6268 ナブテスコ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,300	3,305	3,245	3,265	345,000	3,265
2019-12-27	3,375	3,380	3,340	3,350	299,500	3,350
2019-12-26	3,365	3,390	3,355	3,390	228,800	3,390
2019-12-25	3,350	3,355	3,330	3,350	196,000	3,350
2019-12-24	3,410	3,410	3,360	3,380	225,600	3,380
2019-12-23	3,380	3,395	3,350	3,370	297,800	3,370
2019-12-20	3,420	3,425	3,345	3,355	832,700	3,355
2019-12-19	3,345	3,420	3,335	3,405	677,400	3,405
2019-12-18	3,470	3,480	3,320	3,345	1,108,000	3,345
2019-12-17	3,550	3,550	3,485	3,510	818,100	3,510
2019-12-16	3,585	3,610	3,525	3,530	644,500	3,530
2019-12-13	3,565	3,615	3,555	3,570	1,073,600	3,570
2019-12-12	3,410	3,460	3,400	3,425	481,000	3,425
2019-12-11	3,420	3,435	3,380	3,390	342,900	3,390
2019-12-10	3,365	3,410	3,365	3,395	402,800	3,395
2019-12-09	3,365	3,375	3,330	3,375	277,700	3,375
2019-12-06	3,320	3,330	3,295	3,325	238,900	3,325
2019-12-05	3,310	3,345	3,295	3,295	341,900	3,295
2019-12-04	3,300	3,310	3,255	3,275	692,300	3,275
2019-12-03	3,320	3,360	3,295	3,340	567,800	3,340
2019-12-02	3,415	3,420	3,390	3,410	606,500	3,410
2019-11-29	3,375	3,395	3,360	3,360	372,400	3,360
2019-11-28	3,390	3,400	3,340	3,365	388,100	3,365
2019-11-27	3,345	3,395	3,345	3,395	456,800	3,395
2019-11-26	3,410	3,435	3,390	3,390	842,000	3,390
2019-11-25	3,335	3,365	3,320	3,350	714,600	3,350
2019-11-22	3,275	3,320	3,275	3,295	490,000	3,295
2019-11-21	3,290	3,295	3,200	3,245	654,500	3,245
2019-11-20	3,335	3,380	3,290	3,305	578,400	3,305
2019-11-19	3,380	3,390	3,340	3,345	346,000	3,345
2019-11-18	3,415	3,425	3,395	3,405	463,700	3,405
2019-11-15	3,360	3,400	3,335	3,390	486,200	3,390
2019-11-14	3,345	3,385	3,320	3,330	450,800	3,330
2019-11-13	3,400	3,435	3,365	3,370	565,300	3,370
2019-11-12	3,370	3,380	3,335	3,370	375,400	3,370
2019-11-11	3,400	3,410	3,365	3,375	312,400	3,375
2019-11-08	3,410	3,420	3,335	3,370	480,900	3,370
2019-11-07	3,375	3,375	3,325	3,360	646,600	3,360
2019-11-06	3,375	3,405	3,330	3,375	586,200	3,375
2019-11-05	3,445	3,465	3,350	3,395	692,000	3,395
2019-11-01	3,290	3,325	3,205	3,305	1,493,200	3,305
2019-10-31	3,565	3,565	3,460	3,500	1,126,200	3,500
2019-10-30	3,660	3,665	3,575	3,595	850,500	3,595
2019-10-29	3,590	3,675	3,560	3,670	857,000	3,670
2019-10-28	3,575	3,580	3,535	3,550	426,400	3,550
2019-10-25	3,525	3,530	3,485	3,530	541,800	3,530
2019-10-24	3,500	3,535	3,470	3,525	607,000	3,525
2019-10-23	3,395	3,460	3,385	3,450	560,900	3,450
2019-10-21	3,375	3,385	3,340	3,340	284,700	3,340
2019-10-18	3,400	3,410	3,360	3,365	595,000	3,365
2019-10-17	3,405	3,415	3,390	3,395	537,800	3,395
2019-10-16	3,430	3,535	3,420	3,450	1,210,300	3,450
2019-10-15	3,390	3,405	3,350	3,375	501,100	3,375
2019-10-11	3,270	3,315	3,235	3,295	557,600	3,295
2019-10-10	3,290	3,295	3,210	3,285	386,600	3,285
2019-10-09	3,265	3,305	3,245	3,300	449,000	3,300
2019-10-08	3,290	3,340	3,285	3,320	575,500	3,320
2019-10-07	3,255	3,270	3,225	3,240	282,900	3,240
2019-10-04	3,225	3,270	3,215	3,245	447,100	3,245
2019-10-03	3,190	3,260	3,185	3,250	710,800	3,250
