6268 ナブテスコ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,703	2,723	2,684	2,719	363,900	2,719
2016-12-29	2,730	2,746	2,695	2,710	542,300	2,710
2016-12-28	2,727	2,775	2,719	2,755	497,800	2,755
2016-12-27	2,731	2,763	2,726	2,749	462,800	2,749
2016-12-26	2,814	2,819	2,735	2,741	785,700	2,741
2016-12-22	2,761	2,803	2,751	2,792	971,700	2,792
2016-12-21	2,799	2,804	2,752	2,757	951,800	2,757
2016-12-20	2,787	2,788	2,758	2,777	722,300	2,777
2016-12-19	2,756	2,797	2,755	2,788	848,200	2,788
2016-12-16	2,800	2,802	2,754	2,766	1,697,400	2,766
2016-12-15	2,861	2,871	2,841	2,842	503,100	2,842
2016-12-14	2,821	2,871	2,821	2,862	518,400	2,862
2016-12-13	2,810	2,869	2,783	2,860	945,900	2,860
2016-12-12	2,860	2,860	2,809	2,829	526,800	2,829
2016-12-09	2,786	2,850	2,773	2,836	873,900	2,836
2016-12-08	2,865	2,871	2,829	2,836	868,500	2,836
2016-12-07	2,880	2,885	2,824	2,827	813,900	2,827
2016-12-06	2,870	2,882	2,854	2,865	765,900	2,865
2016-12-05	2,840	2,872	2,831	2,870	523,200	2,870
2016-12-02	2,942	2,953	2,845	2,851	1,031,700	2,851
2016-12-01	2,955	2,989	2,933	2,951	906,600	2,951
2016-11-30	2,940	2,941	2,895	2,908	1,104,900	2,908
2016-11-29	2,930	2,986	2,918	2,949	1,471,700	2,949
2016-11-28	2,912	2,916	2,869	2,911	1,140,800	2,911
2016-11-25	2,892	2,931	2,862	2,912	1,816,300	2,912
2016-11-24	2,897	2,898	2,827	2,885	1,700,400	2,885
2016-11-22	2,923	2,923	2,878	2,887	956,400	2,887
2016-11-21	2,975	2,979	2,888	2,922	2,412,200	2,922
2016-11-18	3,010	3,040	2,961	3,025	940,700	3,025
2016-11-17	3,020	3,045	2,983	3,045	489,400	3,045
2016-11-16	3,040	3,055	3,030	3,055	685,800	3,055
2016-11-15	3,050	3,050	3,010	3,040	626,900	3,040
2016-11-14	3,005	3,035	2,978	3,035	636,800	3,035
2016-11-11	2,925	2,977	2,915	2,969	1,092,500	2,969
2016-11-10	2,910	2,933	2,877	2,924	1,600,200	2,924
2016-11-09	2,900	2,920	2,713	2,743	1,194,900	2,743
2016-11-08	2,898	2,917	2,872	2,885	841,600	2,885
2016-11-07	2,949	2,967	2,877	2,935	686,100	2,935
2016-11-04	2,910	2,929	2,891	2,912	966,600	2,912
2016-11-02	2,859	2,934	2,852	2,911	1,435,100	2,911
2016-11-01	2,830	2,965	2,829	2,879	2,451,600	2,879
2016-10-31	3,100	3,145	3,070	3,140	580,800	3,140
2016-10-28	3,085	3,105	3,065	3,100	521,300	3,100
2016-10-27	3,080	3,115	3,040	3,055	615,300	3,055
2016-10-26	3,100	3,115	3,035	3,115	831,500	3,115
2016-10-25	3,120	3,145	3,100	3,130	788,100	3,130
2016-10-24	3,090	3,110	3,060	3,095	625,800	3,095
2016-10-21	3,075	3,090	3,055	3,075	570,800	3,075
