6268 ナブテスコ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,891	2,891	2,853.5	2,877.5	433,700	2,877.50
2023-12-28	2,850	2,887	2,835	2,887	408,600	2,887
2023-12-27	2,853	2,899.5	2,847.5	2,893	798,900	2,893
2023-12-26	2,818	2,837.5	2,808	2,826.5	350,400	2,826.50
2023-12-25	2,844	2,853	2,825	2,825	426,800	2,825
2023-12-22	2,830	2,843	2,811.5	2,837	357,400	2,837
2023-12-21	2,820	2,841	2,801.5	2,827.5	466,100	2,827.50
2023-12-20	2,812	2,834	2,801.5	2,831	649,600	2,831
2023-12-19	2,759	2,802	2,747.5	2,801	538,300	2,801
2023-12-18	2,726	2,764.5	2,720	2,761.5	694,300	2,761.50
2023-12-15	2,748.5	2,807	2,736.5	2,797.5	1,394,000	2,797.50
2023-12-14	2,706	2,718	2,679.5	2,698.5	487,500	2,698.50
2023-12-13	2,663	2,699	2,647	2,689.5	387,600	2,689.50
2023-12-12	2,674.5	2,686	2,648	2,668	412,700	2,668
2023-12-11	2,664.5	2,693.5	2,652	2,661.5	418,100	2,661.50
2023-12-08	2,670.5	2,676.5	2,617.5	2,649	878,400	2,649
2023-12-07	2,693	2,716.5	2,655	2,657.5	647,000	2,657.50
2023-12-06	2,687	2,730.5	2,685	2,729.5	399,900	2,729.50
2023-12-05	2,663	2,717	2,661	2,696	564,100	2,696
2023-12-04	2,707	2,715	2,661	2,668	517,300	2,668
2023-12-01	2,777	2,780	2,717.5	2,724.5	435,600	2,724.50
2023-11-30	2,765.5	2,777	2,752.5	2,767.5	433,700	2,767.50
2023-11-29	2,717.5	2,784.5	2,714.5	2,763	505,900	2,763
2023-11-28	2,752	2,757	2,728	2,735	398,700	2,735
2023-11-27	2,738	2,804	2,722.5	2,752.5	1,015,400	2,752.50
2023-11-24	2,680	2,726.5	2,680	2,709	805,600	2,709
2023-11-22	2,654.5	2,686	2,648	2,667.5	934,400	2,667.50
2023-11-21	2,693.5	2,740.5	2,688	2,727.5	592,700	2,727.50
2023-11-20	2,680	2,722	2,680	2,708.5	744,500	2,708.50
2023-11-17	2,704	2,718	2,677	2,711.5	600,400	2,711.50
2023-11-16	2,738.5	2,747.5	2,681.5	2,711.5	921,400	2,711.50
2023-11-15	2,750	2,784.5	2,733	2,775.5	921,900	2,775.50
2023-11-14	2,717	2,719.5	2,676.5	2,680	565,800	2,680
2023-11-13	2,738	2,750	2,703	2,715.5	362,600	2,715.50
2023-11-10	2,756	2,756	2,694	2,735.5	449,500	2,735.50
2023-11-09	2,682.5	2,756	2,682.5	2,741	534,300	2,741
2023-11-08	2,712	2,721	2,659	2,682	717,900	2,682
2023-11-07	2,758	2,767.5	2,707	2,709	785,600	2,709
2023-11-06	2,801.5	2,819	2,776.5	2,797	962,400	2,797
2023-11-02	2,682.5	2,705	2,647.5	2,703.5	777,300	2,703.50
2023-11-01	2,518	2,643	2,518	2,630	1,368,800	2,630
2023-10-31	2,646.5	2,655.5	2,585.5	2,650	791,500	2,650
2023-10-30	2,600	2,658.5	2,592.5	2,619	1,137,700	2,619
2023-10-27	2,687.5	2,722.5	2,687.5	2,720.5	413,600	2,720.50
2023-10-26	2,665	2,693.5	2,638.5	2,654.5	602,800	2,654.50
2023-10-25	2,724	2,724	2,690	2,697.5	441,200	2,697.50
