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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,400 | 3,465 | 3,395 | 3,405 | 881,300 |
| 2021/12/29 | 3,490 | 3,490 | 3,405 | 3,415 | 1,251,900 |
| 2021/12/28 | 3,355 | 3,420 | 3,355 | 3,415 | 847,500 |
| 2021/12/27 | 3,355 | 3,365 | 3,330 | 3,350 | 506,700 |
| 2021/12/24 | 3,360 | 3,370 | 3,335 | 3,355 | 400,900 |
| 2021/12/23 | 3,340 | 3,365 | 3,310 | 3,345 | 730,200 |
| 2021/12/22 | 3,300 | 3,365 | 3,300 | 3,335 | 1,851,200 |
| 2021/12/21 | 3,215 | 3,300 | 3,195 | 3,290 | 912,900 |
| 2021/12/20 | 3,225 | 3,225 | 3,155 | 3,155 | 668,500 |
| 2021/12/17 | 3,240 | 3,285 | 3,210 | 3,250 | 1,911,300 |
| 2021/12/16 | 3,300 | 3,310 | 3,245 | 3,265 | 535,100 |
| 2021/12/15 | 3,195 | 3,290 | 3,195 | 3,230 | 659,500 |
| 2021/12/14 | 3,255 | 3,255 | 3,180 | 3,195 | 739,700 |
| 2021/12/13 | 3,255 | 3,285 | 3,245 | 3,270 | 703,400 |
| 2021/12/10 | 3,210 | 3,270 | 3,205 | 3,235 | 748,500 |
| 2021/12/09 | 3,225 | 3,260 | 3,200 | 3,250 | 897,900 |
| 2021/12/08 | 3,250 | 3,250 | 3,155 | 3,240 | 1,480,800 |
| 2021/12/07 | 3,190 | 3,230 | 3,160 | 3,220 | 1,420,300 |
| 2021/12/06 | 3,185 | 3,220 | 3,120 | 3,145 | 1,065,500 |
| 2021/12/03 | 3,145 | 3,210 | 3,130 | 3,205 | 1,239,500 |
| 2021/12/02 | 3,185 | 3,215 | 3,125 | 3,145 | 1,853,400 |
| 2021/12/01 | 3,265 | 3,265 | 3,165 | 3,230 | 1,565,000 |
| 2021/11/30 | 3,295 | 3,360 | 3,245 | 3,285 | 12,158,800 |
| 2021/11/29 | 3,220 | 3,300 | 3,210 | 3,245 | 2,323,000 |
| 2021/11/26 | 3,400 | 3,415 | 3,285 | 3,315 | 1,660,500 |
| 2021/11/25 | 3,440 | 3,480 | 3,410 | 3,420 | 1,595,100 |
| 2021/11/24 | 3,435 | 3,575 | 3,430 | 3,445 | 1,737,900 |
| 2021/11/22 | 3,545 | 3,545 | 3,445 | 3,465 | 2,140,900 |
| 2021/11/19 | 3,650 | 3,655 | 3,565 | 3,615 | 1,226,200 |
| 2021/11/18 | 3,545 | 3,605 | 3,510 | 3,590 | 1,120,900 |
| 2021/11/17 | 3,570 | 3,575 | 3,515 | 3,545 | 1,445,200 |
| 2021/11/16 | 3,640 | 3,640 | 3,565 | 3,570 | 1,267,400 |
| 2021/11/15 | 3,735 | 3,735 | 3,610 | 3,630 | 1,320,700 |
| 2021/11/12 | 3,795 | 3,890 | 3,745 | 3,760 | 2,275,200 |
| 2021/11/11 | 3,705 | 3,810 | 3,700 | 3,790 | 1,090,300 |
| 2021/11/10 | 3,700 | 3,730 | 3,645 | 3,710 | 1,641,700 |
| 2021/11/09 | 3,635 | 3,675 | 3,580 | 3,590 | 750,200 |
| 2021/11/08 | 3,675 | 3,710 | 3,650 | 3,650 | 855,200 |
| 2021/11/05 | 3,775 | 3,790 | 3,680 | 3,695 | 860,400 |
