6268 ナブテスコ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,355	2,439	2,355	2,396	1,345,600	2,396
2018-12-27	2,377	2,381	2,309	2,355	1,112,500	2,355
2018-12-26	2,251	2,278	2,178	2,227	800,700	2,227
2018-12-25	2,210	2,284	2,203	2,227	852,200	2,227
2018-12-21	2,430	2,466	2,336	2,364	1,697,500	2,364
2018-12-20	2,594	2,621	2,434	2,474	1,043,100	2,474
2018-12-19	2,567	2,645	2,556	2,639	1,051,000	2,639
2018-12-18	2,544	2,609	2,504	2,564	1,020,800	2,564
2018-12-17	2,584	2,676	2,580	2,608	1,157,600	2,608
2018-12-14	2,667	2,667	2,540	2,584	1,185,600	2,584
2018-12-13	2,683	2,731	2,631	2,667	1,421,100	2,667
2018-12-12	2,650	2,694	2,595	2,650	1,004,100	2,650
2018-12-11	2,682	2,686	2,569	2,590	1,307,400	2,590
2018-12-10	2,717	2,753	2,637	2,650	929,300	2,650
2018-12-07	2,791	2,839	2,697	2,731	1,003,600	2,731
2018-12-06	2,821	2,827	2,700	2,738	1,326,900	2,738
2018-12-05	2,918	2,961	2,821	2,834	1,410,400	2,834
2018-12-04	3,115	3,145	2,964	2,968	1,071,400	2,968
2018-12-03	3,175	3,235	3,100	3,115	1,216,900	3,115
2018-11-30	3,125	3,165	3,110	3,140	1,222,900	3,140
2018-11-29	3,120	3,155	3,035	3,100	951,900	3,100
2018-11-28	3,015	3,085	2,986	3,070	883,000	3,070
2018-11-27	3,010	3,020	2,909	2,960	1,353,000	2,960
2018-11-26	2,846	3,015	2,806	3,010	1,530,500	3,010
2018-11-22	2,895	2,960	2,850	2,896	1,217,300	2,896
2018-11-21	2,700	2,868	2,667	2,852	1,026,700	2,852
2018-11-20	2,789	2,819	2,765	2,812	632,200	2,812
2018-11-19	2,768	2,887	2,760	2,851	749,000	2,851
2018-11-16	2,842	2,865	2,732	2,758	632,900	2,758
2018-11-15	2,814	2,838	2,787	2,835	641,300	2,835
2018-11-14	2,800	2,841	2,753	2,831	734,600	2,831
2018-11-13	2,736	2,792	2,649	2,791	757,700	2,791
2018-11-12	2,718	2,843	2,695	2,836	796,400	2,836
2018-11-09	2,826	2,830	2,739	2,746	954,500	2,746
2018-11-08	2,982	2,996	2,830	2,836	1,933,400	2,836
2018-11-07	2,800	2,931	2,766	2,782	1,621,500	2,782
2018-11-06	2,925	2,952	2,802	2,826	1,429,300	2,826
2018-11-05	2,863	2,949	2,834	2,922	3,347,200	2,922
2018-11-02	2,680	2,914	2,677	2,898	3,328,400	2,898
2018-11-01	2,579	2,698	2,576	2,642	2,236,200	2,642
2018-10-31	2,395	2,494	2,380	2,488	1,436,900	2,488
2018-10-30	2,264	2,390	2,252	2,345	1,764,400	2,345
2018-10-29	2,330	2,348	2,278	2,295	956,600	2,295
2018-10-26	2,400	2,421	2,282	2,306	1,215,200	2,306
2018-10-25	2,352	2,393	2,334	2,376	1,283,900	2,376
2018-10-24	2,551	2,558	2,459	2,474	1,715,600	2,474
2018-10-23	2,645	2,669	2,576	2,594	1,114,100	2,594