2016-10-20	3,055	3,070	3,040	3,065	510,700	3,065
2016-10-19	3,005	3,045	2,982	3,040	476,300	3,040
2016-10-17	2,937	2,973	2,908	2,973	471,300	2,973
2016-10-13	2,946	2,950	2,896	2,921	373,000	2,921
2016-10-12	2,900	2,943	2,900	2,913	388,700	2,913
2016-10-11	2,920	2,944	2,891	2,935	381,200	2,935
2016-10-07	2,918	2,930	2,891	2,920	431,200	2,920
2016-10-06	2,895	2,915	2,883	2,901	462,100	2,901
2016-10-05	2,869	2,888	2,850	2,882	567,500	2,882
2016-10-04	2,868	2,886	2,847	2,866	592,300	2,866
2016-10-03	2,881	2,887	2,860	2,881	525,900	2,881
2016-09-30	2,829	2,865	2,803	2,845	528,900	2,845
2016-09-29	2,859	2,880	2,841	2,866	624,200	2,866
2016-09-28	2,841	2,877	2,829	2,834	879,000	2,834
2016-09-27	2,800	2,891	2,795	2,891	731,000	2,891
2016-09-26	2,842	2,887	2,832	2,866	800,500	2,866
2016-09-23	2,850	2,871	2,824	2,868	810,400	2,868
2016-09-21	2,787	2,827	2,743	2,827	700,600	2,827
2016-09-20	2,770	2,819	2,755	2,772	977,000	2,772
2016-09-16	2,685	2,713	2,663	2,711	921,000	2,711
2016-09-15	2,655	2,676	2,641	2,648	700,900	2,648
2016-09-14	2,661	2,734	2,660	2,719	1,012,000	2,719
2016-09-13	2,633	2,694	2,629	2,679	1,029,300	2,679
2016-09-12	2,576	2,615	2,563	2,605	642,800	2,605
2016-09-09	2,613	2,629	2,587	2,622	710,900	2,622
2016-09-08	2,654	2,669	2,597	2,613	778,600	2,613
2016-09-07	2,604	2,659	2,604	2,653	622,500	2,653
2016-09-06	2,568	2,631	2,552	2,631	895,600	2,631
2016-09-05	2,584	2,593	2,551	2,574	733,400	2,574
2016-09-02	2,626	2,628	2,545	2,560	1,161,200	2,560
2016-09-01	2,665	2,669	2,621	2,645	485,800	2,645
2016-08-31	2,691	2,698	2,668	2,669	677,600	2,669
2016-08-30	2,680	2,697	2,661	2,663	405,700	2,663
2016-08-29	2,628	2,694	2,625	2,687	1,051,500	2,687
2016-08-26	2,603	2,603	2,564	2,571	843,600	2,571
2016-08-25	2,605	2,623	2,564	2,617	1,075,100	2,617
2016-08-24	2,685	2,691	2,572	2,586	1,295,800	2,586
2016-08-23	2,746	2,747	2,661	2,672	625,100	2,672
2016-08-22	2,749	2,785	2,712	2,777	753,400	2,777
2016-08-19	2,707	2,730	2,684	2,699	773,800	2,699
2016-08-18	2,753	2,755	2,680	2,685	555,500	2,685
2016-08-17	2,693	2,758	2,668	2,757	648,300	2,757
2016-08-16	2,754	2,760	2,706	2,706	381,100	2,706
2016-08-15	2,753	2,774	2,722	2,742	568,200	2,742
2016-08-12	2,775	2,794	2,753	2,781	576,200	2,781
2016-08-10	2,830	2,839	2,730	2,740	1,181,600	2,740
2016-08-09	2,839	2,876	2,819	2,837	679,600	2,837
2016-08-08	2,773	2,850	2,743	2,850	868,600	2,850
2016-08-05	2,753	2,799	2,717	2,723	980,300	2,723
