6268 ナブテスコ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,520	4,565	4,470	4,520	312,800	4,520
2020-12-29	4,500	4,570	4,500	4,555	308,000	4,555
2020-12-28	4,470	4,525	4,435	4,520	288,000	4,520
2020-12-25	4,440	4,460	4,395	4,450	146,100	4,450
2020-12-24	4,485	4,485	4,390	4,405	265,700	4,405
2020-12-23	4,450	4,460	4,390	4,445	296,300	4,445
2020-12-22	4,425	4,430	4,365	4,375	278,100	4,375
2020-12-21	4,480	4,500	4,380	4,450	431,000	4,450
2020-12-18	4,385	4,445	4,365	4,435	849,800	4,435
2020-12-17	4,405	4,410	4,345	4,400	380,600	4,400
2020-12-16	4,450	4,460	4,380	4,405	379,800	4,405
2020-12-15	4,325	4,385	4,305	4,365	332,300	4,365
2020-12-14	4,350	4,380	4,300	4,330	307,400	4,330
2020-12-11	4,345	4,365	4,235	4,295	432,700	4,295
2020-12-10	4,370	4,375	4,295	4,300	430,400	4,300
2020-12-09	4,295	4,395	4,295	4,395	385,600	4,395
2020-12-08	4,200	4,265	4,190	4,265	357,600	4,265
2020-12-07	4,380	4,400	4,245	4,260	359,700	4,260
2020-12-04	4,335	4,355	4,255	4,335	280,900	4,335
2020-12-03	4,385	4,395	4,290	4,370	447,500	4,370
2020-12-02	4,455	4,505	4,430	4,440	608,900	4,440
2020-12-01	4,300	4,430	4,260	4,415	604,000	4,415
2020-11-30	4,330	4,410	4,280	4,310	955,600	4,310
2020-11-27	4,245	4,325	4,225	4,305	554,700	4,305
2020-11-26	4,260	4,295	4,230	4,245	450,300	4,245
2020-11-25	4,200	4,335	4,200	4,280	1,067,200	4,280
2020-11-24	4,135	4,165	4,060	4,070	874,100	4,070
2020-11-20	4,030	4,080	4,005	4,030	548,800	4,030
2020-11-19	3,940	4,025	3,925	4,025	801,800	4,025
2020-11-18	3,870	3,970	3,855	3,940	564,300	3,940
2020-11-17	3,985	3,985	3,895	3,900	858,300	3,900
2020-11-16	4,040	4,075	3,945	3,985	818,200	3,985
2020-11-13	4,080	4,080	3,990	4,005	557,900	4,005
2020-11-12	4,155	4,180	4,120	4,145	609,500	4,145
2020-11-11	4,200	4,200	4,060	4,115	556,500	4,115
2020-11-10	4,185	4,210	4,070	4,115	722,400	4,115
2020-11-09	4,080	4,090	4,040	4,075	423,200	4,075
2020-11-06	4,000	4,035	3,965	4,000	417,000	4,000
2020-11-05	3,910	3,995	3,895	3,970	513,200	3,970
2020-11-04	3,915	3,930	3,845	3,915	643,800	3,915
2020-11-02	3,715	3,880	3,680	3,845	1,001,000	3,845
2020-10-30	3,875	3,965	3,865	3,890	1,247,800	3,890
2020-10-29	3,820	3,860	3,805	3,855	328,800	3,855
2020-10-28	3,850	3,890	3,840	3,890	351,700	3,890
2020-10-27	3,930	3,930	3,860	3,905	556,800	3,905
2020-10-26	4,020	4,040	3,960	3,985	374,200	3,985
2020-10-23	4,010	4,025	3,960	4,005	528,700	4,005
2020-10-22	3,995	4,045	3,985	4,010	665,800	4,010
2020-10-21	3,920	4,040	3,920	3,990	553,800	3,990
2020-10-20	3,905	3,940	3,885	3,900	388,400	3,900
2020-10-19	3,875	3,940	3,870	3,905	450,500	3,905
2020-10-16	3,940	3,965	3,875	3,885	551,500	3,885
2020-10-15	3,905	3,910	3,875	3,895	485,900	3,895
2020-10-14	3,950	3,955	3,900	3,945	404,100	3,945
2020-10-13	3,955	3,990	3,930	3,985	439,200	3,985
2020-10-12	3,985	3,985	3,905	3,950	555,800	3,950
2020-10-09	4,070	4,080	3,965	3,980	551,100	3,980
2020-10-08	3,985	4,110	3,970	4,070	1,047,100	4,070
2020-10-07	3,875	3,975	3,850	3,955	853,100	3,955
2020-10-06	3,825	3,870	3,800	3,840	469,400	3,840