2018-10-22	2,650	2,709	2,639	2,685	771,500	2,685
2018-10-19	2,655	2,709	2,633	2,699	1,197,700	2,699
2018-10-18	2,872	2,885	2,762	2,762	1,594,800	2,762
2018-10-17	2,825	2,904	2,820	2,867	1,003,300	2,867
2018-10-16	2,687	2,773	2,686	2,735	1,151,500	2,735
2018-10-15	2,707	2,763	2,698	2,701	1,090,700	2,701
2018-10-12	2,612	2,734	2,602	2,730	1,500,800	2,730
2018-10-11	2,615	2,684	2,586	2,626	1,810,200	2,626
2018-10-10	2,790	2,839	2,767	2,793	1,365,900	2,793
2018-10-09	2,896	2,912	2,784	2,789	1,284,900	2,789
2018-10-05	3,020	3,060	3,000	3,000	573,800	3,000
2018-10-04	3,090	3,105	3,010	3,065	671,800	3,065
2018-10-03	3,105	3,145	3,070	3,070	897,400	3,070
2018-10-02	3,130	3,140	3,080	3,085	1,037,400	3,085
2018-10-01	3,010	3,110	3,010	3,080	950,400	3,080
2018-09-28	2,993	3,065	2,991	3,020	1,226,400	3,020
2018-09-27	3,000	3,010	2,921	2,934	836,200	2,934
2018-09-26	2,950	3,025	2,943	2,993	1,616,200	2,993
2018-09-25	3,030	3,035	2,897	2,900	2,014,200	2,900
2018-09-21	3,040	3,085	3,030	3,065	1,894,100	3,065
2018-09-20	2,978	3,025	2,948	2,960	997,500	2,960
2018-09-19	2,932	2,973	2,909	2,945	976,400	2,945
2018-09-18	2,820	2,877	2,767	2,848	1,053,400	2,848
2018-09-14	2,662	2,817	2,662	2,794	1,256,500	2,794
2018-09-13	2,634	2,700	2,632	2,635	795,800	2,635
2018-09-12	2,700	2,730	2,609	2,622	970,300	2,622
2018-09-11	2,713	2,763	2,703	2,724	874,600	2,724
2018-09-10	2,740	2,789	2,715	2,726	875,600	2,726
2018-09-07	2,822	2,823	2,755	2,756	632,300	2,756
2018-09-06	2,875	2,885	2,835	2,846	621,600	2,846
2018-09-05	2,857	2,885	2,838	2,864	613,300	2,864
2018-09-04	2,839	2,891	2,829	2,852	470,800	2,852
2018-09-03	2,897	2,905	2,826	2,843	479,100	2,843
2018-08-31	2,887	2,930	2,860	2,897	736,900	2,897
2018-08-30	2,971	3,015	2,929	2,929	819,900	2,929
2018-08-29	2,953	2,982	2,940	2,956	570,000	2,956
2018-08-28	2,970	2,995	2,965	2,972	764,500	2,972
2018-08-27	2,867	2,930	2,860	2,913	473,600	2,913
2018-08-24	2,899	2,899	2,834	2,847	866,600	2,847
2018-08-23	2,891	2,898	2,853	2,870	735,600	2,870
2018-08-22	2,812	2,903	2,811	2,890	748,000	2,890
2018-08-21	2,762	2,814	2,754	2,795	500,900	2,795
2018-08-20	2,835	2,851	2,822	2,822	357,400	2,822
2018-08-17	2,791	2,868	2,791	2,850	995,100	2,850
2018-08-16	2,750	2,788	2,714	2,752	1,046,900	2,752
2018-08-15	2,875	2,886	2,786	2,801	703,500	2,801
2018-08-14	2,813	2,841	2,801	2,838	808,200	2,838
2018-08-13	2,877	2,888	2,783	2,795	859,000	2,795
2018-08-10	2,974	2,987	2,927	2,927	837,900	2,927
