6268 ナブテスコ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,497	2,524	2,474	2,478	332,400	2,478
2015-12-29	2,470	2,496	2,439	2,486	435,800	2,486
2015-12-28	2,411	2,465	2,410	2,455	402,100	2,455
2015-12-25	2,451	2,455	2,410	2,417	356,500	2,417
2015-12-24	2,450	2,489	2,447	2,451	636,400	2,451
2015-12-22	2,450	2,465	2,436	2,450	544,000	2,450
2015-12-21	2,450	2,456	2,401	2,444	1,150,100	2,444
2015-12-18	2,540	2,579	2,471	2,471	1,128,100	2,471
2015-12-17	2,549	2,577	2,543	2,557	559,000	2,557
2015-12-16	2,520	2,536	2,479	2,501	841,000	2,501
2015-12-15	2,500	2,528	2,466	2,468	889,400	2,468
2015-12-14	2,491	2,498	2,430	2,487	939,400	2,487
2015-12-11	2,528	2,570	2,525	2,561	684,300	2,561
2015-12-10	2,578	2,579	2,536	2,547	746,000	2,547
2015-12-09	2,570	2,607	2,570	2,589	602,600	2,589
2015-12-08	2,652	2,653	2,572	2,587	680,600	2,587
2015-12-07	2,638	2,653	2,631	2,642	714,000	2,642
2015-12-04	2,620	2,646	2,597	2,600	829,000	2,600
2015-12-03	2,687	2,687	2,654	2,679	909,500	2,679
2015-12-02	2,651	2,698	2,626	2,682	1,514,000	2,682
2015-12-01	2,585	2,640	2,576	2,640	686,600	2,640
2015-11-30	2,570	2,582	2,540	2,577	1,310,300	2,577
2015-11-27	2,569	2,576	2,552	2,570	468,300	2,570
2015-11-26	2,570	2,575	2,551	2,566	454,300	2,566
2015-11-25	2,553	2,565	2,534	2,563	773,600	2,563
2015-11-24	2,548	2,563	2,526	2,553	777,500	2,553
2015-11-20	2,568	2,573	2,541	2,557	626,000	2,557
2015-11-19	2,584	2,584	2,553	2,568	792,800	2,568
2015-11-18	2,572	2,585	2,533	2,538	827,200	2,538
2015-11-17	2,574	2,588	2,555	2,572	686,900	2,572
2015-11-16	2,518	2,552	2,514	2,539	933,500	2,539
2015-11-13	2,539	2,573	2,510	2,568	1,439,800	2,568
2015-11-12	2,552	2,584	2,485	2,569	1,326,300	2,569
2015-11-11	2,567	2,580	2,535	2,563	1,446,200	2,563
2015-11-10	2,438	2,506	2,433	2,499	994,900	2,499
2015-11-09	2,406	2,453	2,402	2,453	899,900	2,453
2015-11-06	2,376	2,407	2,339	2,365	795,300	2,365
2015-11-05	2,354	2,381	2,328	2,354	710,000	2,354
2015-11-04	2,352	2,394	2,334	2,336	909,600	2,336
2015-11-02	2,292	2,349	2,291	2,310	1,391,400	2,310
2015-10-30	2,380	2,446	2,365	2,442	1,107,100	2,442
2015-10-29	2,396	2,435	2,365	2,404	1,949,800	2,404
2015-10-28	2,406	2,408	2,304	2,334	1,461,600	2,334
2015-10-27	2,475	2,495	2,385	2,397	796,100	2,397
2015-10-26	2,503	2,505	2,465	2,478	920,300	2,478
2015-10-23	2,491	2,499	2,471	2,481	1,146,300	2,481
2015-10-22	2,371	2,425	2,362	2,391	869,800	2,391
2015-10-21	2,350	2,417	2,339	2,413	776,400	2,413
2015-10-20	2,352	2,377	2,310	2,348	432,300	2,348
2015-10-19	2,380	2,385	2,337	2,351	479,800	2,351
2015-10-16	2,440	2,452	2,355	2,384	1,010,700	2,384
2015-10-15	2,350	2,392	2,315	2,390	612,600	2,390
2015-10-14	2,401	2,418	2,323	2,362	961,000	2,362
2015-10-13	2,479	2,506	2,422	2,438	804,700	2,438
2015-10-09	2,414	2,484	2,400	2,473	786,400	2,473
2015-10-08	2,423	2,451	2,372	2,394	982,100	2,394
2015-10-07	2,336	2,411	2,336	2,407	840,000	2,407
2015-10-06	2,334	2,368	2,319	2,348	1,110,000	2,348
2015-10-05	2,251	2,298	2,239	2,281	629,600	2,281
2015-10-02	2,200	2,270	2,153	2,234	1,166,100	2,234