2020-10-05	3,800	3,835	3,770	3,800	662,300	3,800
2020-10-02	3,800	3,845	3,750	3,770	824,600	3,770
2020-09-30	3,790	3,865	3,790	3,815	653,100	3,815
2020-09-29	3,795	3,885	3,755	3,835	602,800	3,835
2020-09-28	3,755	3,800	3,745	3,795	484,400	3,795
2020-09-25	3,725	3,740	3,685	3,730	490,900	3,730
2020-09-24	3,755	3,780	3,690	3,715	491,700	3,715
2020-09-23	3,720	3,810	3,715	3,775	539,900	3,775
2020-09-18	3,730	3,775	3,705	3,760	567,300	3,760
2020-09-17	3,780	3,790	3,720	3,725	460,600	3,725
2020-09-16	3,745	3,780	3,720	3,760	642,200	3,760
2020-09-15	3,745	3,780	3,710	3,760	587,100	3,760
2020-09-14	3,650	3,755	3,635	3,740	737,200	3,740
2020-09-11	3,650	3,655	3,570	3,640	1,255,100	3,640
2020-09-10	3,465	3,545	3,455	3,530	702,000	3,530
2020-09-09	3,335	3,410	3,325	3,405	759,300	3,405
2020-09-08	3,385	3,445	3,385	3,445	404,700	3,445
2020-09-07	3,315	3,410	3,300	3,375	364,700	3,375
2020-09-04	3,350	3,360	3,315	3,335	432,700	3,335
2020-09-03	3,550	3,555	3,415	3,420	568,400	3,420
2020-09-02	3,410	3,460	3,390	3,455	600,500	3,455
2020-09-01	3,350	3,370	3,325	3,355	252,600	3,355
2020-08-31	3,375	3,415	3,340	3,355	679,600	3,355
2020-08-28	3,300	3,360	3,240	3,280	800,700	3,280
2020-08-27	3,320	3,320	3,265	3,270	546,200	3,270
2020-08-26	3,285	3,315	3,275	3,300	384,900	3,300
2020-08-25	3,255	3,330	3,255	3,280	378,600	3,280
2020-08-24	3,245	3,255	3,190	3,225	282,900	3,225
2020-08-21	3,255	3,305	3,240	3,250	447,500	3,250
2020-08-20	3,265	3,280	3,215	3,230	390,900	3,230
2020-08-19	3,255	3,315	3,250	3,285	436,500	3,285
2020-08-18	3,285	3,295	3,235	3,285	367,800	3,285
2020-08-17	3,355	3,355	3,290	3,295	313,500	3,295
2020-08-14	3,390	3,410	3,350	3,380	389,300	3,380
2020-08-13	3,400	3,415	3,375	3,390	737,100	3,390
2020-08-12	3,330	3,375	3,310	3,335	1,015,400	3,335
2020-08-11	3,180	3,295	3,180	3,265	691,500	3,265
2020-08-07	3,135	3,150	3,090	3,095	754,500	3,095
2020-08-06	3,180	3,180	3,135	3,145	626,300	3,145
2020-08-05	3,130	3,180	3,095	3,170	772,700	3,170
2020-08-04	3,070	3,195	3,050	3,165	1,044,300	3,165
2020-08-03	2,910	3,030	2,891	3,005	1,993,100	3,005
2020-07-31	3,270	3,290	3,145	3,170	773,000	3,170
2020-07-30	3,370	3,380	3,290	3,320	565,200	3,320
2020-07-29	3,400	3,415	3,365	3,375	508,800	3,375
2020-07-28	3,510	3,520	3,455	3,465	519,500	3,465
2020-07-27	3,480	3,505	3,435	3,495	699,500	3,495
2020-07-22	3,600	3,610	3,520	3,535	414,400	3,535
2020-07-21	3,535	3,555	3,510	3,540	518,600	3,540
2020-07-20	3,580	3,610	3,535	3,570	519,400	3,570
2020-07-17	3,535	3,555	3,485	3,530	515,300	3,530
2020-07-16	3,575	3,580	3,530	3,535	1,143,900	3,535
2020-07-15	3,450	3,515	3,435	3,485	536,600	3,485
2020-07-14	3,450	3,455	3,385	3,390	473,900	3,390
2020-07-13	3,375	3,430	3,360	3,415	435,100	3,415
2020-07-10	3,370	3,380	3,320	3,320	382,100	3,320
2020-07-09	3,330	3,395	3,315	3,365	383,600	3,365
2020-07-08	3,395	3,440	3,350	3,350	493,400	3,350
2020-07-07	3,420	3,470	3,400	3,425	453,800	3,425
2020-07-06	3,280	3,405	3,275	3,400	523,300	3,400
2020-07-03	3,225	3,280	3,200	3,280	493,200	3,280
