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 |
|---|---|---|---|---|---|
| 2008/12/30 | 589 | 598 | 585 | 595 | 364,000 |
| 2008/12/29 | 588 | 588 | 573 | 584 | 382,000 |
| 2008/12/26 | 569 | 591 | 558 | 582 | 464,000 |
| 2008/12/25 | 556 | 561 | 545 | 559 | 358,000 |
| 2008/12/24 | 549 | 559 | 540 | 548 | 450,000 |
| 2008/12/22 | 549 | 567 | 545 | 557 | 702,000 |
| 2008/12/19 | 568 | 573 | 540 | 548 | 1,439,000 |
| 2008/12/18 | 554 | 576 | 534 | 545 | 1,069,000 |
| 2008/12/17 | 577 | 598 | 540 | 552 | 984,000 |
| 2008/12/16 | 537 | 589 | 525 | 573 | 1,728,000 |
| 2008/12/15 | 521 | 541 | 521 | 533 | 665,000 |
| 2008/12/12 | 530 | 538 | 497 | 503 | 1,470,000 |
| 2008/12/11 | 484 | 549 | 482 | 535 | 3,108,000 |
| 2008/12/10 | 471 | 482 | 465 | 469 | 1,147,000 |
| 2008/12/09 | 483 | 508 | 473 | 479 | 915,000 |
| 2008/12/08 | 468 | 483 | 447 | 480 | 1,203,000 |
| 2008/12/05 | 482 | 487 | 442 | 455 | 1,402,000 |
| 2008/12/04 | 500 | 507 | 469 | 487 | 1,270,000 |
| 2008/12/03 | 527 | 540 | 473 | 482 | 1,103,000 |
| 2008/12/02 | 563 | 573 | 521 | 523 | 813,000 |
| 2008/12/01 | 600 | 608 | 587 | 593 | 716,000 |
| 2008/11/28 | 606 | 607 | 580 | 601 | 771,000 |
| 2008/11/27 | 605 | 620 | 591 | 598 | 516,000 |
| 2008/11/26 | 601 | 601 | 583 | 594 | 486,000 |
| 2008/11/25 | 594 | 616 | 583 | 601 | 1,079,000 |
| 2008/11/21 | 525 | 574 | 510 | 567 | 947,000 |
| 2008/11/20 | 549 | 555 | 541 | 545 | 788,000 |
| 2008/11/19 | 572 | 574 | 557 | 561 | 909,000 |
| 2008/11/18 | 570 | 581 | 569 | 572 | 627,000 |
| 2008/11/17 | 568 | 605 | 565 | 586 | 966,000 |
| 2008/11/14 | 621 | 628 | 557 | 562 | 1,016,000 |
| 2008/11/13 | 630 | 631 | 583 | 595 | 697,000 |
| 2008/11/12 | 647 | 670 | 640 | 648 | 350,000 |
| 2008/11/11 | 695 | 695 | 667 | 667 | 560,000 |
| 2008/11/10 | 661 | 697 | 660 | 695 | 676,000 |
| 2008/11/07 | 635 | 678 | 621 | 638 | 499,000 |
| 2008/11/06 | 700 | 705 | 667 | 685 | 660,000 |
| 2008/11/05 | 737 | 747 | 724 | 747 | 714,000 |
| 2008/11/04 | 607 | 650 | 607 | 647 | 768,000 |
| 2008/10/31 | 640 | 640 | 581 | 591 | 1,116,000 |
| 2008/10/30 | 589 | 630 | 584 | 630 | 994,000 |
| 2008/10/29 | 540 | 565 | 520 | 558 | 1,244,000 |
| 2008/10/28 | 453 | 507 | 432 | 506 | 1,555,000 |
| 2008/10/27 | 520 | 535 | 450 | 457 | 1,276,000 |