2016-08-04	2,728	2,794	2,718	2,758	804,400	2,758
2016-08-03	2,729	2,764	2,715	2,739	537,500	2,739
2016-08-02	2,768	2,812	2,750	2,772	556,500	2,772
2016-08-01	2,750	2,813	2,700	2,798	682,800	2,798
2016-07-29	2,781	2,794	2,676	2,769	1,126,400	2,769
2016-07-28	2,734	2,833	2,697	2,806	1,072,200	2,806
2016-07-27	2,700	2,749	2,674	2,737	607,400	2,737
2016-07-26	2,700	2,710	2,662	2,692	488,300	2,692
2016-07-25	2,680	2,743	2,667	2,718	713,400	2,718
2016-07-22	2,672	2,719	2,666	2,690	834,900	2,690
2016-07-21	2,771	2,815	2,739	2,752	676,600	2,752
2016-07-20	2,696	2,736	2,666	2,728	880,600	2,728
2016-07-19	2,650	2,703	2,645	2,698	676,500	2,698
2016-07-15	2,631	2,679	2,625	2,639	687,200	2,639
2016-07-14	2,592	2,630	2,570	2,626	517,200	2,626
2016-07-13	2,700	2,717	2,596	2,602	798,100	2,602
2016-07-12	2,614	2,652	2,581	2,608	1,034,300	2,608
2016-07-11	2,492	2,566	2,464	2,552	847,600	2,552
2016-07-08	2,452	2,467	2,394	2,419	824,200	2,419
2016-07-07	2,451	2,486	2,449	2,453	999,900	2,453
2016-07-06	2,465	2,487	2,392	2,443	1,317,300	2,443
2016-07-05	2,452	2,456	2,409	2,416	622,400	2,416
2016-07-04	2,451	2,476	2,425	2,470	382,500	2,470
2016-07-01	2,478	2,533	2,458	2,470	625,800	2,470
2016-06-30	2,437	2,473	2,420	2,428	1,046,700	2,428
2016-06-29	2,421	2,439	2,346	2,392	1,572,300	2,392
2016-06-28	2,408	2,449	2,375	2,435	855,900	2,435
2016-06-27	2,487	2,487	2,430	2,475	733,600	2,475
2016-06-24	2,662	2,694	2,430	2,448	790,600	2,448
2016-06-23	2,605	2,658	2,604	2,651	587,000	2,651
2016-06-22	2,605	2,636	2,592	2,598	503,800	2,598
2016-06-21	2,628	2,631	2,589	2,620	712,200	2,620
2016-06-20	2,657	2,692	2,629	2,640	749,500	2,640
2016-06-17	2,570	2,681	2,552	2,592	1,067,000	2,592
2016-06-16	2,595	2,605	2,531	2,537	604,600	2,537
2016-06-15	2,570	2,614	2,562	2,590	436,700	2,590
2016-06-14	2,576	2,595	2,540	2,579	774,000	2,579
2016-06-13	2,648	2,670	2,591	2,592	583,000	2,592
2016-06-10	2,720	2,725	2,668	2,698	606,800	2,698
2016-06-09	2,745	2,756	2,706	2,719	517,000	2,719
2016-06-08	2,750	2,759	2,707	2,759	570,400	2,759
2016-06-07	2,715	2,748	2,713	2,742	527,000	2,742
2016-06-06	2,707	2,712	2,681	2,711	788,500	2,711
2016-06-03	2,777	2,805	2,727	2,771	923,800	2,771
2016-06-02	2,795	2,815	2,756	2,767	1,153,300	2,767
2016-06-01	2,794	2,869	2,773	2,830	1,306,000	2,830
2016-05-31	2,752	2,834	2,736	2,819	1,385,000	2,819
2016-05-30	2,757	2,757	2,712	2,752	556,400	2,752
2016-05-27	2,698	2,739	2,676	2,734	492,600	2,734
