[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 
2017-07-213725.003730.003590.003635.0010186003721038500
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
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

   ※ 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