| 2008/10/24 | 583 | 590 | 530 | 535 | 675,000 |
| 2008/10/23 | 599 | 605 | 565 | 603 | 639,000 |
| 2008/10/22 | 659 | 660 | 614 | 614 | 508,000 |
| 2008/10/21 | 697 | 710 | 651 | 673 | 655,000 |
| 2008/10/20 | 658 | 676 | 649 | 672 | 842,000 |
| 2008/10/17 | 659 | 662 | 622 | 638 | 816,000 |
| 2008/10/16 | 658 | 668 | 628 | 628 | 699,000 |
| 2008/10/15 | 717 | 728 | 693 | 728 | 1,569,000 |
| 2008/10/14 | 712 | 745 | 712 | 740 | 645,000 |
| 2008/10/10 | 630 | 671 | 597 | 658 | 1,538,000 |
| 2008/10/09 | 610 | 670 | 610 | 651 | 943,000 |
| 2008/10/08 | 664 | 691 | 605 | 611 | 1,176,000 |
| 2008/10/07 | 665 | 715 | 643 | 704 | 1,044,000 |
| 2008/10/06 | 691 | 710 | 678 | 687 | 993,000 |
| 2008/10/03 | 820 | 824 | 755 | 761 | 727,000 |
| 2008/10/02 | 862 | 867 | 804 | 810 | 1,071,000 |
| 2008/10/01 | 861 | 874 | 836 | 872 | 1,603,000 |
| 2008/09/30 | 815 | 839 | 804 | 836 | 730,000 |
| 2008/09/29 | 913 | 916 | 845 | 848 | 944,000 |
| 2008/09/26 | 969 | 970 | 896 | 910 | 1,018,000 |
| 2008/09/25 | 958 | 992 | 945 | 966 | 503,000 |
| 2008/09/24 | 953 | 968 | 926 | 957 | 558,000 |
| 2008/09/22 | 995 | 996 | 949 | 963 | 964,000 |
| 2008/09/19 | 929 | 979 | 914 | 975 | 2,101,000 |
| 2008/09/18 | 880 | 930 | 862 | 929 | 976,000 |
| 2008/09/17 | 932 | 940 | 882 | 892 | 1,093,000 |
| 2008/09/16 | 901 | 936 | 886 | 912 | 1,026,000 |
| 2008/09/12 | 887 | 958 | 886 | 922 | 3,076,000 |
| 2008/09/11 | 962 | 974 | 879 | 882 | 2,093,000 |
| 2008/09/10 | 959 | 1,013 | 959 | 979 | 1,471,000 |
| 2008/09/09 | 1,030 | 1,034 | 970 | 982 | 918,000 |
| 2008/09/08 | 1,029 | 1,080 | 1,025 | 1,049 | 983,000 |
| 2008/09/05 | 974 | 1,026 | 969 | 1,002 | 1,375,000 |
| 2008/09/04 | 1,079 | 1,079 | 999 | 1,024 | 1,418,000 |
| 2008/09/03 | 1,077 | 1,087 | 1,056 | 1,059 | 798,000 |
| 2008/09/02 | 1,117 | 1,117 | 1,071 | 1,077 | 919,000 |
| 2008/09/01 | 1,122 | 1,137 | 1,102 | 1,124 | 567,000 |
| 2008/08/29 | 1,123 | 1,141 | 1,098 | 1,139 | 1,035,000 |
| 2008/08/28 | 1,146 | 1,148 | 1,099 | 1,112 | 866,000 |
| 2008/08/27 | 1,185 | 1,187 | 1,143 | 1,151 | 918,000 |
| 2008/08/26 | 1,182 | 1,182 | 1,155 | 1,171 | 436,000 |
| 2008/08/25 | 1,214 | 1,220 | 1,184 | 1,189 | 614,000 |
| 2008/08/22 | 1,151 | 1,182 | 1,130 | 1,154 | 1,152,000 |
| 2008/08/21 | 1,167 | 1,172 | 1,133 | 1,149 | 628,000 |
