ナブテスコ(6268)の株価時系列情報
ナブテスコ(6268)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,520 | 4,565 | 4,470 | 4,520 | 312,800 |
| 2020/12/29 | 4,500 | 4,570 | 4,500 | 4,555 | 308,000 |
| 2020/12/28 | 4,470 | 4,525 | 4,435 | 4,520 | 288,000 |
| 2020/12/25 | 4,440 | 4,460 | 4,395 | 4,450 | 146,100 |
| 2020/12/24 | 4,485 | 4,485 | 4,390 | 4,405 | 265,700 |
| 2020/12/23 | 4,450 | 4,460 | 4,390 | 4,445 | 296,300 |
| 2020/12/22 | 4,425 | 4,430 | 4,365 | 4,375 | 278,100 |
| 2020/12/21 | 4,480 | 4,500 | 4,380 | 4,450 | 431,000 |
| 2020/12/18 | 4,385 | 4,445 | 4,365 | 4,435 | 849,800 |
| 2020/12/17 | 4,405 | 4,410 | 4,345 | 4,400 | 380,600 |
| 2020/12/16 | 4,450 | 4,460 | 4,380 | 4,405 | 379,800 |
| 2020/12/15 | 4,325 | 4,385 | 4,305 | 4,365 | 332,300 |
| 2020/12/14 | 4,350 | 4,380 | 4,300 | 4,330 | 307,400 |
| 2020/12/11 | 4,345 | 4,365 | 4,235 | 4,295 | 432,700 |
| 2020/12/10 | 4,370 | 4,375 | 4,295 | 4,300 | 430,400 |
| 2020/12/09 | 4,295 | 4,395 | 4,295 | 4,395 | 385,600 |
| 2020/12/08 | 4,200 | 4,265 | 4,190 | 4,265 | 357,600 |
| 2020/12/07 | 4,380 | 4,400 | 4,245 | 4,260 | 359,700 |
| 2020/12/04 | 4,335 | 4,355 | 4,255 | 4,335 | 280,900 |
| 2020/12/03 | 4,385 | 4,395 | 4,290 | 4,370 | 447,500 |
| 2020/12/02 | 4,455 | 4,505 | 4,430 | 4,440 | 608,900 |
| 2020/12/01 | 4,300 | 4,430 | 4,260 | 4,415 | 604,000 |
| 2020/11/30 | 4,330 | 4,410 | 4,280 | 4,310 | 955,600 |
| 2020/11/27 | 4,245 | 4,325 | 4,225 | 4,305 | 554,700 |
| 2020/11/26 | 4,260 | 4,295 | 4,230 | 4,245 | 450,300 |
| 2020/11/25 | 4,200 | 4,335 | 4,200 | 4,280 | 1,067,200 |
| 2020/11/24 | 4,135 | 4,165 | 4,060 | 4,070 | 874,100 |
| 2020/11/20 | 4,030 | 4,080 | 4,005 | 4,030 | 548,800 |
| 2020/11/19 | 3,940 | 4,025 | 3,925 | 4,025 | 801,800 |
| 2020/11/18 | 3,870 | 3,970 | 3,855 | 3,940 | 564,300 |
| 2020/11/17 | 3,985 | 3,985 | 3,895 | 3,900 | 858,300 |
| 2020/11/16 | 4,040 | 4,075 | 3,945 | 3,985 | 818,200 |
| 2020/11/13 | 4,080 | 4,080 | 3,990 | 4,005 | 557,900 |
| 2020/11/12 | 4,155 | 4,180 | 4,120 | 4,145 | 609,500 |
| 2020/11/11 | 4,200 | 4,200 | 4,060 | 4,115 | 556,500 |
| 2020/11/10 | 4,185 | 4,210 | 4,070 | 4,115 | 722,400 |
| 2020/11/09 | 4,080 | 4,090 | 4,040 | 4,075 | 423,200 |
| 2020/11/06 | 4,000 | 4,035 | 3,965 | 4,000 | 417,000 |
| 2020/11/05 | 3,910 | 3,995 | 3,895 | 3,970 | 513,200 |
| 2020/11/04 | 3,915 | 3,930 | 3,845 | 3,915 | 643,800 |