2016-05-26	2,732	2,760	2,700	2,704	540,200	2,704
2016-05-25	2,780	2,794	2,731	2,732	621,100	2,732
2016-05-24	2,731	2,793	2,729	2,753	1,098,200	2,753
2016-05-23	2,691	2,724	2,660	2,724	785,900	2,724
2016-05-20	2,667	2,712	2,655	2,695	1,316,300	2,695
2016-05-19	2,671	2,695	2,654	2,670	914,000	2,670
2016-05-18	2,622	2,649	2,592	2,639	1,085,700	2,639
2016-05-17	2,634	2,652	2,609	2,624	920,100	2,624
2016-05-16	2,557	2,642	2,547	2,587	882,900	2,587
2016-05-13	2,656	2,666	2,566	2,567	764,900	2,567
2016-05-12	2,584	2,672	2,568	2,649	1,471,900	2,649
2016-05-11	2,610	2,632	2,585	2,594	781,800	2,594
2016-05-10	2,460	2,581	2,447	2,562	1,092,200	2,562
2016-05-09	2,540	2,557	2,457	2,470	1,341,400	2,470
2016-05-06	2,616	2,635	2,538	2,551	1,118,600	2,551
2016-05-02	2,635	2,644	2,516	2,608	1,885,800	2,608
2016-04-28	2,568	2,607	2,498	2,508	1,020,100	2,508
2016-04-27	2,590	2,608	2,562	2,592	994,700	2,592
2016-04-26	2,578	2,593	2,549	2,574	539,800	2,574
2016-04-25	2,582	2,607	2,546	2,577	789,900	2,577
2016-04-22	2,524	2,575	2,504	2,575	1,015,300	2,575
2016-04-21	2,611	2,616	2,545	2,564	983,700	2,564
2016-04-20	2,595	2,613	2,563	2,570	541,000	2,570
2016-04-19	2,508	2,562	2,501	2,557	494,200	2,557
2016-04-18	2,425	2,459	2,417	2,435	964,000	2,435
2016-04-15	2,555	2,581	2,525	2,536	871,200	2,536
2016-04-14	2,579	2,600	2,557	2,600	712,200	2,600
2016-04-13	2,466	2,545	2,459	2,529	1,399,700	2,529
2016-04-12	2,320	2,437	2,308	2,418	985,500	2,418
2016-04-11	2,312	2,343	2,266	2,337	680,500	2,337
2016-04-08	2,247	2,358	2,241	2,328	1,318,600	2,328
2016-04-07	2,355	2,358	2,296	2,316	1,456,200	2,316
2016-04-06	2,313	2,400	2,311	2,381	1,170,000	2,381
2016-04-05	2,399	2,406	2,306	2,333	1,128,900	2,333
2016-04-04	2,393	2,438	2,371	2,402	988,800	2,402
2016-04-01	2,504	2,509	2,382	2,387	1,188,900	2,387
2016-03-31	2,565	2,592	2,524	2,526	1,015,700	2,526
2016-03-30	2,534	2,586	2,512	2,577	1,423,400	2,577
2016-03-29	2,494	2,534	2,468	2,520	1,310,300	2,520
2016-03-28	2,433	2,479	2,412	2,478	846,500	2,478
2016-03-25	2,378	2,416	2,347	2,408	750,300	2,408
2016-03-24	2,447	2,448	2,357	2,362	1,329,700	2,362
2016-03-23	2,483	2,513	2,449	2,456	1,092,200	2,456
2016-03-22	2,470	2,516	2,433	2,476	956,600	2,476
2016-03-18	2,391	2,453	2,380	2,448	1,394,500	2,448
2016-03-17	2,390	2,425	2,352	2,369	820,700	2,369
2016-03-16	2,385	2,399	2,354	2,366	787,900	2,366
2016-03-15	2,395	2,418	2,377	2,386	878,900	2,386
2016-03-14	2,368	2,405	2,347	2,395	1,081,700	2,395