| 2021/11/04 | 3,645 | 3,705 | 3,620 | 3,705 | 1,048,400 |
| 2021/11/02 | 3,610 | 3,630 | 3,550 | 3,630 | 1,646,600 |
| 2021/11/01 | 3,710 | 3,720 | 3,555 | 3,665 | 2,148,600 |
| 2021/10/29 | 3,780 | 3,790 | 3,675 | 3,690 | 1,246,500 |
| 2021/10/28 | 3,790 | 3,810 | 3,735 | 3,765 | 868,000 |
| 2021/10/27 | 3,885 | 3,900 | 3,810 | 3,830 | 600,500 |
| 2021/10/26 | 3,885 | 3,890 | 3,830 | 3,860 | 623,400 |
| 2021/10/25 | 3,865 | 3,920 | 3,825 | 3,825 | 808,600 |
| 2021/10/22 | 3,900 | 3,995 | 3,885 | 3,930 | 831,300 |
| 2021/10/21 | 3,900 | 3,970 | 3,880 | 3,920 | 583,400 |
| 2021/10/20 | 3,945 | 4,005 | 3,940 | 3,965 | 980,100 |
| 2021/10/19 | 3,935 | 3,960 | 3,900 | 3,920 | 765,800 |
| 2021/10/18 | 3,980 | 3,985 | 3,875 | 3,900 | 985,400 |
| 2021/10/15 | 3,910 | 3,955 | 3,880 | 3,955 | 892,900 |
| 2021/10/14 | 3,830 | 3,850 | 3,745 | 3,810 | 939,900 |
| 2021/10/13 | 3,825 | 3,845 | 3,750 | 3,785 | 958,700 |
| 2021/10/12 | 3,965 | 4,000 | 3,860 | 3,865 | 1,169,600 |
| 2021/10/11 | 3,870 | 4,015 | 3,860 | 3,955 | 635,800 |
| 2021/10/08 | 4,010 | 4,020 | 3,895 | 3,895 | 709,700 |
| 2021/10/07 | 3,995 | 4,035 | 3,915 | 3,925 | 654,400 |
| 2021/10/06 | 4,095 | 4,145 | 3,955 | 3,985 | 909,400 |
| 2021/10/05 | 4,020 | 4,035 | 3,935 | 3,975 | 850,000 |
| 2021/10/04 | 4,180 | 4,180 | 4,055 | 4,120 | 672,200 |
| 2021/10/01 | 4,190 | 4,255 | 4,125 | 4,135 | 549,300 |
| 2021/09/30 | 4,300 | 4,340 | 4,235 | 4,250 | 868,400 |
| 2021/09/29 | 4,265 | 4,325 | 4,245 | 4,305 | 777,300 |
| 2021/09/28 | 4,380 | 4,380 | 4,260 | 4,370 | 1,194,000 |
| 2021/09/27 | 4,630 | 4,630 | 4,405 | 4,435 | 1,042,800 |
| 2021/09/24 | 4,700 | 4,730 | 4,575 | 4,600 | 630,600 |
| 2021/09/22 | 4,640 | 4,655 | 4,560 | 4,560 | 460,800 |
| 2021/09/21 | 4,610 | 4,715 | 4,600 | 4,665 | 641,900 |
| 2021/09/17 | 4,800 | 4,865 | 4,765 | 4,845 | 843,900 |
| 2021/09/16 | 4,910 | 4,910 | 4,820 | 4,835 | 477,800 |
| 2021/09/15 | 4,810 | 4,890 | 4,800 | 4,860 | 581,400 |
| 2021/09/14 | 4,880 | 4,910 | 4,855 | 4,880 | 504,700 |
| 2021/09/13 | 4,850 | 4,850 | 4,775 | 4,830 | 348,000 |
| 2021/09/10 | 4,800 | 4,800 | 4,740 | 4,800 | 503,100 |
| 2021/09/09 | 4,790 | 4,820 | 4,730 | 4,760 | 800,000 |
| 2021/09/08 | 4,705 | 4,860 | 4,705 | 4,860 | 622,600 |
| 2021/09/07 | 4,820 | 4,820 | 4,700 | 4,735 | 463,600 |
| 2021/09/06 | 4,700 | 4,770 | 4,670 | 4,760 | 592,300 |