2015-10-01	2,170	2,234	2,138	2,223	1,036,500	2,223
2015-09-30	2,123	2,187	2,123	2,173	812,800	2,173
2015-09-29	2,127	2,143	2,092	2,093	1,366,400	2,093
2015-09-28	2,190	2,194	2,144	2,176	815,000	2,176
2015-09-25	2,125	2,173	2,120	2,171	1,092,800	2,171
2015-09-24	2,200	2,221	2,111	2,111	1,338,300	2,111
2015-09-18	2,247	2,265	2,225	2,237	795,500	2,237
2015-09-17	2,236	2,290	2,229	2,281	854,100	2,281
2015-09-16	2,245	2,257	2,211	2,226	1,122,500	2,226
2015-09-15	2,282	2,286	2,231	2,235	706,600	2,235
2015-09-14	2,292	2,344	2,277	2,283	784,900	2,283
2015-09-11	2,267	2,300	2,264	2,266	654,600	2,266
2015-09-10	2,280	2,308	2,241	2,293	652,200	2,293
2015-09-09	2,329	2,329	2,290	2,318	917,800	2,318
2015-09-08	2,304	2,320	2,252	2,253	600,400	2,253
2015-09-07	2,242	2,316	2,226	2,289	613,900	2,289
2015-09-04	2,321	2,330	2,221	2,270	927,400	2,270
2015-09-03	2,325	2,362	2,302	2,309	483,400	2,309
2015-09-02	2,295	2,353	2,264	2,306	1,131,600	2,306
2015-09-01	2,395	2,395	2,311	2,311	983,100	2,311
2015-08-31	2,467	2,489	2,403	2,421	879,800	2,421
2015-08-28	2,474	2,545	2,461	2,517	677,900	2,517
2015-08-27	2,459	2,482	2,401	2,404	956,100	2,404
2015-08-26	2,355	2,443	2,348	2,428	1,515,600	2,428
2015-08-25	2,353	2,461	2,315	2,348	1,352,000	2,348
2015-08-24	2,421	2,484	2,421	2,437	1,612,600	2,437
2015-08-21	2,495	2,518	2,471	2,500	880,100	2,500
2015-08-20	2,580	2,611	2,552	2,552	990,400	2,552
2015-08-19	2,598	2,615	2,552	2,565	1,051,600	2,565
2015-08-18	2,600	2,658	2,577	2,620	1,086,500	2,620
2015-08-17	2,677	2,684	2,629	2,633	980,600	2,633
2015-08-14	2,716	2,729	2,655	2,661	865,300	2,661
2015-08-13	2,724	2,761	2,708	2,731	613,000	2,731
2015-08-12	2,800	2,800	2,732	2,738	649,100	2,738
2015-08-11	2,816	2,844	2,796	2,813	624,200	2,813
2015-08-10	2,803	2,811	2,753	2,795	706,200	2,795
2015-08-07	2,761	2,812	2,740	2,807	1,072,800	2,807
2015-08-06	2,683	2,779	2,683	2,775	1,073,600	2,775
2015-08-05	2,672	2,705	2,616	2,683	748,700	2,683
2015-08-04	2,662	2,698	2,623	2,687	983,500	2,687
2015-08-03	2,650	2,706	2,650	2,661	767,000	2,661
2015-07-31	2,686	2,728	2,671	2,727	985,200	2,727
2015-07-30	2,690	2,743	2,681	2,698	810,500	2,698
2015-07-29	2,749	2,750	2,671	2,690	979,900	2,690
2015-07-28	2,751	2,775	2,694	2,749	1,275,100	2,749
2015-07-27	2,845	2,864	2,805	2,837	781,900	2,837
2015-07-24	2,900	2,922	2,867	2,887	985,700	2,887
2015-07-23	2,983	3,010	2,900	2,917	608,100	2,917
2015-07-22	2,945	3,010	2,931	2,983	740,300	2,983
2015-07-21	2,929	2,992	2,923	2,992	783,600	2,992
2015-07-17	2,905	2,920	2,882	2,889	476,200	2,889
2015-07-16	2,933	2,938	2,880	2,896	601,200	2,896
2015-07-15	2,933	2,933	2,876	2,918	529,300	2,918
2015-07-14	2,945	2,969	2,904	2,925	675,100	2,925
2015-07-13	2,871	2,915	2,864	2,880	397,000	2,880
2015-07-10	2,887	2,922	2,845	2,861	979,500	2,861
2015-07-09	2,754	2,855	2,681	2,840	1,840,900	2,840
2015-07-08	3,000	3,010	2,904	2,904	984,500	2,904
2015-07-07	3,030	3,060	3,010	3,020	596,300	3,020
2015-07-06	3,080	3,085	3,035	3,055	838,800	3,055
2015-07-03	3,060	3,170	3,060	3,155	907,200	3,155