2020-07-02	3,260	3,260	3,190	3,210	491,900	3,210
2020-07-01	3,320	3,345	3,215	3,245	694,900	3,245
2020-06-30	3,310	3,350	3,295	3,320	644,100	3,320
2020-06-29	3,215	3,260	3,175	3,220	660,800	3,220
2020-06-26	3,375	3,375	3,255	3,285	627,200	3,285
2020-06-25	3,355	3,380	3,315	3,325	579,900	3,325
2020-06-24	3,405	3,405	3,350	3,385	421,200	3,385
2020-06-23	3,405	3,440	3,375	3,405	546,400	3,405
2020-06-22	3,365	3,370	3,310	3,345	480,900	3,345
2020-06-19	3,405	3,420	3,365	3,400	723,600	3,400
2020-06-18	3,400	3,420	3,340	3,385	400,700	3,385
2020-06-17	3,375	3,460	3,345	3,400	956,200	3,400
2020-06-16	3,280	3,400	3,275	3,375	691,100	3,375
2020-06-15	3,295	3,315	3,165	3,185	654,700	3,185
2020-06-12	3,260	3,315	3,230	3,295	746,700	3,295
2020-06-11	3,370	3,420	3,345	3,370	722,400	3,370
2020-06-10	3,380	3,435	3,360	3,420	569,300	3,420
2020-06-09	3,440	3,465	3,375	3,400	828,400	3,400
2020-06-08	3,495	3,510	3,415	3,465	753,600	3,465
2020-06-05	3,505	3,510	3,435	3,485	568,200	3,485
2020-06-04	3,510	3,545	3,455	3,515	694,600	3,515
2020-06-03	3,470	3,540	3,450	3,475	600,600	3,475
2020-06-02	3,315	3,415	3,300	3,405	706,000	3,405
2020-06-01	3,345	3,380	3,330	3,365	380,400	3,365
2020-05-29	3,385	3,395	3,310	3,345	1,525,600	3,345
2020-05-28	3,485	3,485	3,360	3,435	907,600	3,435
2020-05-27	3,450	3,460	3,385	3,415	786,700	3,415
2020-05-26	3,365	3,415	3,310	3,405	738,000	3,405
2020-05-25	3,325	3,350	3,290	3,350	543,600	3,350
2020-05-22	3,375	3,375	3,275	3,300	581,700	3,300
2020-05-21	3,375	3,395	3,335	3,360	548,800	3,360
2020-05-20	3,290	3,395	3,290	3,375	692,900	3,375
2020-05-19	3,280	3,355	3,270	3,305	842,700	3,305
2020-05-18	3,305	3,305	3,245	3,265	660,800	3,265
2020-05-15	3,310	3,335	3,200	3,275	815,100	3,275
2020-05-14	3,305	3,355	3,285	3,300	395,100	3,300
2020-05-13	3,245	3,380	3,235	3,365	583,000	3,365
2020-05-12	3,290	3,365	3,275	3,340	654,500	3,340
2020-05-11	3,350	3,360	3,290	3,300	480,400	3,300
2020-05-08	3,235	3,325	3,220	3,280	837,500	3,280
2020-05-07	3,085	3,230	3,070	3,195	970,500	3,195
2020-05-01	3,255	3,285	3,155	3,175	1,353,700	3,175
2020-04-30	3,100	3,165	3,060	3,110	1,463,900	3,110
2020-04-28	2,920	2,952	2,890	2,937	1,240,000	2,937
2020-04-27	2,857	2,952	2,849	2,939	1,255,700	2,939
2020-04-24	2,758	2,768	2,685	2,757	773,400	2,757
2020-04-23	2,737	2,773	2,716	2,745	746,800	2,745
2020-04-22	2,773	2,797	2,684	2,734	1,184,800	2,734
2020-04-21	2,821	2,853	2,796	2,800	856,200	2,800
2020-04-20	2,836	2,885	2,830	2,865	725,800	2,865
2020-04-17	2,868	2,906	2,820	2,854	830,100	2,854
2020-04-16	2,825	2,849	2,779	2,779	840,200	2,779
2020-04-15	2,838	2,899	2,838	2,851	915,600	2,851
2020-04-14	2,756	2,872	2,756	2,836	841,100	2,836
2020-04-13	2,751	2,797	2,722	2,722	411,600	2,722
2020-04-10	2,758	2,791	2,694	2,781	605,900	2,781
2020-04-09	2,702	2,758	2,672	2,739	945,800	2,739
2020-04-08	2,547	2,684	2,537	2,661	985,700	2,661
2020-04-07	2,598	2,622	2,480	2,538	747,300	2,538
2020-04-06	2,420	2,525	2,407	2,506	644,700	2,506
2020-04-03	2,394	2,461	2,390	2,429	536,700	2,429