| 2021/09/03 | 4,545 | 4,670 | 4,520 | 4,650 | 670,800 |
| 2021/09/02 | 4,560 | 4,600 | 4,525 | 4,545 | 543,400 |
| 2021/09/01 | 4,370 | 4,520 | 4,370 | 4,515 | 619,100 |
| 2021/08/31 | 4,315 | 4,405 | 4,305 | 4,360 | 822,900 |
| 2021/08/30 | 4,340 | 4,380 | 4,315 | 4,360 | 931,400 |
| 2021/08/27 | 4,380 | 4,380 | 4,310 | 4,350 | 453,000 |
| 2021/08/26 | 4,485 | 4,515 | 4,430 | 4,430 | 360,400 |
| 2021/08/25 | 4,495 | 4,545 | 4,490 | 4,525 | 612,100 |
| 2021/08/24 | 4,445 | 4,495 | 4,440 | 4,480 | 482,000 |
| 2021/08/23 | 4,385 | 4,435 | 4,375 | 4,415 | 463,700 |
| 2021/08/20 | 4,345 | 4,415 | 4,265 | 4,270 | 699,400 |
| 2021/08/19 | 4,345 | 4,390 | 4,320 | 4,320 | 524,500 |
| 2021/08/18 | 4,410 | 4,420 | 4,280 | 4,330 | 581,300 |
| 2021/08/17 | 4,385 | 4,465 | 4,385 | 4,445 | 640,300 |
| 2021/08/16 | 4,435 | 4,435 | 4,355 | 4,375 | 784,300 |
| 2021/08/13 | 4,350 | 4,410 | 4,350 | 4,375 | 444,800 |
| 2021/08/12 | 4,345 | 4,430 | 4,335 | 4,375 | 701,800 |
| 2021/08/11 | 4,240 | 4,320 | 4,225 | 4,285 | 712,100 |
| 2021/08/10 | 4,275 | 4,285 | 4,160 | 4,170 | 546,500 |
| 2021/08/06 | 4,230 | 4,265 | 4,215 | 4,235 | 362,200 |
| 2021/08/05 | 4,290 | 4,320 | 4,270 | 4,300 | 322,100 |
| 2021/08/04 | 4,275 | 4,280 | 4,215 | 4,275 | 452,800 |
| 2021/08/03 | 4,240 | 4,320 | 4,210 | 4,305 | 536,300 |
| 2021/08/02 | 4,260 | 4,310 | 4,210 | 4,280 | 992,100 |
| 2021/07/30 | 4,240 | 4,245 | 4,115 | 4,120 | 696,000 |
| 2021/07/29 | 4,145 | 4,210 | 4,140 | 4,210 | 655,500 |
| 2021/07/28 | 4,185 | 4,225 | 4,170 | 4,195 | 469,400 |
| 2021/07/27 | 4,310 | 4,320 | 4,240 | 4,255 | 495,300 |
| 2021/07/26 | 4,345 | 4,345 | 4,260 | 4,295 | 695,200 |
| 2021/07/21 | 4,245 | 4,260 | 4,190 | 4,205 | 460,200 |
| 2021/07/20 | 4,150 | 4,225 | 4,130 | 4,165 | 455,000 |
| 2021/07/19 | 4,240 | 4,255 | 4,190 | 4,205 | 475,300 |
| 2021/07/16 | 4,300 | 4,350 | 4,270 | 4,310 | 503,000 |
| 2021/07/15 | 4,360 | 4,365 | 4,295 | 4,310 | 790,800 |
| 2021/07/14 | 4,260 | 4,420 | 4,260 | 4,395 | 1,088,200 |
| 2021/07/13 | 4,260 | 4,355 | 4,260 | 4,305 | 951,200 |
| 2021/07/12 | 4,135 | 4,225 | 4,115 | 4,215 | 1,510,100 |
| 2021/07/09 | 4,000 | 4,035 | 3,935 | 4,015 | 1,419,000 |
| 2021/07/08 | 4,120 | 4,145 | 4,075 | 4,135 | 723,200 |
| 2021/07/07 | 4,125 | 4,135 | 4,090 | 4,125 | 771,700 |
| 2021/07/06 | 4,155 | 4,180 | 4,120 | 4,165 | 611,000 |