| 2008/08/20 | 1,156 | 1,185 | 1,156 | 1,179 | 658,000 |
| 2008/08/19 | 1,188 | 1,189 | 1,161 | 1,176 | 421,000 |
| 2008/08/18 | 1,187 | 1,226 | 1,187 | 1,191 | 517,000 |
| 2008/08/15 | 1,172 | 1,187 | 1,170 | 1,186 | 401,000 |
| 2008/08/14 | 1,154 | 1,177 | 1,150 | 1,166 | 615,000 |
| 2008/08/13 | 1,169 | 1,180 | 1,129 | 1,153 | 775,000 |
| 2008/08/12 | 1,219 | 1,237 | 1,193 | 1,194 | 885,000 |
| 2008/08/11 | 1,196 | 1,227 | 1,196 | 1,212 | 637,000 |
| 2008/08/08 | 1,159 | 1,193 | 1,149 | 1,190 | 1,098,000 |
| 2008/08/07 | 1,208 | 1,246 | 1,179 | 1,194 | 1,539,000 |
| 2008/08/06 | 1,200 | 1,207 | 1,171 | 1,188 | 1,810,000 |
| 2008/08/05 | 1,181 | 1,205 | 1,173 | 1,180 | 1,795,000 |
| 2008/08/04 | 1,236 | 1,239 | 1,152 | 1,153 | 1,096,000 |
| 2008/08/01 | 1,230 | 1,242 | 1,205 | 1,206 | 1,474,000 |
| 2008/07/31 | 1,255 | 1,255 | 1,198 | 1,229 | 2,789,000 |
| 2008/07/30 | 1,307 | 1,356 | 1,255 | 1,264 | 2,849,000 |
| 2008/07/29 | 1,385 | 1,398 | 1,355 | 1,376 | 1,530,000 |
| 2008/07/28 | 1,424 | 1,427 | 1,357 | 1,370 | 1,838,000 |
| 2008/07/25 | 1,472 | 1,482 | 1,430 | 1,444 | 1,052,000 |
| 2008/07/24 | 1,472 | 1,492 | 1,450 | 1,473 | 1,681,000 |
| 2008/07/23 | 1,466 | 1,507 | 1,453 | 1,501 | 758,000 |
| 2008/07/22 | 1,453 | 1,466 | 1,414 | 1,466 | 871,000 |
| 2008/07/18 | 1,474 | 1,478 | 1,423 | 1,433 | 807,000 |
| 2008/07/17 | 1,448 | 1,482 | 1,438 | 1,459 | 926,000 |
| 2008/07/16 | 1,424 | 1,469 | 1,390 | 1,400 | 1,268,000 |
| 2008/07/15 | 1,422 | 1,438 | 1,386 | 1,424 | 937,000 |
| 2008/07/14 | 1,394 | 1,425 | 1,377 | 1,421 | 858,000 |
| 2008/07/11 | 1,366 | 1,433 | 1,360 | 1,401 | 1,897,000 |
| 2008/07/10 | 1,360 | 1,398 | 1,359 | 1,385 | 953,000 |
| 2008/07/09 | 1,402 | 1,409 | 1,352 | 1,373 | 1,868,000 |
| 2008/07/08 | 1,472 | 1,472 | 1,367 | 1,401 | 2,096,000 |
| 2008/07/07 | 1,476 | 1,531 | 1,475 | 1,518 | 1,023,000 |
| 2008/07/04 | 1,447 | 1,480 | 1,427 | 1,475 | 906,000 |
| 2008/07/03 | 1,449 | 1,452 | 1,390 | 1,448 | 1,155,000 |
| 2008/07/02 | 1,520 | 1,539 | 1,462 | 1,469 | 1,150,000 |
| 2008/07/01 | 1,600 | 1,600 | 1,515 | 1,519 | 1,655,000 |
| 2008/06/30 | 1,635 | 1,642 | 1,607 | 1,624 | 625,000 |
| 2008/06/27 | 1,646 | 1,650 | 1,596 | 1,610 | 1,142,000 |
| 2008/06/26 | 1,635 | 1,671 | 1,635 | 1,670 | 997,000 |
