6268 ナブテスコ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,1453,2103,1303,2051,239,5003,205
2021-12-023,1853,2153,1253,1451,853,4003,145
2021-12-013,2653,2653,1653,2301,565,0003,230
2021-11-303,2953,3603,2453,28512,158,8003,285
2021-11-293,2203,3003,2103,2452,323,0003,245
2021-11-263,4003,4153,2853,3151,660,5003,315
2021-11-253,4403,4803,4103,4201,595,1003,420
2021-11-243,4353,5753,4303,4451,737,9003,445
2021-11-223,5453,5453,4453,4652,140,9003,465
2021-11-193,6503,6553,5653,6151,226,2003,615
2021-11-183,5453,6053,5103,5901,120,9003,590
2021-11-173,5703,5753,5153,5451,445,2003,545
2021-11-163,6403,6403,5653,5701,267,4003,570
2021-11-153,7353,7353,6103,6301,320,7003,630
2021-11-123,7953,8903,7453,7602,275,2003,760
2021-11-113,7053,8103,7003,7901,090,3003,790
2021-11-103,7003,7303,6453,7101,641,7003,710
2021-11-093,6353,6753,5803,590750,2003,590
2021-11-083,6753,7103,6503,650855,2003,650
2021-11-053,7753,7903,6803,695860,4003,695
2021-11-043,6453,7053,6203,7051,048,4003,705
2021-11-023,6103,6303,5503,6301,646,6003,630
2021-11-013,7103,7203,5553,6652,148,6003,665
2021-10-293,7803,7903,6753,6901,246,5003,690
2021-10-283,7903,8103,7353,765868,0003,765
2021-10-273,8853,9003,8103,830600,5003,830
2021-10-263,8853,8903,8303,860623,4003,860
2021-10-253,8653,9203,8253,825808,6003,825
2021-10-223,9003,9953,8853,930831,3003,930
2021-10-213,9003,9703,8803,920583,4003,920
2021-10-203,9454,0053,9403,965980,1003,965
2021-10-193,9353,9603,9003,920765,8003,920
2021-10-183,9803,9853,8753,900985,4003,900
2021-10-153,9103,9553,8803,955892,9003,955
2021-10-143,8303,8503,7453,810939,9003,810
2021-10-133,8253,8453,7503,785958,7003,785
2021-10-123,9654,0003,8603,8651,169,6003,865
2021-10-113,8704,0153,8603,955635,8003,955
2021-10-084,0104,0203,8953,895709,7003,895
2021-10-073,9954,0353,9153,925654,4003,925
2021-10-064,0954,1453,9553,985909,4003,985
2021-10-054,0204,0353,9353,975850,0003,975
2021-10-044,1804,1804,0554,120672,2004,120
2021-10-014,1904,2554,1254,135549,3004,135
2021-09-304,3004,3404,2354,250868,4004,250
2021-09-294,2654,3254,2454,305777,3004,305
2021-09-284,3804,3804,2604,3701,194,0004,370
2021-09-274,6304,6304,4054,4351,042,8004,435
2021-09-244,7004,7304,5754,600630,6004,600
2021-09-224,6404,6554,5604,560460,8004,560
2021-09-214,6104,7154,6004,665641,9004,665
2021-09-174,8004,8654,7654,845843,9004,845
2021-09-164,9104,9104,8204,835477,8004,835
2021-09-154,8104,8904,8004,860581,4004,860
2021-09-144,8804,9104,8554,880504,7004,880
2021-09-134,8504,8504,7754,830348,0004,830
2021-09-104,8004,8004,7404,800503,1004,800
2021-09-094,7904,8204,7304,760800,0004,760
2021-09-084,7054,8604,7054,860622,6004,860
2021-09-074,8204,8204,7004,735463,6004,735
2021-09-064,7004,7704,6704,760592,3004,760
2021-09-034,5454,6704,5204,650670,8004,650
2021-09-024,5604,6004,5254,545543,4004,545
2021-09-014,3704,5204,3704,515619,1004,515
2021-08-314,3154,4054,3054,360822,9004,360
2021-08-304,3404,3804,3154,360931,4004,360
2021-08-274,3804,3804,3104,350453,0004,350
2021-08-264,4854,5154,4304,430360,4004,430
2021-08-254,4954,5454,4904,525612,1004,525
2021-08-244,4454,4954,4404,480482,0004,480
2021-08-234,3854,4354,3754,415463,7004,415
2021-08-204,3454,4154,2654,270699,4004,270
2021-08-194,3454,3904,3204,320524,5004,320
2021-08-184,4104,4204,2804,330581,3004,330