| 2020/11/02 | 3,715 | 3,880 | 3,680 | 3,845 | 1,001,000 |
| 2020/10/30 | 3,875 | 3,965 | 3,865 | 3,890 | 1,247,800 |
| 2020/10/29 | 3,820 | 3,860 | 3,805 | 3,855 | 328,800 |
| 2020/10/28 | 3,850 | 3,890 | 3,840 | 3,890 | 351,700 |
| 2020/10/27 | 3,930 | 3,930 | 3,860 | 3,905 | 556,800 |
| 2020/10/26 | 4,020 | 4,040 | 3,960 | 3,985 | 374,200 |
| 2020/10/23 | 4,010 | 4,025 | 3,960 | 4,005 | 528,700 |
| 2020/10/22 | 3,995 | 4,045 | 3,985 | 4,010 | 665,800 |
| 2020/10/21 | 3,920 | 4,040 | 3,920 | 3,990 | 553,800 |
| 2020/10/20 | 3,905 | 3,940 | 3,885 | 3,900 | 388,400 |
| 2020/10/19 | 3,875 | 3,940 | 3,870 | 3,905 | 450,500 |
| 2020/10/16 | 3,940 | 3,965 | 3,875 | 3,885 | 551,500 |
| 2020/10/15 | 3,905 | 3,910 | 3,875 | 3,895 | 485,900 |
| 2020/10/14 | 3,950 | 3,955 | 3,900 | 3,945 | 404,100 |
| 2020/10/13 | 3,955 | 3,990 | 3,930 | 3,985 | 439,200 |
| 2020/10/12 | 3,985 | 3,985 | 3,905 | 3,950 | 555,800 |
| 2020/10/09 | 4,070 | 4,080 | 3,965 | 3,980 | 551,100 |
| 2020/10/08 | 3,985 | 4,110 | 3,970 | 4,070 | 1,047,100 |
| 2020/10/07 | 3,875 | 3,975 | 3,850 | 3,955 | 853,100 |
| 2020/10/06 | 3,825 | 3,870 | 3,800 | 3,840 | 469,400 |
| 2020/10/05 | 3,800 | 3,835 | 3,770 | 3,800 | 662,300 |
| 2020/10/02 | 3,800 | 3,845 | 3,750 | 3,770 | 824,600 |
| 2020/09/30 | 3,790 | 3,865 | 3,790 | 3,815 | 653,100 |
| 2020/09/29 | 3,795 | 3,885 | 3,755 | 3,835 | 602,800 |
| 2020/09/28 | 3,755 | 3,800 | 3,745 | 3,795 | 484,400 |
| 2020/09/25 | 3,725 | 3,740 | 3,685 | 3,730 | 490,900 |
| 2020/09/24 | 3,755 | 3,780 | 3,690 | 3,715 | 491,700 |
| 2020/09/23 | 3,720 | 3,810 | 3,715 | 3,775 | 539,900 |
| 2020/09/18 | 3,730 | 3,775 | 3,705 | 3,760 | 567,300 |
| 2020/09/17 | 3,780 | 3,790 | 3,720 | 3,725 | 460,600 |
| 2020/09/16 | 3,745 | 3,780 | 3,720 | 3,760 | 642,200 |
| 2020/09/15 | 3,745 | 3,780 | 3,710 | 3,760 | 587,100 |
| 2020/09/14 | 3,650 | 3,755 | 3,635 | 3,740 | 737,200 |
| 2020/09/11 | 3,650 | 3,655 | 3,570 | 3,640 | 1,255,100 |
| 2020/09/10 | 3,465 | 3,545 | 3,455 | 3,530 | 702,000 |
| 2020/09/09 | 3,335 | 3,410 | 3,325 | 3,405 | 759,300 |
| 2020/09/08 | 3,385 | 3,445 | 3,385 | 3,445 | 404,700 |
| 2020/09/07 | 3,315 | 3,410 | 3,300 | 3,375 | 364,700 |
| 2020/09/04 | 3,350 | 3,360 | 3,315 | 3,335 | 432,700 |
| 2020/09/03 | 3,550 | 3,555 | 3,415 | 3,420 | 568,400 |