| 2021/07/05 | 4,240 | 4,240 | 4,155 | 4,180 | 592,400 |
| 2021/07/02 | 4,225 | 4,275 | 4,190 | 4,245 | 974,500 |
| 2021/07/01 | 4,150 | 4,255 | 4,145 | 4,170 | 823,900 |
| 2021/06/30 | 4,275 | 4,285 | 4,185 | 4,200 | 679,800 |
| 2021/06/29 | 4,225 | 4,275 | 4,200 | 4,225 | 795,800 |
| 2021/06/28 | 4,285 | 4,300 | 4,215 | 4,265 | 754,100 |
| 2021/06/25 | 4,190 | 4,225 | 4,125 | 4,220 | 624,500 |
| 2021/06/24 | 4,125 | 4,130 | 4,045 | 4,120 | 1,168,200 |
| 2021/06/23 | 4,285 | 4,285 | 4,165 | 4,165 | 717,700 |
| 2021/06/22 | 4,345 | 4,360 | 4,245 | 4,285 | 1,147,200 |
| 2021/06/21 | 4,305 | 4,315 | 4,160 | 4,215 | 1,585,000 |
| 2021/06/18 | 4,650 | 4,670 | 4,485 | 4,485 | 1,378,400 |
| 2021/06/17 | 4,545 | 4,655 | 4,540 | 4,645 | 774,600 |
| 2021/06/16 | 4,665 | 4,770 | 4,645 | 4,750 | 524,600 |
| 2021/06/15 | 4,530 | 4,615 | 4,460 | 4,610 | 1,731,900 |
| 2021/06/14 | 4,705 | 4,720 | 4,650 | 4,670 | 576,500 |
| 2021/06/11 | 4,900 | 4,910 | 4,680 | 4,710 | 963,000 |
| 2021/06/10 | 4,890 | 4,950 | 4,885 | 4,900 | 349,100 |
| 2021/06/09 | 4,980 | 5,010 | 4,920 | 4,945 | 380,600 |
| 2021/06/08 | 5,060 | 5,080 | 4,980 | 4,990 | 345,700 |
| 2021/06/07 | 5,180 | 5,210 | 5,080 | 5,100 | 388,400 |
| 2021/06/04 | 5,070 | 5,090 | 4,985 | 5,080 | 296,100 |
| 2021/06/03 | 5,010 | 5,130 | 5,010 | 5,090 | 292,200 |
| 2021/06/02 | 5,040 | 5,100 | 4,945 | 5,050 | 419,200 |
| 2021/06/01 | 4,995 | 5,030 | 4,935 | 4,985 | 438,700 |
| 2021/05/31 | 5,100 | 5,150 | 4,980 | 5,020 | 398,900 |
| 2021/05/28 | 5,080 | 5,160 | 5,050 | 5,130 | 788,200 |
| 2021/05/27 | 4,865 | 4,890 | 4,825 | 4,885 | 1,198,300 |
| 2021/05/26 | 4,860 | 4,875 | 4,830 | 4,865 | 502,800 |
| 2021/05/25 | 4,900 | 4,910 | 4,840 | 4,865 | 532,600 |
| 2021/05/24 | 4,925 | 5,010 | 4,885 | 4,895 | 411,400 |
| 2021/05/21 | 4,900 | 4,990 | 4,890 | 4,970 | 497,500 |
| 2021/05/20 | 4,915 | 4,965 | 4,890 | 4,910 | 351,600 |
| 2021/05/19 | 4,840 | 4,930 | 4,825 | 4,900 | 562,100 |
| 2021/05/18 | 4,795 | 4,875 | 4,765 | 4,870 | 479,800 |
| 2021/05/17 | 4,840 | 4,855 | 4,710 | 4,770 | 527,500 |
| 2021/05/14 | 4,755 | 4,865 | 4,710 | 4,825 | 568,600 |
| 2021/05/13 | 4,745 | 4,820 | 4,620 | 4,620 | 766,100 |
| 2021/05/12 | 4,980 | 5,020 | 4,785 | 4,830 | 502,400 |
| 2021/05/11 | 5,120 | 5,120 | 4,925 | 4,930 | 540,100 |
| 2021/05/10 | 5,030 | 5,110 | 5,010 | 5,040 | 432,900 |