2023-10-24	2,668	2,700.5	2,638.5	2,690.5	541,400	2,690.50
2023-10-23	2,690	2,698.5	2,669	2,672	505,700	2,672
2023-10-20	2,704.5	2,718.5	2,687	2,692	406,000	2,692
2023-10-19	2,718	2,743	2,712	2,722.5	304,300	2,722.50
2023-10-18	2,786.5	2,786.5	2,746	2,763.5	368,900	2,763.50
2023-10-17	2,778	2,790	2,744	2,755.5	340,800	2,755.50
2023-10-16	2,754	2,774.5	2,730.5	2,743.5	560,400	2,743.50
2023-10-13	2,804.5	2,822.5	2,763.5	2,784.5	759,300	2,784.50
2023-10-12	2,770	2,820	2,758.5	2,807.5	784,200	2,807.50
2023-10-11	2,728	2,731	2,698.5	2,723.5	411,300	2,723.50
2023-10-10	2,708	2,744.5	2,701.5	2,730	704,900	2,730
2023-10-06	2,696	2,697	2,663.5	2,672	498,900	2,672
2023-10-05	2,673	2,723	2,665.5	2,702.5	723,200	2,702.50
2023-10-04	2,621	2,675.5	2,607	2,655.5	1,036,200	2,655.50
2023-10-03	2,702.5	2,709	2,627.5	2,631.5	1,048,100	2,631.50
2023-10-02	2,712	2,785	2,709.5	2,723	798,700	2,723
2023-09-29	2,735	2,749	2,689.5	2,696.5	772,800	2,696.50
2023-09-28	2,755	2,758	2,691	2,699.5	1,002,900	2,699.50
2023-09-27	2,760	2,777	2,736.5	2,754	1,124,300	2,754
2023-09-26	2,777	2,809	2,762.5	2,800	641,900	2,800
2023-09-25	2,757.5	2,785.5	2,752	2,777.5	530,500	2,777.50
2023-09-22	2,737	2,755.5	2,730	2,742.5	442,700	2,742.50
2023-09-21	2,780	2,780.5	2,732.5	2,742	666,500	2,742
2023-09-20	2,763.5	2,789.5	2,758	2,780	1,013,900	2,780
2023-09-19	2,753	2,776	2,740	2,770	824,300	2,770
2023-09-15	2,810.5	2,830	2,750	2,759.5	2,152,400	2,759.50
2023-09-14	2,838	2,839	2,791	2,816.5	1,008,700	2,816.50
2023-09-13	2,858	2,858	2,823	2,823	995,200	2,823
2023-09-12	2,854.5	2,859	2,805.5	2,832.5	941,600	2,832.50
2023-09-11	2,802.5	2,829	2,794.5	2,812.5	1,063,900	2,812.50
2023-09-08	2,829	2,829	2,800	2,809	1,337,300	2,809
2023-09-07	2,830	2,830	2,799	2,810	652,400	2,810
2023-09-06	2,790.5	2,826.5	2,786.5	2,818	540,900	2,818
2023-09-05	2,785	2,819	2,780	2,815.5	547,300	2,815.50
2023-09-04	2,775	2,776	2,748	2,774.5	545,900	2,774.50
2023-09-01	2,769.5	2,769.5	2,750	2,762.5	566,100	2,762.50
2023-08-31	2,762.5	2,770.5	2,746.5	2,759	507,400	2,759
2023-08-30	2,760	2,775.5	2,753	2,762.5	588,000	2,762.50
2023-08-29	2,727	2,733.5	2,713	2,733.5	363,800	2,733.50
2023-08-28	2,692	2,728	2,687	2,718.5	564,800	2,718.50
2023-08-25	2,650	2,682	2,646	2,677	445,300	2,677
2023-08-24	2,671	2,679	2,654	2,679	631,700	2,679
2023-08-23	2,650	2,704.5	2,640.5	2,698	671,200	2,698
2023-08-22	2,614	2,642	2,605.5	2,640	683,000	2,640
2023-08-21	2,632	2,637.5	2,601.5	2,603	487,900	2,603
2023-08-18	2,590.5	2,632	2,590	2,624	764,500	2,624
2023-08-17	2,615.5	2,640.5	2,607	2,640.5	888,500	2,640.50