| 2020/09/02 | 3,410 | 3,460 | 3,390 | 3,455 | 600,500 |
| 2020/09/01 | 3,350 | 3,370 | 3,325 | 3,355 | 252,600 |
| 2020/08/31 | 3,375 | 3,415 | 3,340 | 3,355 | 679,600 |
| 2020/08/28 | 3,300 | 3,360 | 3,240 | 3,280 | 800,700 |
| 2020/08/27 | 3,320 | 3,320 | 3,265 | 3,270 | 546,200 |
| 2020/08/26 | 3,285 | 3,315 | 3,275 | 3,300 | 384,900 |
| 2020/08/25 | 3,255 | 3,330 | 3,255 | 3,280 | 378,600 |
| 2020/08/24 | 3,245 | 3,255 | 3,190 | 3,225 | 282,900 |
| 2020/08/21 | 3,255 | 3,305 | 3,240 | 3,250 | 447,500 |
| 2020/08/20 | 3,265 | 3,280 | 3,215 | 3,230 | 390,900 |
| 2020/08/19 | 3,255 | 3,315 | 3,250 | 3,285 | 436,500 |
| 2020/08/18 | 3,285 | 3,295 | 3,235 | 3,285 | 367,800 |
| 2020/08/17 | 3,355 | 3,355 | 3,290 | 3,295 | 313,500 |
| 2020/08/14 | 3,390 | 3,410 | 3,350 | 3,380 | 389,300 |
| 2020/08/13 | 3,400 | 3,415 | 3,375 | 3,390 | 737,100 |
| 2020/08/12 | 3,330 | 3,375 | 3,310 | 3,335 | 1,015,400 |
| 2020/08/11 | 3,180 | 3,295 | 3,180 | 3,265 | 691,500 |
| 2020/08/07 | 3,135 | 3,150 | 3,090 | 3,095 | 754,500 |
| 2020/08/06 | 3,180 | 3,180 | 3,135 | 3,145 | 626,300 |
| 2020/08/05 | 3,130 | 3,180 | 3,095 | 3,170 | 772,700 |
| 2020/08/04 | 3,070 | 3,195 | 3,050 | 3,165 | 1,044,300 |
| 2020/08/03 | 2,910 | 3,030 | 2,891 | 3,005 | 1,993,100 |
| 2020/07/31 | 3,270 | 3,290 | 3,145 | 3,170 | 773,000 |
| 2020/07/30 | 3,370 | 3,380 | 3,290 | 3,320 | 565,200 |
| 2020/07/29 | 3,400 | 3,415 | 3,365 | 3,375 | 508,800 |
| 2020/07/28 | 3,510 | 3,520 | 3,455 | 3,465 | 519,500 |
| 2020/07/27 | 3,480 | 3,505 | 3,435 | 3,495 | 699,500 |
| 2020/07/22 | 3,600 | 3,610 | 3,520 | 3,535 | 414,400 |
| 2020/07/21 | 3,535 | 3,555 | 3,510 | 3,540 | 518,600 |
| 2020/07/20 | 3,580 | 3,610 | 3,535 | 3,570 | 519,400 |
| 2020/07/17 | 3,535 | 3,555 | 3,485 | 3,530 | 515,300 |
| 2020/07/16 | 3,575 | 3,580 | 3,530 | 3,535 | 1,143,900 |
| 2020/07/15 | 3,450 | 3,515 | 3,435 | 3,485 | 536,600 |
| 2020/07/14 | 3,450 | 3,455 | 3,385 | 3,390 | 473,900 |
| 2020/07/13 | 3,375 | 3,430 | 3,360 | 3,415 | 435,100 |
| 2020/07/10 | 3,370 | 3,380 | 3,320 | 3,320 | 382,100 |
| 2020/07/09 | 3,330 | 3,395 | 3,315 | 3,365 | 383,600 |
| 2020/07/08 | 3,395 | 3,440 | 3,350 | 3,350 | 493,400 |
| 2020/07/07 | 3,420 | 3,470 | 3,400 | 3,425 | 453,800 |
| 2020/07/06 | 3,280 | 3,405 | 3,275 | 3,400 | 523,300 |
| 2020/07/03 | 3,225 | 3,280 | 3,200 | 3,280 | 493,200 |