| 2008/06/25 | 1,615 | 1,621 | 1,591 | 1,615 | 405,000 |
| 2008/06/24 | 1,589 | 1,629 | 1,586 | 1,614 | 495,000 |
| 2008/06/23 | 1,579 | 1,589 | 1,554 | 1,581 | 420,000 |
| 2008/06/20 | 1,599 | 1,599 | 1,573 | 1,580 | 439,000 |
| 2008/06/19 | 1,650 | 1,650 | 1,592 | 1,599 | 553,000 |
| 2008/06/18 | 1,649 | 1,674 | 1,648 | 1,655 | 379,000 |
| 2008/06/17 | 1,644 | 1,664 | 1,613 | 1,645 | 342,000 |
| 2008/06/16 | 1,634 | 1,640 | 1,615 | 1,639 | 377,000 |
| 2008/06/13 | 1,604 | 1,630 | 1,591 | 1,611 | 903,000 |
| 2008/06/12 | 1,603 | 1,612 | 1,588 | 1,594 | 537,000 |
| 2008/06/11 | 1,618 | 1,622 | 1,601 | 1,618 | 490,000 |
| 2008/06/10 | 1,648 | 1,658 | 1,616 | 1,623 | 487,000 |
| 2008/06/09 | 1,646 | 1,660 | 1,637 | 1,637 | 543,000 |
| 2008/06/06 | 1,693 | 1,693 | 1,661 | 1,661 | 543,000 |
| 2008/06/05 | 1,670 | 1,685 | 1,654 | 1,678 | 618,000 |
| 2008/06/04 | 1,629 | 1,682 | 1,628 | 1,676 | 996,000 |
| 2008/06/03 | 1,609 | 1,626 | 1,594 | 1,619 | 741,000 |
| 2008/06/02 | 1,570 | 1,616 | 1,561 | 1,612 | 1,037,000 |
| 2008/05/30 | 1,543 | 1,576 | 1,542 | 1,575 | 953,000 |
| 2008/05/29 | 1,508 | 1,524 | 1,487 | 1,515 | 845,000 |
| 2008/05/28 | 1,537 | 1,544 | 1,493 | 1,499 | 544,000 |
| 2008/05/27 | 1,509 | 1,542 | 1,506 | 1,538 | 428,000 |
| 2008/05/26 | 1,533 | 1,534 | 1,501 | 1,504 | 843,000 |
| 2008/05/23 | 1,559 | 1,564 | 1,536 | 1,540 | 684,000 |
| 2008/05/22 | 1,529 | 1,554 | 1,509 | 1,545 | 731,000 |
| 2008/05/21 | 1,537 | 1,550 | 1,525 | 1,545 | 1,105,000 |
| 2008/05/20 | 1,552 | 1,554 | 1,509 | 1,536 | 899,000 |
| 2008/05/19 | 1,509 | 1,509 | 1,490 | 1,500 | 694,000 |
| 2008/05/16 | 1,495 | 1,520 | 1,480 | 1,510 | 1,702,000 |
| 2008/05/15 | 1,473 | 1,501 | 1,473 | 1,482 | 1,170,000 |
| 2008/05/14 | 1,398 | 1,466 | 1,397 | 1,464 | 1,193,000 |
| 2008/05/13 | 1,378 | 1,405 | 1,370 | 1,396 | 1,050,000 |
| 2008/05/12 | 1,418 | 1,418 | 1,367 | 1,373 | 1,605,000 |
| 2008/05/09 | 1,511 | 1,511 | 1,405 | 1,438 | 2,523,000 |
| 2008/05/08 | 1,585 | 1,590 | 1,562 | 1,563 | 572,000 |
| 2008/05/07 | 1,556 | 1,600 | 1,555 | 1,591 | 674,000 |
| 2008/05/02 | 1,508 | 1,546 | 1,503 | 1,545 | 378,000 |
| 2008/05/01 | 1,529 | 1,529 | 1,487 | 1,496 | 593,000 |
| 2008/04/30 | 1,545 | 1,551 | 1,535 | 1,535 | 477,000 |