2023-08-16	2,676	2,683	2,648	2,661	1,100,700	2,661
2023-08-15	2,734	2,753.5	2,703.5	2,707.5	766,100	2,707.50
2023-08-14	2,795	2,806.5	2,736	2,737.5	576,300	2,737.50
2023-08-10	2,720	2,797.5	2,713.5	2,797.5	676,800	2,797.50
2023-08-09	2,800	2,810	2,740	2,740	827,400	2,740
2023-08-08	2,790.5	2,826.5	2,790	2,819.5	588,800	2,819.50
2023-08-07	2,776	2,790.5	2,742.5	2,790.5	637,900	2,790.50
2023-08-04	2,816.5	2,823.5	2,753	2,777	801,300	2,777
2023-08-03	2,800	2,822	2,766	2,797	1,340,700	2,797
2023-08-02	2,801	2,815	2,771.5	2,784.5	1,568,700	2,784.50
2023-08-01	2,922	2,922.5	2,817	2,821	2,357,600	2,821
2023-07-31	3,049	3,049	2,989.5	3,010	1,621,100	3,010
2023-07-28	3,025	3,067	3,008	3,057	972,800	3,057
2023-07-27	3,064	3,086	3,034	3,073	494,100	3,073
2023-07-26	3,092	3,092	3,054	3,069	417,800	3,069
2023-07-25	3,057	3,094	3,034	3,091	614,700	3,091
2023-07-24	3,061	3,075	3,050	3,063	438,900	3,063
2023-07-21	3,020	3,051	3,005	3,036	480,600	3,036
2023-07-20	3,060	3,079	3,021	3,021	504,700	3,021
2023-07-19	3,080	3,096	3,048	3,070	491,700	3,070
2023-07-18	3,044	3,087	3,031	3,065	427,200	3,065
2023-07-14	3,063	3,077	3,016	3,035	578,500	3,035
2023-07-13	3,091	3,098	3,061	3,081	285,700	3,081
2023-07-12	3,123	3,135	3,058	3,077	341,700	3,077
2023-07-11	3,138	3,139	3,088	3,099	444,400	3,099
2023-07-10	3,097	3,115	3,082	3,107	719,100	3,107
2023-07-07	3,040	3,115	3,030	3,055	879,700	3,055
2023-07-06	3,080	3,089	3,051	3,055	495,000	3,055
2023-07-05	3,143	3,158	3,103	3,111	455,000	3,111
2023-07-04	3,206	3,211	3,154	3,154	534,600	3,154
2023-07-03	3,219	3,238	3,203	3,231	410,200	3,231
2023-06-30	3,163	3,172	3,121	3,159	698,800	3,159
2023-06-29	3,219	3,230	3,168	3,179	426,400	3,179
2023-06-28	3,184	3,216	3,156	3,215	554,500	3,215
2023-06-27	3,195	3,199	3,112	3,150	628,600	3,150
2023-06-26	3,226	3,233	3,192	3,193	631,000	3,193
2023-06-23	3,314	3,335	3,226	3,242	481,600	3,242
2023-06-22	3,338	3,352	3,289	3,292	474,700	3,292
2023-06-21	3,348	3,367	3,333	3,364	508,200	3,364
2023-06-20	3,398	3,403	3,337	3,363	325,700	3,363
2023-06-19	3,378	3,421	3,375	3,399	545,600	3,399
2023-06-16	3,370	3,381	3,313	3,363	985,600	3,363
2023-06-15	3,355	3,402	3,345	3,382	686,200	3,382
2023-06-14	3,333	3,361	3,299	3,333	854,000	3,333
2023-06-13	3,260	3,289	3,221	3,273	601,000	3,273
2023-06-12	3,246	3,258	3,215	3,222	543,700	3,222
2023-06-09	3,256	3,256	3,219	3,251	546,000	3,251
2023-06-08	3,217	3,227	3,182	3,204	553,600	3,204
2023-06-07	3,300	3,300	3,194	3,194	895,100	3,194
2023-06-06	3,266	3,290	3,222	3,290	752,100	3,290