| 2020/07/02 | 3,260 | 3,260 | 3,190 | 3,210 | 491,900 |
| 2020/07/01 | 3,320 | 3,345 | 3,215 | 3,245 | 694,900 |
| 2020/06/30 | 3,310 | 3,350 | 3,295 | 3,320 | 644,100 |
| 2020/06/29 | 3,215 | 3,260 | 3,175 | 3,220 | 660,800 |
| 2020/06/26 | 3,375 | 3,375 | 3,255 | 3,285 | 627,200 |
| 2020/06/25 | 3,355 | 3,380 | 3,315 | 3,325 | 579,900 |
| 2020/06/24 | 3,405 | 3,405 | 3,350 | 3,385 | 421,200 |
| 2020/06/23 | 3,405 | 3,440 | 3,375 | 3,405 | 546,400 |
| 2020/06/22 | 3,365 | 3,370 | 3,310 | 3,345 | 480,900 |
| 2020/06/19 | 3,405 | 3,420 | 3,365 | 3,400 | 723,600 |
| 2020/06/18 | 3,400 | 3,420 | 3,340 | 3,385 | 400,700 |
| 2020/06/17 | 3,375 | 3,460 | 3,345 | 3,400 | 956,200 |
| 2020/06/16 | 3,280 | 3,400 | 3,275 | 3,375 | 691,100 |
| 2020/06/15 | 3,295 | 3,315 | 3,165 | 3,185 | 654,700 |
| 2020/06/12 | 3,260 | 3,315 | 3,230 | 3,295 | 746,700 |
| 2020/06/11 | 3,370 | 3,420 | 3,345 | 3,370 | 722,400 |
| 2020/06/10 | 3,380 | 3,435 | 3,360 | 3,420 | 569,300 |
| 2020/06/09 | 3,440 | 3,465 | 3,375 | 3,400 | 828,400 |
| 2020/06/08 | 3,495 | 3,510 | 3,415 | 3,465 | 753,600 |
| 2020/06/05 | 3,505 | 3,510 | 3,435 | 3,485 | 568,200 |
| 2020/06/04 | 3,510 | 3,545 | 3,455 | 3,515 | 694,600 |
| 2020/06/03 | 3,470 | 3,540 | 3,450 | 3,475 | 600,600 |
| 2020/06/02 | 3,315 | 3,415 | 3,300 | 3,405 | 706,000 |
| 2020/06/01 | 3,345 | 3,380 | 3,330 | 3,365 | 380,400 |
| 2020/05/29 | 3,385 | 3,395 | 3,310 | 3,345 | 1,525,600 |
| 2020/05/28 | 3,485 | 3,485 | 3,360 | 3,435 | 907,600 |
| 2020/05/27 | 3,450 | 3,460 | 3,385 | 3,415 | 786,700 |
| 2020/05/26 | 3,365 | 3,415 | 3,310 | 3,405 | 738,000 |
| 2020/05/25 | 3,325 | 3,350 | 3,290 | 3,350 | 543,600 |
| 2020/05/22 | 3,375 | 3,375 | 3,275 | 3,300 | 581,700 |
| 2020/05/21 | 3,375 | 3,395 | 3,335 | 3,360 | 548,800 |
| 2020/05/20 | 3,290 | 3,395 | 3,290 | 3,375 | 692,900 |
| 2020/05/19 | 3,280 | 3,355 | 3,270 | 3,305 | 842,700 |
| 2020/05/18 | 3,305 | 3,305 | 3,245 | 3,265 | 660,800 |
| 2020/05/15 | 3,310 | 3,335 | 3,200 | 3,275 | 815,100 |
| 2020/05/14 | 3,305 | 3,355 | 3,285 | 3,300 | 395,100 |
| 2020/05/13 | 3,245 | 3,380 | 3,235 | 3,365 | 583,000 |
| 2020/05/12 | 3,290 | 3,365 | 3,275 | 3,340 | 654,500 |
| 2020/05/11 | 3,350 | 3,360 | 3,290 | 3,300 | 480,400 |
| 2020/05/08 | 3,235 | 3,325 | 3,220 | 3,280 | 837,500 |
| 2020/05/07 | 3,085 | 3,230 | 3,070 | 3,195 | 970,500 |