2018-08-09	2,986	2,997	2,952	2,974	1,868,200	2,974
2018-08-08	2,974	3,045	2,937	3,035	1,514,200	3,035
2018-08-07	3,065	3,105	2,980	2,987	2,156,000	2,987
2018-08-06	3,130	3,135	3,065	3,080	790,400	3,080
2018-08-03	3,225	3,225	3,130	3,165	873,800	3,165
2018-08-02	3,240	3,310	3,190	3,220	1,158,200	3,220
2018-08-01	3,200	3,310	3,160	3,255	1,667,900	3,255
2018-07-31	3,455	3,480	3,400	3,455	760,100	3,455
2018-07-30	3,435	3,465	3,395	3,435	528,600	3,435
2018-07-27	3,430	3,475	3,410	3,465	526,600	3,465
2018-07-26	3,460	3,465	3,390	3,395	646,800	3,395
2018-07-25	3,395	3,440	3,370	3,410	622,300	3,410
2018-07-24	3,270	3,380	3,240	3,365	945,600	3,365
2018-07-23	3,240	3,255	3,210	3,225	548,700	3,225
2018-07-20	3,320	3,335	3,230	3,265	762,600	3,265
2018-07-19	3,265	3,345	3,265	3,310	646,500	3,310
2018-07-18	3,210	3,295	3,205	3,245	786,700	3,245
2018-07-17	3,305	3,310	3,185	3,190	2,207,500	3,190
2018-07-13	3,445	3,485	3,415	3,445	872,800	3,445
2018-07-12	3,385	3,425	3,330	3,410	754,600	3,410
2018-07-11	3,435	3,465	3,370	3,415	735,500	3,415
2018-07-10	3,460	3,520	3,435	3,475	1,004,700	3,475
2018-07-09	3,400	3,445	3,385	3,415	518,200	3,415
2018-07-06	3,335	3,395	3,315	3,385	811,900	3,385
2018-07-05	3,315	3,380	3,290	3,310	897,400	3,310
2018-07-04	3,375	3,405	3,300	3,340	1,054,100	3,340
2018-07-03	3,370	3,420	3,340	3,410	1,374,800	3,410
2018-07-02	3,385	3,500	3,370	3,380	827,200	3,380
2018-06-29	3,505	3,550	3,400	3,410	913,300	3,410
2018-06-28	3,425	3,500	3,375	3,470	1,247,300	3,470
2018-06-27	3,500	3,575	3,385	3,395	1,501,000	3,395
2018-06-26	3,395	3,510	3,365	3,475	1,144,400	3,475
2018-06-25	3,430	3,460	3,345	3,400	1,076,100	3,400
2018-06-22	3,315	3,380	3,260	3,380	1,075,800	3,380
2018-06-21	3,325	3,390	3,295	3,380	1,135,600	3,380
2018-06-20	3,255	3,310	3,180	3,300	1,084,300	3,300
2018-06-19	3,300	3,320	3,225	3,260	909,000	3,260
2018-06-18	3,380	3,385	3,270	3,305	1,037,400	3,305
2018-06-15	3,480	3,485	3,340	3,425	2,493,900	3,425
2018-06-14	3,530	3,535	3,460	3,465	816,400	3,465
2018-06-13	3,535	3,565	3,510	3,525	663,100	3,525
2018-06-12	3,610	3,615	3,515	3,525	1,016,200	3,525
2018-06-11	3,555	3,585	3,515	3,580	662,000	3,580
2018-06-08	3,585	3,600	3,550	3,565	713,500	3,565
2018-06-07	3,625	3,625	3,560	3,585	859,700	3,585
2018-06-06	3,520	3,525	3,470	3,490	1,218,500	3,490
2018-06-05	3,620	3,655	3,535	3,545	692,300	3,545
2018-06-04	3,555	3,655	3,555	3,595	776,300	3,595
2018-06-01	3,525	3,545	3,485	3,520	702,400	3,520