2021-08-174,3854,4654,3854,445640,3004,445
2021-08-164,4354,4354,3554,375784,3004,375
2021-08-134,3504,4104,3504,375444,8004,375
2021-08-124,3454,4304,3354,375701,8004,375
2021-08-114,2404,3204,2254,285712,1004,285
2021-08-104,2754,2854,1604,170546,5004,170
2021-08-064,2304,2654,2154,235362,2004,235
2021-08-054,2904,3204,2704,300322,1004,300
2021-08-044,2754,2804,2154,275452,8004,275
2021-08-034,2404,3204,2104,305536,3004,305
2021-08-024,2604,3104,2104,280992,1004,280
2021-07-304,2404,2454,1154,120696,0004,120
2021-07-294,1454,2104,1404,210655,5004,210
2021-07-284,1854,2254,1704,195469,4004,195
2021-07-274,3104,3204,2404,255495,3004,255
2021-07-264,3454,3454,2604,295695,2004,295
2021-07-214,2454,2604,1904,205460,2004,205
2021-07-204,1504,2254,1304,165455,0004,165
2021-07-194,2404,2554,1904,205475,3004,205
2021-07-164,3004,3504,2704,310503,0004,310
2021-07-154,3604,3654,2954,310790,8004,310
2021-07-144,2604,4204,2604,3951,088,2004,395
2021-07-134,2604,3554,2604,305951,2004,305
2021-07-124,1354,2254,1154,2151,510,1004,215
2021-07-094,0004,0353,9354,0151,419,0004,015
2021-07-084,1204,1454,0754,135723,2004,135
2021-07-074,1254,1354,0904,125771,7004,125
2021-07-064,1554,1804,1204,165611,0004,165
2021-07-054,2404,2404,1554,180592,4004,180
2021-07-024,2254,2754,1904,245974,5004,245
2021-07-014,1504,2554,1454,170823,9004,170
2021-06-304,2754,2854,1854,200679,8004,200
2021-06-294,2254,2754,2004,225795,8004,225
2021-06-284,2854,3004,2154,265754,1004,265
2021-06-254,1904,2254,1254,220624,5004,220
2021-06-244,1254,1304,0454,1201,168,2004,120
2021-06-234,2854,2854,1654,165717,7004,165
2021-06-224,3454,3604,2454,2851,147,2004,285
2021-06-214,3054,3154,1604,2151,585,0004,215
2021-06-184,6504,6704,4854,4851,378,4004,485
2021-06-174,5454,6554,5404,645774,6004,645
2021-06-164,6654,7704,6454,750524,6004,750
2021-06-154,5304,6154,4604,6101,731,9004,610
2021-06-144,7054,7204,6504,670576,5004,670
2021-06-114,9004,9104,6804,710963,0004,710
2021-06-104,8904,9504,8854,900349,1004,900
2021-06-094,9805,0104,9204,945380,6004,945
2021-06-085,0605,0804,9804,990345,7004,990
2021-06-075,1805,2105,0805,100388,4005,100
2021-06-045,0705,0904,9855,080296,1005,080
2021-06-035,0105,1305,0105,090292,2005,090
2021-06-025,0405,1004,9455,050419,2005,050
2021-06-014,9955,0304,9354,985438,7004,985
2021-05-315,1005,1504,9805,020398,9005,020
2021-05-285,0805,1605,0505,130788,2005,130
2021-05-274,8654,8904,8254,8851,198,3004,885
2021-05-264,8604,8754,8304,865502,8004,865
2021-05-254,9004,9104,8404,865532,6004,865
2021-05-244,9255,0104,8854,895411,4004,895
2021-05-214,9004,9904,8904,970497,5004,970
2021-05-204,9154,9654,8904,910351,6004,910
2021-05-194,8404,9304,8254,900562,1004,900
2021-05-184,7954,8754,7654,870479,8004,870
2021-05-174,8404,8554,7104,770527,5004,770
2021-05-144,7554,8654,7104,825568,6004,825
2021-05-134,7454,8204,6204,620766,1004,620
2021-05-124,9805,0204,7854,830502,4004,830
2021-05-115,1205,1204,9254,930540,1004,930
2021-05-105,0305,1105,0105,040432,9005,040
2021-05-074,9005,0604,8855,030560,7005,030
2021-05-065,0605,0804,8704,8851,230,4004,885
2021-04-305,0305,0804,8904,915680,0004,915
2021-04-284,9605,0304,9304,990458,2004,990
2021-04-275,0005,0304,9304,955445,4004,955
2021-04-265,0205,0704,9955,040365,8005,040
2021-04-235,0205,0504,9805,010413,9005,010