| 2020/05/01 | 3,255 | 3,285 | 3,155 | 3,175 | 1,353,700 |
| 2020/04/30 | 3,100 | 3,165 | 3,060 | 3,110 | 1,463,900 |
| 2020/04/28 | 2,920 | 2,952 | 2,890 | 2,937 | 1,240,000 |
| 2020/04/27 | 2,857 | 2,952 | 2,849 | 2,939 | 1,255,700 |
| 2020/04/24 | 2,758 | 2,768 | 2,685 | 2,757 | 773,400 |
| 2020/04/23 | 2,737 | 2,773 | 2,716 | 2,745 | 746,800 |
| 2020/04/22 | 2,773 | 2,797 | 2,684 | 2,734 | 1,184,800 |
| 2020/04/21 | 2,821 | 2,853 | 2,796 | 2,800 | 856,200 |
| 2020/04/20 | 2,836 | 2,885 | 2,830 | 2,865 | 725,800 |
| 2020/04/17 | 2,868 | 2,906 | 2,820 | 2,854 | 830,100 |
| 2020/04/16 | 2,825 | 2,849 | 2,779 | 2,779 | 840,200 |
| 2020/04/15 | 2,838 | 2,899 | 2,838 | 2,851 | 915,600 |
| 2020/04/14 | 2,756 | 2,872 | 2,756 | 2,836 | 841,100 |
| 2020/04/13 | 2,751 | 2,797 | 2,722 | 2,722 | 411,600 |
| 2020/04/10 | 2,758 | 2,791 | 2,694 | 2,781 | 605,900 |
| 2020/04/09 | 2,702 | 2,758 | 2,672 | 2,739 | 945,800 |
| 2020/04/08 | 2,547 | 2,684 | 2,537 | 2,661 | 985,700 |
| 2020/04/07 | 2,598 | 2,622 | 2,480 | 2,538 | 747,300 |
| 2020/04/06 | 2,420 | 2,525 | 2,407 | 2,506 | 644,700 |
| 2020/04/03 | 2,394 | 2,461 | 2,390 | 2,429 | 536,700 |
| 2020/04/02 | 2,364 | 2,432 | 2,355 | 2,395 | 659,800 |
| 2020/04/01 | 2,418 | 2,498 | 2,357 | 2,390 | 829,300 |
| 2020/03/31 | 2,474 | 2,579 | 2,470 | 2,495 | 1,335,200 |
| 2020/03/30 | 2,398 | 2,448 | 2,362 | 2,432 | 1,046,100 |
| 2020/03/27 | 2,480 | 2,497 | 2,388 | 2,488 | 1,067,200 |
| 2020/03/26 | 2,461 | 2,489 | 2,396 | 2,430 | 1,080,400 |
| 2020/03/25 | 2,550 | 2,575 | 2,479 | 2,554 | 1,606,900 |
| 2020/03/24 | 2,321 | 2,455 | 2,305 | 2,429 | 1,432,000 |
| 2020/03/23 | 2,234 | 2,301 | 2,220 | 2,247 | 1,609,200 |
| 2020/03/19 | 2,275 | 2,328 | 2,214 | 2,228 | 2,164,200 |
| 2020/03/18 | 2,199 | 2,289 | 2,173 | 2,219 | 1,837,600 |
| 2020/03/17 | 2,059 | 2,207 | 2,007 | 2,185 | 2,581,200 |
| 2020/03/16 | 2,132 | 2,187 | 2,055 | 2,068 | 978,200 |
| 2020/03/13 | 2,060 | 2,211 | 2,025 | 2,130 | 1,697,300 |
| 2020/03/12 | 2,429 | 2,438 | 2,287 | 2,294 | 1,547,600 |
| 2020/03/11 | 2,546 | 2,645 | 2,503 | 2,511 | 1,216,500 |
| 2020/03/10 | 2,489 | 2,572 | 2,422 | 2,555 | 1,219,300 |
| 2020/03/09 | 2,599 | 2,610 | 2,519 | 2,539 | 836,700 |
| 2020/03/06 | 2,751 | 2,774 | 2,673 | 2,697 | 857,100 |
| 2020/03/05 | 2,799 | 2,819 | 2,756 | 2,816 | 1,125,100 |