| 2021/05/07 | 4,900 | 5,060 | 4,885 | 5,030 | 560,700 |
| 2021/05/06 | 5,060 | 5,080 | 4,870 | 4,885 | 1,230,400 |
| 2021/04/30 | 5,030 | 5,080 | 4,890 | 4,915 | 680,000 |
| 2021/04/28 | 4,960 | 5,030 | 4,930 | 4,990 | 458,200 |
| 2021/04/27 | 5,000 | 5,030 | 4,930 | 4,955 | 445,400 |
| 2021/04/26 | 5,020 | 5,070 | 4,995 | 5,040 | 365,800 |
| 2021/04/23 | 5,020 | 5,050 | 4,980 | 5,010 | 413,900 |
| 2021/04/22 | 5,040 | 5,050 | 4,955 | 5,050 | 503,800 |
| 2021/04/21 | 4,980 | 5,000 | 4,860 | 4,895 | 759,900 |
| 2021/04/20 | 5,190 | 5,200 | 5,090 | 5,130 | 377,100 |
| 2021/04/19 | 5,310 | 5,320 | 5,190 | 5,230 | 510,800 |
| 2021/04/16 | 5,250 | 5,290 | 5,210 | 5,240 | 407,400 |
| 2021/04/15 | 5,150 | 5,230 | 5,130 | 5,190 | 347,500 |
| 2021/04/14 | 5,210 | 5,260 | 5,160 | 5,230 | 536,900 |
| 2021/04/13 | 5,450 | 5,450 | 5,260 | 5,290 | 689,400 |
| 2021/04/12 | 5,480 | 5,510 | 5,390 | 5,430 | 509,200 |
| 2021/04/09 | 5,460 | 5,610 | 5,430 | 5,470 | 677,800 |
| 2021/04/08 | 5,340 | 5,460 | 5,320 | 5,460 | 449,800 |
| 2021/04/07 | 5,300 | 5,360 | 5,270 | 5,360 | 449,700 |
| 2021/04/06 | 5,370 | 5,370 | 5,220 | 5,280 | 301,100 |
| 2021/04/05 | 5,390 | 5,390 | 5,300 | 5,330 | 297,000 |
| 2021/04/02 | 5,330 | 5,480 | 5,330 | 5,390 | 367,500 |
| 2021/04/01 | 5,170 | 5,270 | 5,150 | 5,260 | 567,600 |
| 2021/03/31 | 5,040 | 5,120 | 5,020 | 5,060 | 386,200 |
| 2021/03/30 | 5,000 | 5,030 | 4,945 | 5,020 | 442,700 |
| 2021/03/29 | 5,120 | 5,130 | 4,980 | 5,050 | 512,100 |
| 2021/03/26 | 5,060 | 5,090 | 4,995 | 5,040 | 434,100 |
| 2021/03/25 | 4,825 | 4,990 | 4,820 | 4,955 | 370,700 |
| 2021/03/24 | 4,920 | 4,985 | 4,890 | 4,895 | 578,000 |
| 2021/03/23 | 5,080 | 5,180 | 4,965 | 4,965 | 613,400 |
| 2021/03/22 | 5,040 | 5,090 | 4,995 | 5,020 | 373,300 |
| 2021/03/19 | 5,030 | 5,080 | 4,950 | 5,080 | 803,900 |
| 2021/03/18 | 5,010 | 5,120 | 5,010 | 5,070 | 437,700 |
| 2021/03/17 | 4,910 | 4,960 | 4,885 | 4,940 | 368,900 |
| 2021/03/16 | 4,955 | 4,990 | 4,930 | 4,965 | 393,000 |
| 2021/03/15 | 4,970 | 4,980 | 4,855 | 4,920 | 493,300 |
| 2021/03/12 | 4,800 | 4,955 | 4,795 | 4,950 | 849,800 |
| 2021/03/11 | 4,700 | 4,715 | 4,650 | 4,660 | 534,500 |
| 2021/03/10 | 4,620 | 4,695 | 4,585 | 4,675 | 790,200 |
| 2021/03/09 | 4,565 | 4,590 | 4,455 | 4,555 | 640,500 |
| 2021/03/08 | 4,620 | 4,645 | 4,500 | 4,520 | 603,300 |
| 2021/03/05 | 4,520 | 4,565 | 4,425 | 4,565 | 806,200 |