2015-07-02	3,080	3,100	3,060	3,060	679,700	3,060
2015-07-01	3,085	3,090	3,050	3,065	851,700	3,065
2015-06-30	3,065	3,080	3,035	3,070	446,300	3,070
2015-06-29	3,020	3,080	3,015	3,065	776,900	3,065
2015-06-26	3,135	3,145	3,105	3,135	457,000	3,135
2015-06-25	3,185	3,185	3,140	3,140	459,600	3,140
2015-06-24	3,195	3,215	3,170	3,185	492,700	3,185
2015-06-23	3,120	3,165	3,105	3,165	692,500	3,165
2015-06-22	3,120	3,120	3,060	3,105	885,500	3,105
2015-06-19	3,135	3,170	3,120	3,140	756,300	3,140
2015-06-18	3,135	3,145	3,090	3,100	550,800	3,100
2015-06-17	3,170	3,170	3,105	3,135	908,000	3,135
2015-06-16	3,260	3,260	3,150	3,170	1,034,600	3,170
2015-06-15	3,245	3,255	3,220	3,255	404,300	3,255
2015-06-12	3,235	3,270	3,235	3,260	970,900	3,260
2015-06-11	3,265	3,270	3,210	3,235	626,800	3,235
2015-06-10	3,225	3,295	3,220	3,255	1,094,700	3,255
2015-06-09	3,235	3,250	3,210	3,210	620,300	3,210
2015-06-08	3,300	3,300	3,250	3,265	624,200	3,265
2015-06-05	3,280	3,305	3,275	3,300	556,200	3,300
2015-06-04	3,305	3,360	3,300	3,310	616,600	3,310
2015-06-03	3,310	3,330	3,295	3,305	629,100	3,305
2015-06-02	3,285	3,340	3,275	3,310	1,067,300	3,310
2015-06-01	3,240	3,285	3,180	3,270	1,795,900	3,270
2015-05-29	3,200	3,280	3,105	3,210	3,701,900	3,210
2015-05-28	3,060	3,115	3,045	3,060	1,089,300	3,060
2015-05-27	3,005	3,040	3,000	3,035	836,900	3,035
2015-05-26	3,050	3,050	3,020	3,030	629,400	3,030
2015-05-25	3,055	3,070	3,045	3,060	620,900	3,060
2015-05-22	3,070	3,075	3,025	3,050	1,285,500	3,050
2015-05-21	3,075	3,100	3,070	3,075	881,500	3,075
2015-05-20	3,100	3,115	3,080	3,085	734,000	3,085
2015-05-19	3,100	3,110	3,050	3,090	783,700	3,090
2015-05-18	3,075	3,100	3,040	3,090	868,200	3,090
2015-05-15	3,065	3,080	3,025	3,070	713,500	3,070
2015-05-14	3,050	3,095	3,040	3,065	623,100	3,065
2015-05-13	3,065	3,150	3,065	3,080	767,500	3,080
2015-05-12	3,120	3,160	3,075	3,100	1,349,000	3,100
2015-05-11	2,970	3,095	2,951	3,075	2,576,400	3,075
2015-05-08	3,285	3,295	3,210	3,250	447,400	3,250
2015-05-07	3,200	3,300	3,175	3,280	1,534,700	3,280
2015-05-01	3,260	3,290	3,230	3,275	631,300	3,275
2015-04-30	3,295	3,345	3,265	3,305	949,700	3,305
2015-04-28	3,350	3,365	3,340	3,365	355,600	3,365
2015-04-27	3,335	3,350	3,305	3,335	416,800	3,335
2015-04-24	3,310	3,315	3,285	3,305	293,500	3,305
2015-04-23	3,365	3,370	3,320	3,335	391,800	3,335
2015-04-22	3,300	3,345	3,265	3,340	661,000	3,340
2015-04-21	3,275	3,300	3,265	3,280	450,700	3,280
2015-04-20	3,205	3,265	3,200	3,240	536,500	3,240
2015-04-17	3,320	3,320	3,250	3,255	501,400	3,255
2015-04-16	3,285	3,330	3,260	3,325	567,400	3,325
2015-04-15	3,360	3,360	3,290	3,315	937,900	3,315
2015-04-14	3,400	3,415	3,370	3,375	511,800	3,375
2015-04-13	3,380	3,400	3,320	3,400	741,700	3,400
2015-04-10	3,335	3,380	3,320	3,370	859,100	3,370
2015-04-09	3,340	3,345	3,295	3,315	754,600	3,315
2015-04-08	3,335	3,360	3,305	3,315	1,081,900	3,315
2015-04-07	3,330	3,340	3,290	3,310	605,400	3,310
2015-04-06	3,320	3,325	3,275	3,300	522,600	3,300
2015-04-03	3,285	3,330	3,240	3,325	922,900	3,325
2015-04-02	3,290	3,375	3,245	3,330	1,370,900	3,330