| 2020/03/04 | 2,773 | 2,846 | 2,765 | 2,814 | 1,695,600 |
| 2020/03/03 | 2,919 | 2,948 | 2,820 | 2,820 | 1,538,100 |
| 2020/03/02 | 2,862 | 2,908 | 2,786 | 2,872 | 2,228,500 |
| 2020/02/28 | 2,890 | 2,912 | 2,856 | 2,912 | 1,548,300 |
| 2020/02/27 | 3,050 | 3,055 | 2,937 | 2,960 | 1,126,600 |
| 2020/02/26 | 3,050 | 3,075 | 2,986 | 3,050 | 949,200 |
| 2020/02/25 | 2,999 | 3,120 | 2,984 | 3,070 | 2,059,100 |
| 2020/02/21 | 3,195 | 3,285 | 3,195 | 3,225 | 769,100 |
| 2020/02/20 | 3,290 | 3,305 | 3,230 | 3,245 | 871,900 |
| 2020/02/19 | 3,310 | 3,320 | 3,225 | 3,245 | 976,100 |
| 2020/02/18 | 3,370 | 3,395 | 3,305 | 3,310 | 776,400 |
| 2020/02/17 | 3,370 | 3,445 | 3,355 | 3,405 | 866,600 |
| 2020/02/14 | 3,400 | 3,435 | 3,355 | 3,405 | 815,600 |
| 2020/02/13 | 3,510 | 3,535 | 3,460 | 3,470 | 961,900 |
| 2020/02/12 | 3,415 | 3,570 | 3,405 | 3,530 | 1,458,600 |
| 2020/02/10 | 3,380 | 3,450 | 3,330 | 3,405 | 1,867,700 |
| 2020/02/07 | 3,200 | 3,210 | 3,120 | 3,195 | 893,900 |
| 2020/02/06 | 3,140 | 3,210 | 3,120 | 3,205 | 1,078,000 |
| 2020/02/05 | 3,185 | 3,190 | 3,120 | 3,140 | 1,143,100 |
| 2020/02/04 | 3,160 | 3,175 | 3,135 | 3,155 | 637,600 |
| 2020/02/03 | 3,085 | 3,185 | 3,065 | 3,185 | 780,500 |
| 2020/01/31 | 3,260 | 3,270 | 3,205 | 3,230 | 855,000 |
| 2020/01/30 | 3,315 | 3,315 | 3,225 | 3,250 | 680,700 |
| 2020/01/29 | 3,365 | 3,375 | 3,320 | 3,340 | 442,600 |
| 2020/01/28 | 3,265 | 3,320 | 3,240 | 3,305 | 384,100 |
| 2020/01/27 | 3,365 | 3,375 | 3,310 | 3,320 | 517,500 |
| 2020/01/24 | 3,505 | 3,505 | 3,450 | 3,465 | 556,300 |
| 2020/01/23 | 3,455 | 3,480 | 3,430 | 3,455 | 406,600 |
| 2020/01/22 | 3,410 | 3,475 | 3,410 | 3,470 | 550,800 |
| 2020/01/21 | 3,460 | 3,470 | 3,395 | 3,410 | 464,600 |
| 2020/01/20 | 3,395 | 3,450 | 3,395 | 3,425 | 525,000 |
| 2020/01/17 | 3,360 | 3,390 | 3,355 | 3,375 | 458,200 |
| 2020/01/16 | 3,415 | 3,415 | 3,320 | 3,330 | 348,400 |
| 2020/01/15 | 3,450 | 3,465 | 3,385 | 3,400 | 433,200 |
| 2020/01/14 | 3,450 | 3,500 | 3,445 | 3,465 | 693,900 |
| 2020/01/10 | 3,345 | 3,440 | 3,330 | 3,425 | 1,217,700 |
| 2020/01/09 | 3,245 | 3,310 | 3,240 | 3,275 | 437,500 |
| 2020/01/08 | 3,180 | 3,205 | 3,150 | 3,195 | 725,500 |
| 2020/01/07 | 3,220 | 3,260 | 3,215 | 3,230 | 558,300 |
| 2020/01/06 | 3,150 | 3,195 | 3,145 | 3,185 | 619,100 |