2019-10-02	3,325	3,345	3,290	3,330	504,500	3,330
2019-10-01	3,390	3,405	3,370	3,395	454,700	3,395
2019-09-30	3,335	3,395	3,325	3,345	618,000	3,345
2019-09-27	3,380	3,385	3,320	3,370	598,300	3,370
2019-09-26	3,420	3,430	3,355	3,360	762,700	3,360
2019-09-25	3,305	3,330	3,285	3,320	611,600	3,320
2019-09-24	3,365	3,410	3,355	3,375	521,600	3,375
2019-09-20	3,365	3,395	3,340	3,355	896,300	3,355
2019-09-19	3,455	3,475	3,385	3,395	513,200	3,395
2019-09-18	3,470	3,485	3,400	3,445	1,005,500	3,445
2019-09-17	3,455	3,510	3,420	3,475	818,200	3,475
2019-09-13	3,495	3,520	3,460	3,510	1,013,100	3,510
2019-09-12	3,400	3,460	3,390	3,425	777,000	3,425
2019-09-11	3,325	3,370	3,305	3,365	826,500	3,365
2019-09-10	3,295	3,335	3,270	3,290	683,300	3,290
2019-09-09	3,270	3,300	3,240	3,260	659,100	3,260
2019-09-06	3,200	3,245	3,185	3,245	743,800	3,245
2019-09-05	3,025	3,175	3,025	3,165	1,012,200	3,165
2019-09-04	3,000	3,010	2,970	2,971	620,500	2,971
2019-09-03	3,025	3,055	3,015	3,035	314,400	3,035
2019-09-02	3,090	3,105	3,015	3,050	402,500	3,050
2019-08-30	3,005	3,070	2,981	3,055	787,400	3,055
2019-08-29	2,934	2,950	2,873	2,926	709,500	2,926
2019-08-28	2,970	2,972	2,876	2,895	928,500	2,895
2019-08-27	2,950	3,015	2,926	2,959	562,800	2,959
2019-08-26	2,915	2,961	2,907	2,941	828,700	2,941
2019-08-23	3,025	3,050	3,000	3,035	263,200	3,035
2019-08-22	3,045	3,060	2,993	3,010	440,300	3,010
2019-08-21	2,980	3,050	2,966	3,030	384,900	3,030
2019-08-20	2,991	3,055	2,988	3,020	553,700	3,020
2019-08-19	2,996	3,030	2,975	2,975	518,300	2,975
2019-08-16	2,918	2,968	2,900	2,957	711,500	2,957
2019-08-15	2,910	2,954	2,879	2,950	819,400	2,950
2019-08-14	3,005	3,050	2,996	3,030	672,100	3,030
2019-08-13	2,902	2,959	2,876	2,941	733,700	2,941
2019-08-09	2,932	2,967	2,891	2,952	582,200	2,952
2019-08-08	2,840	2,920	2,817	2,893	828,300	2,893
2019-08-07	2,852	2,893	2,810	2,864	647,400	2,864
2019-08-06	2,714	2,873	2,710	2,867	811,600	2,867
2019-08-05	2,844	2,871	2,792	2,855	892,500	2,855
2019-08-02	2,944	2,944	2,820	2,886	1,643,700	2,886
2019-08-01	3,060	3,080	2,963	3,060	1,643,800	3,060
2019-07-31	2,960	3,005	2,914	2,961	1,152,800	2,961
2019-07-30	2,995	3,075	2,980	3,010	1,148,500	3,010
2019-07-29	2,962	2,962	2,911	2,955	652,100	2,955
2019-07-26	3,015	3,030	2,934	2,989	1,116,900	2,989
2019-07-25	3,125	3,165	3,020	3,035	916,400	3,035
2019-07-24	3,070	3,110	3,040	3,080	603,800	3,080
2019-07-23	2,951	3,045	2,946	3,020	415,900	3,020
2019-07-22	2,879	2,962	2,871	2,956	963,000	2,956
2019-07-19	2,901	2,991	2,900	2,951	521,800	2,951
2019-07-18	2,898	2,947	2,870	2,890	498,200	2,890
2019-07-17	2,893	3,005	2,891	2,960	701,100	2,960
2019-07-16	2,898	2,957	2,898	2,932	807,700	2,932
2019-07-12	2,980	2,981	2,798	2,882	1,421,300	2,882
2019-07-11	2,952	3,015	2,926	2,995	567,800	2,995
2019-07-10	2,979	3,005	2,954	2,961	1,022,600	2,961
2019-07-09	3,100	3,105	3,010	3,030	603,000	3,030
2019-07-08	3,125	3,125	3,045	3,100	622,300	3,100
2019-07-05	3,120	3,155	3,100	3,140	383,500	3,140
2019-07-04	3,080	3,095	3,040	3,080	236,300	3,080