2020-04-02	2,364	2,432	2,355	2,395	659,800	2,395
2020-04-01	2,418	2,498	2,357	2,390	829,300	2,390
2020-03-31	2,474	2,579	2,470	2,495	1,335,200	2,495
2020-03-30	2,398	2,448	2,362	2,432	1,046,100	2,432
2020-03-27	2,480	2,497	2,388	2,488	1,067,200	2,488
2020-03-26	2,461	2,489	2,396	2,430	1,080,400	2,430
2020-03-25	2,550	2,575	2,479	2,554	1,606,900	2,554
2020-03-24	2,321	2,455	2,305	2,429	1,432,000	2,429
2020-03-23	2,234	2,301	2,220	2,247	1,609,200	2,247
2020-03-19	2,275	2,328	2,214	2,228	2,164,200	2,228
2020-03-18	2,199	2,289	2,173	2,219	1,837,600	2,219
2020-03-17	2,059	2,207	2,007	2,185	2,581,200	2,185
2020-03-16	2,132	2,187	2,055	2,068	978,200	2,068
2020-03-13	2,060	2,211	2,025	2,130	1,697,300	2,130
2020-03-12	2,429	2,438	2,287	2,294	1,547,600	2,294
2020-03-11	2,546	2,645	2,503	2,511	1,216,500	2,511
2020-03-10	2,489	2,572	2,422	2,555	1,219,300	2,555
2020-03-09	2,599	2,610	2,519	2,539	836,700	2,539
2020-03-06	2,751	2,774	2,673	2,697	857,100	2,697
2020-03-05	2,799	2,819	2,756	2,816	1,125,100	2,816
2020-03-04	2,773	2,846	2,765	2,814	1,695,600	2,814
2020-03-03	2,919	2,948	2,820	2,820	1,538,100	2,820
2020-03-02	2,862	2,908	2,786	2,872	2,228,500	2,872
2020-02-28	2,890	2,912	2,856	2,912	1,548,300	2,912
2020-02-27	3,050	3,055	2,937	2,960	1,126,600	2,960
2020-02-26	3,050	3,075	2,986	3,050	949,200	3,050
2020-02-25	2,999	3,120	2,984	3,070	2,059,100	3,070
2020-02-21	3,195	3,285	3,195	3,225	769,100	3,225
2020-02-20	3,290	3,305	3,230	3,245	871,900	3,245
2020-02-19	3,310	3,320	3,225	3,245	976,100	3,245
2020-02-18	3,370	3,395	3,305	3,310	776,400	3,310
2020-02-17	3,370	3,445	3,355	3,405	866,600	3,405
2020-02-14	3,400	3,435	3,355	3,405	815,600	3,405
2020-02-13	3,510	3,535	3,460	3,470	961,900	3,470
2020-02-12	3,415	3,570	3,405	3,530	1,458,600	3,530
2020-02-10	3,380	3,450	3,330	3,405	1,867,700	3,405
2020-02-07	3,200	3,210	3,120	3,195	893,900	3,195
2020-02-06	3,140	3,210	3,120	3,205	1,078,000	3,205
2020-02-05	3,185	3,190	3,120	3,140	1,143,100	3,140
2020-02-04	3,160	3,175	3,135	3,155	637,600	3,155
2020-02-03	3,085	3,185	3,065	3,185	780,500	3,185
2020-01-31	3,260	3,270	3,205	3,230	855,000	3,230
2020-01-30	3,315	3,315	3,225	3,250	680,700	3,250
2020-01-29	3,365	3,375	3,320	3,340	442,600	3,340
2020-01-28	3,265	3,320	3,240	3,305	384,100	3,305
2020-01-27	3,365	3,375	3,310	3,320	517,500	3,320
2020-01-24	3,505	3,505	3,450	3,465	556,300	3,465
2020-01-23	3,455	3,480	3,430	3,455	406,600	3,455
2020-01-22	3,410	3,475	3,410	3,470	550,800	3,470
2020-01-21	3,460	3,470	3,395	3,410	464,600	3,410
2020-01-20	3,395	3,450	3,395	3,425	525,000	3,425
2020-01-17	3,360	3,390	3,355	3,375	458,200	3,375
2020-01-16	3,415	3,415	3,320	3,330	348,400	3,330
2020-01-15	3,450	3,465	3,385	3,400	433,200	3,400
2020-01-14	3,450	3,500	3,445	3,465	693,900	3,465
2020-01-10	3,345	3,440	3,330	3,425	1,217,700	3,425
2020-01-09	3,245	3,310	3,240	3,275	437,500	3,275
2020-01-08	3,180	3,205	3,150	3,195	725,500	3,195
2020-01-07	3,220	3,260	3,215	3,230	558,300	3,230
2020-01-06	3,150	3,195	3,145	3,185	619,100	3,185

分割・併合履歴：なし