2023-06-05	3,250	3,289	3,234	3,281	939,200	3,281
2023-06-02	3,115	3,160	3,110	3,155	667,100	3,155
2023-06-01	3,095	3,115	3,075	3,105	504,900	3,105
2023-05-31	3,110	3,215	3,105	3,110	1,540,100	3,110
2023-05-30	3,120	3,160	3,105	3,150	690,000	3,150
2023-05-29	3,095	3,130	3,090	3,100	1,050,300	3,100
2023-05-26	3,145	3,170	3,105	3,115	591,200	3,115
2023-05-25	3,080	3,130	3,075	3,130	862,400	3,130
2023-05-24	3,185	3,195	3,150	3,150	499,200	3,150
2023-05-23	3,215	3,245	3,185	3,210	720,500	3,210
2023-05-22	3,210	3,225	3,160	3,205	410,400	3,205
2023-05-19	3,195	3,205	3,175	3,205	458,900	3,205
2023-05-18	3,100	3,170	3,080	3,150	536,700	3,150
2023-05-17	3,130	3,130	3,055	3,060	666,000	3,060
2023-05-16	3,165	3,165	3,080	3,120	996,200	3,120
2023-05-15	3,140	3,175	3,140	3,175	432,800	3,175
2023-05-12	3,130	3,170	3,115	3,125	665,300	3,125
2023-05-11	3,150	3,175	3,130	3,140	400,800	3,140
2023-05-10	3,215	3,215	3,145	3,170	417,800	3,170
2023-05-09	3,175	3,175	3,145	3,175	398,500	3,175
2023-05-08	3,160	3,210	3,150	3,170	570,500	3,170
2023-05-02	3,170	3,220	3,155	3,185	560,100	3,185
2023-05-01	3,245	3,250	3,140	3,140	1,394,600	3,140
2023-04-28	3,255	3,275	3,225	3,260	951,600	3,260
2023-04-27	3,145	3,220	3,135	3,205	729,900	3,205
2023-04-26	3,180	3,180	3,105	3,105	564,100	3,105
2023-04-25	3,210	3,220	3,180	3,195	456,400	3,195
2023-04-24	3,190	3,215	3,180	3,195	295,400	3,195
2023-04-21	3,165	3,200	3,160	3,180	381,500	3,180
2023-04-20	3,165	3,190	3,155	3,170	428,500	3,170
2023-04-19	3,155	3,185	3,135	3,175	405,800	3,175
2023-04-18	3,165	3,190	3,145	3,160	506,600	3,160
2023-04-17	3,145	3,205	3,130	3,170	639,200	3,170
2023-04-14	3,120	3,130	3,100	3,105	347,400	3,105
2023-04-13	3,100	3,125	3,090	3,110	500,200	3,110
2023-04-12	3,020	3,105	3,020	3,090	495,100	3,090
2023-04-11	3,095	3,095	3,055	3,070	436,300	3,070
2023-04-10	3,080	3,080	3,005	3,025	509,000	3,025
2023-04-07	3,045	3,060	3,035	3,050	513,600	3,050
2023-04-06	3,015	3,065	3,010	3,050	941,600	3,050
2023-04-05	3,215	3,255	3,135	3,155	819,100	3,155
2023-04-04	3,275	3,305	3,250	3,265	538,500	3,265
2023-04-03	3,265	3,285	3,240	3,255	508,300	3,255
2023-03-31	3,220	3,260	3,205	3,240	634,200	3,240
2023-03-30	3,225	3,230	3,170	3,205	459,600	3,205
2023-03-29	3,160	3,195	3,150	3,195	569,000	3,195
2023-03-28	3,160	3,175	3,135	3,155	448,600	3,155
2023-03-27	3,135	3,155	3,095	3,145	471,700	3,145
2023-03-24	3,145	3,160	3,115	3,140	419,600	3,140
2023-03-23	3,120	3,175	3,115	3,175	573,800	3,175
2023-03-22	3,160	3,190	3,115	3,180	701,800	3,180
2023-03-20	3,200	3,210	3,110	3,120	564,200	3,120
