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