2018-05-31	3,575	3,595	3,535	3,560	800,500	3,560
2018-05-30	3,605	3,635	3,525	3,530	1,055,400	3,530
2018-05-29	3,680	3,695	3,640	3,660	472,000	3,660
2018-05-28	3,670	3,720	3,665	3,670	396,400	3,670
2018-05-25	3,635	3,725	3,635	3,645	822,600	3,645
2018-05-24	3,780	3,785	3,645	3,660	783,800	3,660
2018-05-23	3,875	3,875	3,775	3,800	784,000	3,800
2018-05-22	3,910	3,930	3,860	3,890	577,300	3,890
2018-05-21	3,835	3,895	3,825	3,870	859,400	3,870
2018-05-18	3,800	3,820	3,765	3,790	1,022,900	3,790
2018-05-17	3,775	3,810	3,770	3,780	1,027,000	3,780
2018-05-16	3,750	3,790	3,740	3,765	832,200	3,765
2018-05-15	3,735	3,780	3,730	3,745	584,800	3,745
2018-05-14	3,690	3,745	3,665	3,730	508,700	3,730
2018-05-11	3,635	3,680	3,635	3,675	511,800	3,675
2018-05-10	3,675	3,675	3,600	3,635	743,000	3,635
2018-05-09	3,710	3,725	3,645	3,670	596,300	3,670
2018-05-08	3,670	3,715	3,665	3,685	622,500	3,685
2018-05-07	3,685	3,685	3,590	3,630	836,800	3,630
2018-05-02	3,670	3,710	3,630	3,690	817,100	3,690
2018-05-01	3,675	3,675	3,580	3,600	1,619,000	3,600
2018-04-27	3,985	3,985	3,905	3,955	763,900	3,955
2018-04-26	4,050	4,060	3,980	3,995	396,200	3,995
2018-04-25	3,980	4,025	3,925	4,000	515,700	4,000
2018-04-24	3,970	4,045	3,950	4,040	510,000	4,040
2018-04-23	3,995	4,030	3,965	3,965	283,700	3,965
2018-04-20	3,995	4,000	3,910	3,975	513,600	3,975
2018-04-19	4,070	4,090	3,980	3,995	754,400	3,995
2018-04-18	3,925	4,060	3,915	4,035	694,400	4,035
2018-04-17	3,970	3,995	3,860	3,880	680,700	3,880
2018-04-16	4,015	4,025	3,940	3,980	562,900	3,980
2018-04-13	3,965	4,020	3,965	3,995	650,500	3,995
2018-04-12	4,005	4,005	3,905	3,925	606,900	3,925
2018-04-11	3,970	4,050	3,950	3,985	879,900	3,985
2018-04-10	3,775	3,950	3,760	3,920	1,014,600	3,920
2018-04-09	3,855	3,855	3,765	3,820	797,800	3,820
2018-04-06	3,960	4,020	3,875	3,875	891,400	3,875
2018-04-05	3,990	3,995	3,895	3,950	654,500	3,950
2018-04-04	4,030	4,055	3,925	3,945	759,400	3,945
2018-04-03	4,015	4,030	3,970	4,000	666,500	4,000
2018-03-30	4,170	4,170	4,095	4,105	546,100	4,105
2018-03-29	4,130	4,155	4,045	4,075	543,100	4,075
2018-03-28	4,045	4,105	4,000	4,065	780,100	4,065
2018-03-27	4,020	4,095	4,000	4,095	1,034,700	4,095
2018-03-26	3,960	3,995	3,925	3,990	1,067,400	3,990
2018-03-23	4,140	4,155	4,025	4,040	993,500	4,040
2018-03-22	4,260	4,390	4,255	4,335	743,900	4,335
2018-03-20	4,345	4,345	4,270	4,305	484,100	4,305
2018-03-19	4,455	4,485	4,405	4,415	480,600	4,415
2018-03-16	4,525	4,525	4,410	4,470	755,200	4,470