| 2008/04/28 | 1,544 | 1,557 | 1,530 | 1,544 | 692,000 |
| 2008/04/25 | 1,534 | 1,544 | 1,520 | 1,528 | 459,000 |
| 2008/04/24 | 1,510 | 1,521 | 1,494 | 1,504 | 385,000 |
| 2008/04/23 | 1,521 | 1,533 | 1,498 | 1,521 | 577,000 |
| 2008/04/22 | 1,528 | 1,548 | 1,516 | 1,536 | 435,000 |
| 2008/04/21 | 1,552 | 1,589 | 1,514 | 1,536 | 813,000 |
| 2008/04/18 | 1,537 | 1,539 | 1,485 | 1,533 | 366,000 |
| 2008/04/17 | 1,520 | 1,540 | 1,519 | 1,525 | 506,000 |
| 2008/04/16 | 1,468 | 1,497 | 1,454 | 1,494 | 673,000 |
| 2008/04/15 | 1,453 | 1,464 | 1,432 | 1,463 | 531,000 |
| 2008/04/14 | 1,438 | 1,454 | 1,431 | 1,445 | 357,000 |
| 2008/04/11 | 1,450 | 1,483 | 1,443 | 1,479 | 501,000 |
| 2008/04/10 | 1,441 | 1,469 | 1,427 | 1,430 | 524,000 |
| 2008/04/09 | 1,505 | 1,505 | 1,443 | 1,456 | 932,000 |
| 2008/04/08 | 1,513 | 1,516 | 1,497 | 1,504 | 312,000 |
| 2008/04/07 | 1,483 | 1,518 | 1,483 | 1,511 | 351,000 |
| 2008/04/04 | 1,520 | 1,520 | 1,472 | 1,481 | 641,000 |
| 2008/04/03 | 1,481 | 1,523 | 1,481 | 1,520 | 706,000 |
| 2008/04/02 | 1,500 | 1,500 | 1,454 | 1,478 | 1,199,000 |
| 2008/04/01 | 1,400 | 1,440 | 1,386 | 1,430 | 1,923,000 |
| 2008/03/31 | 1,364 | 1,368 | 1,336 | 1,350 | 791,000 |
| 2008/03/28 | 1,343 | 1,386 | 1,320 | 1,363 | 669,000 |
| 2008/03/27 | 1,347 | 1,347 | 1,306 | 1,329 | 778,000 |
| 2008/03/26 | 1,336 | 1,365 | 1,324 | 1,365 | 819,000 |
| 2008/03/25 | 1,372 | 1,372 | 1,320 | 1,350 | 1,100,000 |
| 2008/03/24 | 1,285 | 1,395 | 1,283 | 1,352 | 1,996,000 |
| 2008/03/21 | 1,227 | 1,260 | 1,206 | 1,241 | 1,065,000 |
| 2008/03/19 | 1,204 | 1,238 | 1,194 | 1,202 | 1,339,000 |
| 2008/03/18 | 1,113 | 1,160 | 1,113 | 1,142 | 826,000 |
| 2008/03/17 | 1,153 | 1,153 | 1,081 | 1,118 | 918,000 |
| 2008/03/14 | 1,160 | 1,184 | 1,150 | 1,161 | 1,226,000 |
| 2008/03/13 | 1,249 | 1,249 | 1,155 | 1,177 | 1,344,000 |
| 2008/03/12 | 1,302 | 1,302 | 1,227 | 1,248 | 777,000 |
| 2008/03/11 | 1,240 | 1,278 | 1,215 | 1,255 | 997,000 |
| 2008/03/10 | 1,288 | 1,312 | 1,240 | 1,253 | 911,000 |
| 2008/03/07 | 1,276 | 1,310 | 1,261 | 1,290 | 1,096,000 |
| 2008/03/06 | 1,303 | 1,346 | 1,298 | 1,337 | 722,000 |
| 2008/03/05 | 1,263 | 1,295 | 1,263 | 1,277 | 1,131,000 |
| 2008/03/04 | 1,264 | 1,281 | 1,236 | 1,246 | 1,550,000 |
| 2008/03/03 | 1,304 | 1,320 | 1,280 | 1,284 | 1,072,000 |