| 2021/03/04 | 4,690 | 4,710 | 4,545 | 4,595 | 623,100 |
| 2021/03/03 | 4,715 | 4,765 | 4,690 | 4,760 | 765,800 |
| 2021/03/02 | 4,705 | 4,740 | 4,615 | 4,690 | 733,000 |
| 2021/03/01 | 4,590 | 4,680 | 4,590 | 4,650 | 551,200 |
| 2021/02/26 | 4,550 | 4,610 | 4,515 | 4,520 | 966,900 |
| 2021/02/25 | 4,600 | 4,675 | 4,570 | 4,620 | 994,700 |
| 2021/02/24 | 4,760 | 4,770 | 4,570 | 4,575 | 932,300 |
| 2021/02/22 | 4,900 | 4,930 | 4,790 | 4,860 | 559,500 |
| 2021/02/19 | 4,785 | 4,900 | 4,750 | 4,830 | 859,000 |
| 2021/02/18 | 5,070 | 5,080 | 4,850 | 4,900 | 726,500 |
| 2021/02/17 | 5,140 | 5,140 | 5,050 | 5,090 | 468,900 |
| 2021/02/16 | 5,030 | 5,230 | 5,030 | 5,190 | 541,700 |
| 2021/02/15 | 5,030 | 5,120 | 4,980 | 5,020 | 494,700 |
| 2021/02/12 | 5,250 | 5,290 | 4,925 | 4,985 | 1,402,600 |
| 2021/02/10 | 5,010 | 5,160 | 4,970 | 5,150 | 795,600 |
| 2021/02/09 | 4,935 | 4,940 | 4,875 | 4,935 | 286,700 |
| 2021/02/08 | 4,815 | 4,920 | 4,795 | 4,895 | 482,700 |
| 2021/02/05 | 4,770 | 4,810 | 4,710 | 4,790 | 660,600 |
| 2021/02/04 | 4,800 | 4,825 | 4,685 | 4,710 | 701,700 |
| 2021/02/03 | 5,000 | 5,030 | 4,810 | 4,860 | 901,000 |
| 2021/02/02 | 4,995 | 5,030 | 4,880 | 4,970 | 814,900 |
| 2021/02/01 | 4,755 | 4,970 | 4,745 | 4,925 | 924,800 |
| 2021/01/29 | 4,910 | 4,910 | 4,685 | 4,685 | 485,300 |
| 2021/01/28 | 4,910 | 5,020 | 4,890 | 4,910 | 812,300 |
| 2021/01/27 | 4,965 | 4,985 | 4,910 | 4,970 | 555,800 |
| 2021/01/26 | 5,080 | 5,090 | 4,910 | 4,910 | 536,600 |
| 2021/01/25 | 5,060 | 5,120 | 5,040 | 5,080 | 322,400 |
| 2021/01/22 | 5,030 | 5,070 | 4,990 | 4,990 | 506,200 |
| 2021/01/21 | 4,990 | 5,040 | 4,980 | 5,040 | 421,600 |
| 2021/01/20 | 4,980 | 5,030 | 4,950 | 4,975 | 591,600 |
| 2021/01/19 | 4,865 | 4,970 | 4,865 | 4,935 | 306,300 |
| 2021/01/18 | 4,845 | 4,905 | 4,800 | 4,845 | 366,800 |
| 2021/01/15 | 4,975 | 4,995 | 4,855 | 4,855 | 418,400 |
| 2021/01/14 | 4,935 | 5,020 | 4,915 | 4,955 | 555,800 |
| 2021/01/13 | 4,940 | 5,010 | 4,915 | 4,960 | 520,600 |
| 2021/01/12 | 4,950 | 5,030 | 4,905 | 4,940 | 807,700 |
| 2021/01/08 | 4,790 | 4,880 | 4,760 | 4,880 | 575,000 |
| 2021/01/07 | 4,680 | 4,780 | 4,670 | 4,745 | 469,200 |
| 2021/01/06 | 4,610 | 4,625 | 4,550 | 4,590 | 288,800 |
| 2021/01/05 | 4,550 | 4,615 | 4,550 | 4,600 | 516,300 |
| 2021/01/04 | 4,535 | 4,535 | 4,415 | 4,500 | 247,500 |