2018-03-15	4,515	4,515	4,420	4,495	487,100	4,495
2018-03-14	4,435	4,510	4,420	4,500	519,200	4,500
2018-03-13	4,400	4,485	4,365	4,485	574,000	4,485
2018-03-12	4,395	4,460	4,355	4,455	528,300	4,455
2018-03-09	4,350	4,355	4,235	4,275	818,100	4,275
2018-03-08	4,315	4,335	4,250	4,280	638,100	4,280
2018-03-07	4,280	4,340	4,260	4,265	569,900	4,265
2018-03-06	4,315	4,425	4,315	4,335	611,800	4,335
2018-03-05	4,295	4,320	4,180	4,200	507,400	4,200
2018-03-02	4,315	4,370	4,305	4,325	890,700	4,325
2018-03-01	4,530	4,545	4,395	4,455	858,900	4,455
2018-02-28	4,635	4,715	4,620	4,645	1,027,800	4,645
2018-02-27	4,595	4,670	4,555	4,670	691,400	4,670
2018-02-26	4,550	4,560	4,475	4,525	554,800	4,525
2018-02-23	4,410	4,495	4,400	4,480	371,800	4,480
2018-02-22	4,440	4,450	4,330	4,410	793,900	4,410
2018-02-21	4,465	4,550	4,425	4,495	538,200	4,495
2018-02-20	4,490	4,490	4,380	4,440	521,100	4,440
2018-02-19	4,495	4,500	4,410	4,495	697,100	4,495
2018-02-16	4,405	4,465	4,370	4,425	973,700	4,425
2018-02-15	4,325	4,455	4,310	4,415	965,800	4,415
2018-02-14	4,345	4,350	4,225	4,290	1,929,700	4,290
2018-02-13	4,340	4,435	4,280	4,410	2,288,700	4,410
2018-02-09	4,580	4,655	4,555	4,620	883,000	4,620
2018-02-08	4,765	4,885	4,765	4,845	793,500	4,845
2018-02-07	4,910	4,950	4,715	4,715	926,400	4,715
2018-02-06	4,625	4,690	4,480	4,675	1,251,700	4,675
2018-02-05	4,955	5,010	4,915	4,945	930,800	4,945
2018-02-02	5,230	5,230	5,110	5,130	562,100	5,130
2018-02-01	5,160	5,280	5,130	5,270	483,700	5,270
2018-01-31	5,070	5,210	5,060	5,150	615,900	5,150
2018-01-30	5,230	5,230	5,100	5,140	826,900	5,140
2018-01-29	5,220	5,230	5,140	5,190	750,700	5,190
2018-01-26	5,100	5,210	5,070	5,150	944,700	5,150
2018-01-25	5,030	5,130	4,990	5,050	1,175,900	5,050
2018-01-24	5,300	5,320	5,120	5,170	1,107,700	5,170
2018-01-23	5,400	5,450	5,360	5,400	635,000	5,400
2018-01-22	5,350	5,370	5,280	5,360	402,500	5,360
2018-01-19	5,300	5,360	5,240	5,320	744,800	5,320
2018-01-18	5,340	5,360	5,250	5,250	802,800	5,250
2018-01-17	5,280	5,400	5,180	5,240	1,253,500	5,240
2018-01-16	5,100	5,360	5,060	5,360	1,087,900	5,360
2018-01-15	5,110	5,140	5,060	5,090	668,600	5,090
2018-01-12	4,955	5,050	4,950	5,040	627,000	5,040
2018-01-11	4,855	4,940	4,845	4,935	630,900	4,935
2018-01-10	4,850	4,925	4,810	4,915	892,200	4,915
2018-01-09	4,740	4,845	4,690	4,810	1,148,900	4,810
2018-01-05	4,635	4,695	4,615	4,650	770,600	4,650
2018-01-04	4,430	4,590	4,425	4,590	1,050,200	4,590

分割・併合履歴：なし