2019-07-03	3,120	3,130	3,025	3,080	623,100	3,080
2019-07-02	3,115	3,165	3,105	3,150	566,500	3,150
2019-07-01	3,090	3,165	3,070	3,140	971,200	3,140
2019-06-28	2,950	3,015	2,940	2,994	1,267,600	2,994
2019-06-27	2,900	2,977	2,892	2,965	1,132,900	2,965
2019-06-26	2,800	2,876	2,784	2,839	946,500	2,839
2019-06-25	2,905	2,928	2,856	2,865	935,600	2,865
2019-06-24	2,940	2,956	2,915	2,920	755,100	2,920
2019-06-21	2,976	3,015	2,942	2,951	1,091,100	2,951
2019-06-20	2,984	3,005	2,900	2,976	736,700	2,976
2019-06-19	2,934	2,973	2,923	2,934	1,052,900	2,934
2019-06-18	2,883	2,909	2,853	2,873	574,500	2,873
2019-06-17	2,894	2,902	2,842	2,885	613,800	2,885
2019-06-14	2,933	2,938	2,882	2,910	798,600	2,910
2019-06-13	2,917	2,943	2,896	2,929	816,600	2,929
2019-06-12	2,962	3,020	2,945	2,956	1,460,800	2,956
2019-06-11	2,896	2,983	2,890	2,970	1,014,800	2,970
2019-06-10	2,910	2,938	2,874	2,899	786,800	2,899
2019-06-07	2,803	2,865	2,796	2,836	832,700	2,836
2019-06-06	2,803	2,817	2,764	2,770	451,700	2,770
2019-06-05	2,803	2,848	2,774	2,830	829,700	2,830
2019-06-04	2,699	2,735	2,676	2,703	808,100	2,703
2019-06-03	2,706	2,707	2,640	2,662	912,400	2,662
2019-05-31	2,725	2,784	2,714	2,745	931,300	2,745
2019-05-30	2,712	2,772	2,707	2,758	769,500	2,758
2019-05-29	2,697	2,783	2,663	2,762	1,629,800	2,762
2019-05-28	2,680	2,750	2,671	2,744	1,509,000	2,744
2019-05-27	2,690	2,721	2,665	2,674	691,700	2,674
2019-05-24	2,613	2,682	2,586	2,667	1,095,400	2,667
2019-05-23	2,664	2,715	2,650	2,663	1,136,400	2,663
2019-05-22	2,677	2,722	2,659	2,685	1,175,900	2,685
2019-05-21	2,620	2,659	2,538	2,627	1,669,100	2,627
2019-05-20	2,800	2,834	2,626	2,654	1,713,700	2,654
2019-05-17	2,819	2,840	2,762	2,784	772,000	2,784
2019-05-16	2,810	2,825	2,746	2,777	709,900	2,777
2019-05-15	2,827	2,853	2,788	2,828	791,900	2,828
2019-05-14	2,780	2,850	2,758	2,827	1,418,300	2,827
2019-05-13	2,970	2,973	2,890	2,912	1,100,600	2,912
2019-05-10	2,992	3,115	2,951	2,992	827,400	2,992
2019-05-09	3,055	3,090	3,000	3,010	741,500	3,010
2019-05-08	3,105	3,125	3,030	3,100	1,180,800	3,100
2019-05-07	3,320	3,385	3,140	3,200	1,867,100	3,200
2019-04-26	3,375	3,405	3,295	3,390	836,500	3,390
2019-04-25	3,385	3,460	3,340	3,435	659,700	3,435
2019-04-24	3,410	3,465	3,385	3,405	638,600	3,405
2019-04-23	3,460	3,460	3,370	3,430	476,600	3,430
2019-04-22	3,500	3,515	3,435	3,460	582,800	3,460
2019-04-19	3,525	3,535	3,490	3,525	489,000	3,525
2019-04-18	3,540	3,555	3,450	3,460	742,300	3,460
2019-04-17	3,600	3,615	3,520	3,560	856,800	3,560
2019-04-16	3,530	3,545	3,470	3,505	660,900	3,505
2019-04-15	3,500	3,605	3,490	3,555	1,865,700	3,555
2019-04-12	3,360	3,395	3,285	3,365	703,400	3,365
2019-04-11	3,350	3,415	3,350	3,375	878,400	3,375
2019-04-10	3,290	3,380	3,245	3,360	949,600	3,360
2019-04-09	3,300	3,385	3,285	3,355	1,034,500	3,355
2019-04-08	3,495	3,505	3,315	3,350	1,626,800	3,350
2019-04-05	3,455	3,520	3,410	3,495	625,600	3,495
2019-04-04	3,460	3,550	3,455	3,465	993,300	3,465
2019-04-03	3,425	3,525	3,405	3,455	1,192,800	3,455