| 2008/02/29 | 1,442 | 1,445 | 1,383 | 1,407 | 606,000 |
| 2008/02/28 | 1,428 | 1,445 | 1,421 | 1,441 | 374,000 |
| 2008/02/27 | 1,440 | 1,453 | 1,424 | 1,448 | 438,000 |
| 2008/02/26 | 1,451 | 1,460 | 1,413 | 1,414 | 453,000 |
| 2008/02/25 | 1,408 | 1,442 | 1,408 | 1,432 | 527,000 |
| 2008/02/22 | 1,379 | 1,418 | 1,379 | 1,407 | 467,000 |
| 2008/02/21 | 1,365 | 1,412 | 1,363 | 1,411 | 729,000 |
| 2008/02/20 | 1,387 | 1,392 | 1,343 | 1,345 | 828,000 |
| 2008/02/19 | 1,401 | 1,410 | 1,355 | 1,384 | 596,000 |
| 2008/02/18 | 1,369 | 1,432 | 1,369 | 1,381 | 619,000 |
| 2008/02/15 | 1,377 | 1,377 | 1,306 | 1,358 | 944,000 |
| 2008/02/14 | 1,282 | 1,402 | 1,273 | 1,386 | 1,896,000 |
| 2008/02/13 | 1,255 | 1,289 | 1,239 | 1,242 | 469,000 |
| 2008/02/12 | 1,242 | 1,257 | 1,215 | 1,219 | 686,000 |
| 2008/02/08 | 1,318 | 1,324 | 1,219 | 1,222 | 717,000 |
| 2008/02/07 | 1,308 | 1,315 | 1,257 | 1,298 | 518,000 |
| 2008/02/06 | 1,320 | 1,321 | 1,288 | 1,289 | 1,122,000 |
| 2008/02/05 | 1,423 | 1,435 | 1,382 | 1,395 | 1,055,000 |
| 2008/02/04 | 1,380 | 1,436 | 1,380 | 1,429 | 1,683,000 |
| 2008/02/01 | 1,321 | 1,385 | 1,320 | 1,367 | 1,688,000 |
| 2008/01/31 | 1,208 | 1,290 | 1,206 | 1,290 | 622,000 |
| 2008/01/30 | 1,254 | 1,286 | 1,220 | 1,248 | 1,543,000 |
| 2008/01/29 | 1,222 | 1,240 | 1,211 | 1,234 | 1,221,000 |
| 2008/01/28 | 1,281 | 1,282 | 1,197 | 1,204 | 1,409,000 |
| 2008/01/25 | 1,304 | 1,315 | 1,264 | 1,281 | 1,944,000 |
| 2008/01/24 | 1,271 | 1,305 | 1,266 | 1,284 | 584,000 |
| 2008/01/23 | 1,288 | 1,331 | 1,235 | 1,244 | 1,523,000 |
| 2008/01/22 | 1,305 | 1,321 | 1,236 | 1,249 | 1,158,000 |
| 2008/01/21 | 1,428 | 1,428 | 1,325 | 1,336 | 671,000 |
| 2008/01/18 | 1,352 | 1,427 | 1,345 | 1,427 | 538,000 |
| 2008/01/17 | 1,349 | 1,398 | 1,349 | 1,392 | 584,000 |
| 2008/01/16 | 1,374 | 1,407 | 1,332 | 1,340 | 1,164,000 |
| 2008/01/15 | 1,518 | 1,518 | 1,411 | 1,414 | 769,000 |
| 2008/01/11 | 1,555 | 1,566 | 1,527 | 1,530 | 872,000 |
| 2008/01/10 | 1,580 | 1,580 | 1,549 | 1,553 | 685,000 |
| 2008/01/09 | 1,514 | 1,570 | 1,513 | 1,568 | 816,000 |
| 2008/01/08 | 1,606 | 1,613 | 1,547 | 1,574 | 1,327,000 |
| 2008/01/07 | 1,657 | 1,669 | 1,623 | 1,636 | 554,000 |
| 2008/01/04 | 1,748 | 1,761 | 1,677 | 1,695 | 354,000 |