2016-03-11	2,283	2,333	2,247	2,324	806,200	2,324
2016-03-10	2,308	2,349	2,286	2,312	1,529,500	2,312
2016-03-09	2,279	2,291	2,242	2,281	1,267,600	2,281
2016-03-08	2,320	2,360	2,226	2,290	1,219,700	2,290
2016-03-07	2,294	2,308	2,243	2,262	779,100	2,262
2016-03-04	2,274	2,299	2,262	2,292	562,300	2,292
2016-03-03	2,211	2,287	2,211	2,273	950,700	2,273
2016-03-02	2,118	2,237	2,114	2,227	1,371,500	2,227
2016-03-01	2,118	2,126	2,062	2,103	1,160,200	2,103
2016-02-29	2,229	2,256	2,159	2,159	985,000	2,159
2016-02-26	2,213	2,249	2,199	2,200	719,000	2,200
2016-02-25	2,231	2,294	2,184	2,230	1,576,800	2,230
2016-02-24	2,167	2,196	2,150	2,194	1,024,300	2,194
2016-02-23	2,222	2,274	2,195	2,199	822,100	2,199
2016-02-22	2,251	2,253	2,214	2,219	1,414,200	2,219
2016-02-19	2,291	2,311	2,257	2,273	1,426,600	2,273
2016-02-18	2,363	2,427	2,359	2,381	1,984,800	2,381
2016-02-17	2,223	2,321	2,223	2,313	2,142,700	2,313
2016-02-16	2,173	2,253	2,173	2,223	1,227,700	2,223
2016-02-15	2,134	2,237	2,072	2,223	1,943,900	2,223
2016-02-12	1,906	1,973	1,859	1,874	1,800,000	1,874
2016-02-10	2,013	2,046	1,952	1,977	824,800	1,977
2016-02-09	2,103	2,115	2,015	2,019	1,152,600	2,019
2016-02-08	2,098	2,191	2,073	2,173	925,900	2,173
2016-02-05	2,061	2,135	2,060	2,122	1,399,200	2,122
2016-02-04	2,047	2,117	2,046	2,080	1,209,000	2,080
2016-02-03	2,137	2,139	2,035	2,065	2,813,100	2,065
2016-02-02	2,034	2,047	2,014	2,037	986,100	2,037
2016-02-01	2,079	2,079	2,018	2,055	1,003,300	2,055
2016-01-29	2,089	2,089	1,952	2,055	1,724,900	2,055
2016-01-28	2,113	2,143	2,088	2,112	853,100	2,112
2016-01-27	2,109	2,143	2,081	2,135	969,100	2,135
2016-01-26	2,125	2,125	2,052	2,063	741,200	2,063
2016-01-25	2,183	2,188	2,142	2,153	401,400	2,153
2016-01-22	2,096	2,151	2,086	2,150	495,700	2,150
2016-01-21	2,094	2,142	2,039	2,039	510,800	2,039
2016-01-20	2,188	2,195	2,097	2,100	523,300	2,100
2016-01-19	2,150	2,202	2,144	2,189	491,200	2,189
2016-01-18	2,120	2,188	2,101	2,172	930,800	2,172
2016-01-15	2,224	2,244	2,168	2,180	722,900	2,180
2016-01-14	2,169	2,206	2,139	2,197	1,042,200	2,197
2016-01-13	2,221	2,267	2,206	2,255	851,200	2,255
2016-01-12	2,237	2,265	2,185	2,185	794,200	2,185
2016-01-08	2,252	2,310	2,249	2,279	693,700	2,279
2016-01-07	2,365	2,371	2,280	2,283	735,000	2,283
2016-01-06	2,427	2,437	2,352	2,367	563,100	2,367
2016-01-05	2,440	2,457	2,406	2,423	399,900	2,423
2016-01-04	2,450	2,496	2,432	2,451	551,400	2,451

分割・併合履歴：なし