2015-04-01	3,410	3,420	3,275	3,280	2,106,700	3,280
2015-03-31	3,470	3,510	3,455	3,480	1,279,800	3,480
2015-03-30	3,520	3,530	3,430	3,445	1,419,300	3,445
2015-03-27	3,620	3,650	3,550	3,580	723,300	3,580
2015-03-26	3,585	3,610	3,555	3,600	609,000	3,600
2015-03-25	3,530	3,640	3,465	3,630	1,229,200	3,630
2015-03-24	3,605	3,620	3,535	3,555	932,500	3,555
2015-03-23	3,635	3,655	3,605	3,625	652,300	3,625
2015-03-20	3,610	3,640	3,570	3,635	697,400	3,635
2015-03-19	3,600	3,655	3,575	3,610	994,900	3,610
2015-03-18	3,545	3,570	3,500	3,560	651,100	3,560
2015-03-17	3,520	3,535	3,490	3,515	656,600	3,515
2015-03-16	3,410	3,515	3,405	3,480	639,100	3,480
2015-03-13	3,405	3,480	3,395	3,440	1,065,500	3,440
2015-03-12	3,360	3,460	3,315	3,385	1,198,500	3,385
2015-03-11	3,290	3,340	3,275	3,315	509,100	3,315
2015-03-10	3,325	3,370	3,265	3,310	743,000	3,310
2015-03-09	3,250	3,310	3,215	3,280	679,100	3,280
2015-03-06	3,165	3,250	3,160	3,250	653,000	3,250
2015-03-05	3,160	3,165	3,125	3,160	521,300	3,160
2015-03-04	3,200	3,210	3,165	3,195	351,300	3,195
2015-03-03	3,200	3,250	3,160	3,205	808,000	3,205
2015-03-02	3,210	3,215	3,160	3,165	583,100	3,165
2015-02-27	3,230	3,255	3,195	3,210	527,000	3,210
2015-02-26	3,175	3,205	3,120	3,190	664,000	3,190
2015-02-25	3,255	3,265	3,160	3,180	758,100	3,180
2015-02-24	3,150	3,235	3,130	3,230	816,200	3,230
2015-02-23	3,140	3,155	3,115	3,145	580,700	3,145
2015-02-20	3,070	3,125	3,050	3,125	703,500	3,125
2015-02-19	3,045	3,065	3,035	3,050	530,300	3,050
2015-02-18	3,080	3,100	3,055	3,065	667,700	3,065
2015-02-17	3,000	3,065	2,998	3,050	517,800	3,050
2015-02-16	3,040	3,055	3,010	3,020	329,800	3,020
2015-02-13	3,050	3,055	3,000	3,005	501,800	3,005
2015-02-12	3,080	3,080	3,030	3,065	550,000	3,065
2015-02-10	3,070	3,075	3,040	3,045	593,000	3,045
2015-02-09	3,065	3,080	3,000	3,065	831,400	3,065
2015-02-06	3,040	3,045	3,015	3,030	358,100	3,030
2015-02-05	3,035	3,045	2,998	3,010	458,900	3,010
2015-02-04	3,030	3,090	3,015	3,040	566,600	3,040
2015-02-03	3,090	3,100	2,988	3,015	642,600	3,015
2015-02-02	3,035	3,085	2,998	3,080	668,400	3,080
2015-01-30	3,055	3,075	3,045	3,065	397,600	3,065
2015-01-29	3,025	3,055	3,015	3,025	444,500	3,025
2015-01-28	3,035	3,065	3,025	3,055	590,600	3,055
2015-01-27	3,100	3,110	3,065	3,090	491,400	3,090
2015-01-26	3,035	3,085	3,035	3,075	422,000	3,075
2015-01-23	3,030	3,060	3,015	3,055	490,800	3,055
2015-01-22	3,025	3,030	2,978	2,994	315,900	2,994
2015-01-21	3,030	3,030	2,996	3,010	581,100	3,010
2015-01-20	2,940	3,020	2,938	3,020	565,400	3,020
2015-01-19	2,922	2,950	2,916	2,940	365,400	2,940
2015-01-16	2,846	2,924	2,842	2,921	602,200	2,921
2015-01-15	2,848	2,915	2,848	2,901	403,400	2,901
2015-01-14	2,856	2,890	2,832	2,848	743,000	2,848
2015-01-13	2,863	2,898	2,821	2,893	670,600	2,893
2015-01-09	2,894	2,945	2,894	2,917	502,900	2,917
2015-01-08	2,885	2,908	2,874	2,880	482,300	2,880
2015-01-07	2,795	2,857	2,793	2,837	602,100	2,837
2015-01-06	2,863	2,870	2,828	2,828	621,400	2,828
2015-01-05	2,943	2,979	2,917	2,924	431,300	2,924

分割・併合履歴：なし