2019-04-02	3,500	3,535	3,415	3,440	1,147,300	3,440
2019-04-01	3,310	3,465	3,305	3,400	1,698,800	3,400
2019-03-29	3,280	3,290	3,160	3,225	869,500	3,225
2019-03-28	3,175	3,260	3,165	3,235	924,300	3,235
2019-03-27	3,200	3,235	3,140	3,230	917,000	3,230
2019-03-26	3,145	3,185	3,095	3,170	915,100	3,170
2019-03-25	3,035	3,115	3,015	3,095	1,047,300	3,095
2019-03-22	3,150	3,230	3,150	3,230	780,800	3,230
2019-03-20	3,090	3,175	3,085	3,130	1,155,000	3,130
2019-03-19	3,040	3,090	2,995	3,085	547,600	3,085
2019-03-18	3,010	3,090	3,010	3,060	727,700	3,060
2019-03-15	2,969	3,040	2,958	2,995	1,089,700	2,995
2019-03-14	2,942	2,973	2,908	2,927	751,600	2,927
2019-03-13	2,997	3,060	2,903	2,923	1,746,900	2,923
2019-03-12	3,010	3,045	2,958	3,030	981,700	3,030
2019-03-11	2,971	3,005	2,875	2,922	1,393,300	2,922
2019-03-08	3,105	3,115	2,948	2,998	1,485,800	2,998
2019-03-07	3,200	3,205	3,090	3,160	1,036,500	3,160
2019-03-06	3,220	3,245	3,185	3,230	1,006,900	3,230
2019-03-05	3,180	3,195	3,095	3,170	1,340,900	3,170
2019-03-04	3,125	3,225	3,120	3,185	1,167,500	3,185
2019-03-01	3,040	3,095	3,035	3,055	1,191,200	3,055
2019-02-28	3,020	3,020	2,906	2,939	1,081,800	2,939
2019-02-27	3,035	3,035	2,941	2,966	782,600	2,966
2019-02-26	3,075	3,090	2,998	3,040	691,000	3,040
2019-02-25	3,010	3,045	2,976	3,020	617,000	3,020
2019-02-22	2,940	2,987	2,909	2,985	769,500	2,985
2019-02-21	3,045	3,050	2,943	2,984	1,132,500	2,984
2019-02-20	3,100	3,100	3,005	3,005	848,300	3,005
2019-02-19	3,090	3,130	3,055	3,110	879,000	3,110
2019-02-18	3,055	3,145	3,035	3,145	953,100	3,145
2019-02-15	2,995	3,035	2,966	2,981	810,700	2,981
2019-02-14	3,095	3,120	3,040	3,050	1,087,200	3,050
2019-02-13	3,020	3,145	3,010	3,095	1,163,300	3,095
2019-02-12	2,990	3,090	2,922	3,015	2,259,500	3,015
2019-02-08	2,751	2,776	2,684	2,694	821,800	2,694
2019-02-07	2,824	2,875	2,787	2,838	593,700	2,838
2019-02-06	2,918	2,920	2,827	2,833	991,200	2,833
2019-02-05	2,858	2,915	2,852	2,900	598,800	2,900
2019-02-04	2,865	2,910	2,852	2,892	589,300	2,892
2019-02-01	2,861	2,929	2,847	2,863	833,800	2,863
2019-01-31	2,842	2,873	2,814	2,867	1,037,900	2,867
2019-01-30	2,798	2,809	2,740	2,753	813,900	2,753
2019-01-29	2,775	2,775	2,631	2,742	1,808,400	2,742
2019-01-28	2,837	2,895	2,805	2,825	1,442,100	2,825
2019-01-25	2,709	2,849	2,699	2,849	1,382,200	2,849
2019-01-24	2,668	2,716	2,650	2,685	549,600	2,685
2019-01-23	2,637	2,699	2,608	2,666	1,131,800	2,666
2019-01-22	2,715	2,739	2,667	2,699	857,400	2,699
2019-01-21	2,744	2,760	2,684	2,725	769,700	2,725
2019-01-18	2,576	2,680	2,556	2,658	1,055,100	2,658
2019-01-17	2,659	2,712	2,576	2,581	1,197,100	2,581
2019-01-16	2,649	2,717	2,614	2,658	1,071,300	2,658
2019-01-15	2,495	2,684	2,477	2,668	1,297,000	2,668
2019-01-11	2,474	2,557	2,474	2,534	1,221,000	2,534
2019-01-10	2,487	2,498	2,403	2,442	610,200	2,442
2019-01-09	2,518	2,544	2,494	2,523	980,200	2,523
2019-01-08	2,440	2,503	2,419	2,471	1,124,800	2,471
2019-01-07	2,384	2,435	2,365	2,405	1,058,600	2,405
2019-01-04	2,306	2,337	2,216	2,284	1,280,100	2,284

分割・併合履歴：なし