2023-03-17	3,240	3,255	3,215	3,225	615,800	3,225
2023-03-16	3,150	3,235	3,150	3,215	577,400	3,215
2023-03-15	3,320	3,340	3,245	3,260	490,000	3,260
2023-03-14	3,340	3,340	3,235	3,250	628,800	3,250
2023-03-13	3,405	3,420	3,370	3,410	364,500	3,410
2023-03-10	3,530	3,550	3,430	3,435	590,300	3,435
2023-03-09	3,570	3,635	3,570	3,600	449,300	3,600
2023-03-08	3,495	3,565	3,485	3,560	360,900	3,560
2023-03-07	3,555	3,560	3,495	3,495	439,100	3,495
2023-03-06	3,590	3,595	3,545	3,560	423,600	3,560
2023-03-03	3,520	3,560	3,495	3,520	810,000	3,520
2023-03-02	3,560	3,560	3,520	3,535	302,500	3,535
2023-03-01	3,495	3,570	3,465	3,565	449,400	3,565
2023-02-28	3,460	3,555	3,450	3,520	533,700	3,520
2023-02-27	3,475	3,480	3,455	3,460	342,200	3,460
2023-02-24	3,420	3,480	3,410	3,465	610,100	3,465
2023-02-22	3,420	3,465	3,415	3,420	566,200	3,420
2023-02-21	3,510	3,525	3,470	3,475	458,400	3,475
2023-02-20	3,625	3,630	3,510	3,525	569,000	3,525
2023-02-17	3,645	3,695	3,645	3,655	371,200	3,655
2023-02-16	3,675	3,690	3,645	3,685	334,800	3,685
2023-02-15	3,650	3,675	3,610	3,660	322,900	3,660
2023-02-14	3,645	3,670	3,600	3,645	460,300	3,645
2023-02-13	3,410	3,605	3,410	3,575	1,023,300	3,575
2023-02-10	3,620	3,670	3,605	3,655	607,400	3,655
2023-02-09	3,615	3,640	3,600	3,625	275,500	3,625
2023-02-08	3,690	3,695	3,615	3,630	289,100	3,630
2023-02-07	3,650	3,690	3,640	3,655	270,000	3,655
2023-02-06	3,740	3,745	3,660	3,680	310,500	3,680
2023-02-03	3,640	3,720	3,615	3,680	459,700	3,680
2023-02-02	3,700	3,740	3,665	3,685	379,100	3,685
2023-02-01	3,775	3,790	3,680	3,700	486,300	3,700
2023-01-31	3,750	3,795	3,740	3,775	378,900	3,775
2023-01-30	3,755	3,795	3,715	3,765	759,100	3,765
2023-01-27	3,675	3,715	3,655	3,700	344,100	3,700
2023-01-26	3,695	3,695	3,630	3,655	365,200	3,655
2023-01-25	3,685	3,720	3,665	3,700	313,000	3,700
2023-01-24	3,655	3,690	3,630	3,685	481,000	3,685
2023-01-23	3,555	3,595	3,515	3,585	498,800	3,585
2023-01-20	3,500	3,520	3,445	3,505	481,200	3,505
2023-01-19	3,565	3,570	3,530	3,535	374,100	3,535
2023-01-18	3,505	3,560	3,470	3,560	531,300	3,560
2023-01-17	3,410	3,520	3,410	3,510	308,600	3,510
2023-01-16	3,380	3,440	3,380	3,425	336,000	3,425
2023-01-13	3,410	3,455	3,400	3,425	461,800	3,425
2023-01-12	3,445	3,465	3,405	3,450	283,800	3,450
2023-01-11	3,500	3,500	3,440	3,455	588,800	3,455
2023-01-10	3,405	3,435	3,355	3,360	496,200	3,360
2023-01-06	3,315	3,415	3,305	3,355	645,600	3,355
2023-01-05	3,365	3,375	3,315	3,370	371,200	3,370
2023-01-04	3,335	3,355	3,260	3,350	358,200	3,350

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30