2021-04-225,0405,0504,9555,050503,8005,050
2021-04-214,9805,0004,8604,895759,9004,895
2021-04-205,1905,2005,0905,130377,1005,130
2021-04-195,3105,3205,1905,230510,8005,230
2021-04-165,2505,2905,2105,240407,4005,240
2021-04-155,1505,2305,1305,190347,5005,190
2021-04-145,2105,2605,1605,230536,9005,230
2021-04-135,4505,4505,2605,290689,4005,290
2021-04-125,4805,5105,3905,430509,2005,430
2021-04-095,4605,6105,4305,470677,8005,470
2021-04-085,3405,4605,3205,460449,8005,460
2021-04-075,3005,3605,2705,360449,7005,360
2021-04-065,3705,3705,2205,280301,1005,280
2021-04-055,3905,3905,3005,330297,0005,330
2021-04-025,3305,4805,3305,390367,5005,390
2021-04-015,1705,2705,1505,260567,6005,260
2021-03-315,0405,1205,0205,060386,2005,060
2021-03-305,0005,0304,9455,020442,7005,020
2021-03-295,1205,1304,9805,050512,1005,050
2021-03-265,0605,0904,9955,040434,1005,040
2021-03-254,8254,9904,8204,955370,7004,955
2021-03-244,9204,9854,8904,895578,0004,895
2021-03-235,0805,1804,9654,965613,4004,965
2021-03-225,0405,0904,9955,020373,3005,020
2021-03-195,0305,0804,9505,080803,9005,080
2021-03-185,0105,1205,0105,070437,7005,070
2021-03-174,9104,9604,8854,940368,9004,940
2021-03-164,9554,9904,9304,965393,0004,965
2021-03-154,9704,9804,8554,920493,3004,920
2021-03-124,8004,9554,7954,950849,8004,950
2021-03-114,7004,7154,6504,660534,5004,660
2021-03-104,6204,6954,5854,675790,2004,675
2021-03-094,5654,5904,4554,555640,5004,555
2021-03-084,6204,6454,5004,520603,3004,520
2021-03-054,5204,5654,4254,565806,2004,565
2021-03-044,6904,7104,5454,595623,1004,595
2021-03-034,7154,7654,6904,760765,8004,760
2021-03-024,7054,7404,6154,690733,0004,690
2021-03-014,5904,6804,5904,650551,2004,650
2021-02-264,5504,6104,5154,520966,9004,520
2021-02-254,6004,6754,5704,620994,7004,620
2021-02-244,7604,7704,5704,575932,3004,575
2021-02-224,9004,9304,7904,860559,5004,860
2021-02-194,7854,9004,7504,830859,0004,830
2021-02-185,0705,0804,8504,900726,5004,900
2021-02-175,1405,1405,0505,090468,9005,090
2021-02-165,0305,2305,0305,190541,7005,190
2021-02-155,0305,1204,9805,020494,7005,020
2021-02-125,2505,2904,9254,9851,402,6004,985
2021-02-105,0105,1604,9705,150795,6005,150
2021-02-094,9354,9404,8754,935286,7004,935
2021-02-084,8154,9204,7954,895482,7004,895
2021-02-054,7704,8104,7104,790660,6004,790
2021-02-044,8004,8254,6854,710701,7004,710
2021-02-035,0005,0304,8104,860901,0004,860
2021-02-024,9955,0304,8804,970814,9004,970
2021-02-014,7554,9704,7454,925924,8004,925
2021-01-294,9104,9104,6854,685485,3004,685
2021-01-284,9105,0204,8904,910812,3004,910
2021-01-274,9654,9854,9104,970555,8004,970
2021-01-265,0805,0904,9104,910536,6004,910
2021-01-255,0605,1205,0405,080322,4005,080
2021-01-225,0305,0704,9904,990506,2004,990
2021-01-214,9905,0404,9805,040421,6005,040
2021-01-204,9805,0304,9504,975591,6004,975
2021-01-194,8654,9704,8654,935306,3004,935
2021-01-184,8454,9054,8004,845366,8004,845
2021-01-154,9754,9954,8554,855418,4004,855
2021-01-144,9355,0204,9154,955555,8004,955
2021-01-134,9405,0104,9154,960520,6004,960
2021-01-124,9505,0304,9054,940807,7004,940
2021-01-084,7904,8804,7604,880575,0004,880
2021-01-074,6804,7804,6704,745469,2004,745
2021-01-064,6104,6254,5504,590288,8004,590
2021-01-054,5504,6154,5504,600516,3004,600
2021-01-044,5354,5354,4154,500247,5004,500

分割・併合履歴 : なし