000
2017-04-113090.003105.003050.003065.009681002976660500
2017-04-103060.003075.003030.003070.007606002328174500
2017-04-073035.003065.003020.003050.0011355003453618500
2017-04-063035.003060.003000.003015.0013142003970251000
2017-04-053050.003070.003025.003035.0010611003227200500
2017-04-043045.003050.002969.002997.0011891003584009700
2017-04-032967.003040.002950.003035.0014370004314108000
2017-03-313000.003015.002950.002950.007313002180447300
2017-03-303005.003010.002968.002978.007341002193494100
2017-03-293055.003070.003010.003020.004414001337550500
2017-03-283050.003060.003020.003030.003671001112375500
2017-03-273050.003065.003005.003010.004414001335360500
2017-03-243045.003085.003020.003075.004194001286825500
2017-03-233050.003055.002997.003030.0010611003199216900
2017-03-223080.003100.003040.003055.006944002130373500
2017-03-213135.003150.003115.003140.005999001882535000
2017-03-173125.003145.003120.003130.005503001723571500
2017-03-163110.003145.003090.003140.004592001436934000
2017-03-153135.003135.003070.003110.006594002045254500
2017-03-143200.003205.003150.003155.006004001905437000
2017-03-133280.003290.003230.003240.006241002028982000
2017-03-103200.003270.003195.003265.006856002219483500
2017-03-093200.003210.003175.003175.006680002129928000
2017-03-083180.003200.003135.003190.007492002378776000
2017-03-073155.003160.003120.003140.005304001663045500
2017-03-063175.003175.003145.003150.004704001486119000
2017-03-033170.003190.003155.003175.004586001454030000
2017-03-023210.003225.003180.003185.005280001689892500
2017-03-013130.003200.003115.003185.006232001972812500
2017-02-283135.003165.003115.003125.008301002604042500
2017-02-273170.003190.003115.003115.006010001883432500
2017-02-243190.003190.003120.003155.008029002531688500
2017-02-233175.003220.003165.003210.004563001457656500
2017-02-223195.003225.003180.003185.008526002729102500
2017-02-213220.003235.003180.003195.006956002228400000
2017-02-203220.003245.003200.003215.005409001743007500
2017-02-173200.003245.003185.003245.009513003062235500
2017-02-163220.003275.003220.003240.0011287003664762000
2017-02-153210.003230.003120.003225.0012664004023202500
2017-02-143235.003245.003175.003180.0010067003227052500
2017-02-133200.003290.003160.003215.0019826006398811000
2017-02-102998.003025.002992.003025.006739002029643500
2017-02-092938.002957.002926.002953.006092001793270600
2017-02-082937.002965.002929.002947.004003001178859900
2017-02-072928.002938.002909.002925.003647001066848500
2017-02-062976.002985.002935.002943.00281300828690200
2017-02-032980.002990.002930.002950.004412001303467700
2017-02-022983.003010.002945.002955.009081002700679500
2017-02-012919.002963.002918.002954.006468001905768100
2017-01-312945.002979.002937.002947.006632001960278800
2017-01-302990.002997.002963.002982.005410001611633000
2017-01-272999.003025.002962.002996.0010600003171521800
2017-01-262960.002984.002946.002982.007538002237226200
2017-01-252947.002964.002922.002937.005683001670434900
2017-01-242887.002903.002851.002898.008419002428084200
2017-01-232899.002906.002867.002881.008993002596266500
2017-01-202865.002903.002855.002898.008661002495173900
2017-01-192830.002870.002822.002866.007075002015359000
2017-01-182784.002816.002754.002809.004051001129592300
2017-01-172803.002837.002788.002791.008406002357336500
2017-01-162835.002845.002788.002812.008037002257534400
2017-01-132798.002818.002779.002812.006384001788793700
2017-01-122805.002832.002787.002803.006813001910687200
2017-01-112824.002825.002796.002800.005068001421654000
2017-01-102803.002837.002784.002796.0010335002897632000
2017-01-062814.002824.002784.002812.007197002020647500
2017-01-052759.002814.002756.002812.009082002541106900
2017-01-042730.002746.002705.002743.0012092003296989900
2016-12-302703.002723.002684.002719.00363900985211600
2016-12-292730.002746.002695.002710.005423001471191100
2016-12-282727.002775.002719.002755.004978001370278400
2016-12-272731.002763.002726.002749.004628001272716000
2016-12-262814.002819.002735.002741.007857002166252400
2016-12-222761.002803.002751.002792.009717002708202600
2016-12-212799.002804.002752.002757.009518002642703100
2016-12-202787.002788.002758.002777.007223001999614800
2016-12-192756.002797.002755.002788.008482002356575100
2016-12-162800.002802.002754.002766.0016974004706598600
2016-12-152861.002871.002841.002842.005031001435258600
2016-12-142821.002871.002821.002862.005184001478420400
2016-12-132810.002869.002783.002860.009459002681579800
2016-12-122860.002860.002809.002829.005268001489438200
2016-12-092786.002850.002773.002836.008739002464536000

   ※ 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。 

Twitter