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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,390 | 3,430 | 3,365 | 3,365 | 291,000 |
| 2022/12/29 | 3,340 | 3,370 | 3,315 | 3,360 | 302,200 |
| 2022/12/28 | 3,380 | 3,400 | 3,360 | 3,400 | 249,700 |
| 2022/12/27 | 3,365 | 3,385 | 3,335 | 3,365 | 268,000 |
| 2022/12/26 | 3,350 | 3,365 | 3,325 | 3,355 | 212,900 |
| 2022/12/23 | 3,315 | 3,345 | 3,300 | 3,325 | 353,800 |
| 2022/12/22 | 3,360 | 3,385 | 3,340 | 3,365 | 429,200 |
| 2022/12/21 | 3,315 | 3,370 | 3,280 | 3,350 | 589,000 |
| 2022/12/20 | 3,380 | 3,405 | 3,290 | 3,315 | 625,200 |
| 2022/12/19 | 3,410 | 3,435 | 3,340 | 3,350 | 391,800 |
| 2022/12/16 | 3,455 | 3,495 | 3,400 | 3,425 | 801,000 |
| 2022/12/15 | 3,445 | 3,510 | 3,435 | 3,500 | 311,400 |
| 2022/12/14 | 3,500 | 3,525 | 3,485 | 3,510 | 420,700 |
| 2022/12/13 | 3,520 | 3,540 | 3,465 | 3,465 | 256,800 |
| 2022/12/12 | 3,435 | 3,495 | 3,420 | 3,495 | 407,100 |
| 2022/12/09 | 3,440 | 3,500 | 3,440 | 3,470 | 438,300 |
| 2022/12/08 | 3,390 | 3,420 | 3,340 | 3,410 | 484,100 |
| 2022/12/07 | 3,355 | 3,430 | 3,355 | 3,410 | 310,000 |
| 2022/12/06 | 3,415 | 3,440 | 3,385 | 3,395 | 380,000 |
| 2022/12/05 | 3,410 | 3,440 | 3,370 | 3,440 | 509,900 |
| 2022/12/02 | 3,425 | 3,435 | 3,355 | 3,395 | 526,100 |
| 2022/12/01 | 3,430 | 3,440 | 3,380 | 3,395 | 489,900 |
| 2022/11/30 | 3,380 | 3,420 | 3,360 | 3,410 | 586,900 |
| 2022/11/29 | 3,420 | 3,430 | 3,370 | 3,400 | 380,700 |
| 2022/11/28 | 3,500 | 3,500 | 3,435 | 3,455 | 533,100 |
| 2022/11/25 | 3,465 | 3,485 | 3,435 | 3,455 | 408,500 |
| 2022/11/24 | 3,415 | 3,470 | 3,415 | 3,460 | 627,300 |
| 2022/11/22 | 3,365 | 3,425 | 3,345 | 3,385 | 453,600 |
| 2022/11/21 | 3,335 | 3,355 | 3,290 | 3,330 | 616,100 |
| 2022/11/18 | 3,445 | 3,445 | 3,330 | 3,340 | 725,100 |
| 2022/11/17 | 3,470 | 3,470 | 3,395 | 3,430 | 681,900 |
| 2022/11/16 | 3,560 | 3,560 | 3,405 | 3,445 | 1,138,700 |
| 2022/11/15 | 3,275 | 3,315 | 3,255 | 3,305 | 573,300 |
| 2022/11/14 | 3,230 | 3,270 | 3,210 | 3,260 | 430,000 |
| 2022/11/11 | 3,220 | 3,295 | 3,210 | 3,250 | 599,500 |
| 2022/11/10 | 3,080 | 3,110 | 3,060 | 3,085 | 251,600 |
| 2022/11/09 | 3,165 | 3,185 | 3,125 | 3,140 | 295,400 |
| 2022/11/08 | 3,095 | 3,140 | 3,090 | 3,140 | 377,400 |
| 2022/11/07 | 3,045 | 3,135 | 3,030 | 3,110 | 391,600 |
| 2022/11/04 | 2,969 | 3,035 | 2,969 | 3,020 | 723,000 |
| 2022/11/02 | 3,080 | 3,100 | 3,000 | 3,020 | 849,200 |
| 2022/11/01 | 3,115 | 3,175 | 3,105 | 3,150 | 922,100 |
| 2022/10/31 | 3,115 | 3,170 | 3,095 | 3,165 | 804,800 |
| 2022/10/28 | 3,090 | 3,125 | 3,045 | 3,075 | 1,236,300 |
| 2022/10/27 | 3,105 | 3,165 | 3,065 | 3,150 | 415,900 |
| 2022/10/26 | 3,170 | 3,180 | 3,110 | 3,110 | 471,800 |
| 2022/10/25 | 3,100 | 3,175 | 3,080 | 3,160 | 796,500 |
| 2022/10/24 | 3,080 | 3,110 | 3,045 | 3,055 | 640,300 |
| 2022/10/21 | 3,015 | 3,035 | 2,985 | 2,990 | 387,200 |
| 2022/10/20 | 3,045 | 3,045 | 2,991 | 3,035 | 435,400 |
| 2022/10/19 | 3,045 | 3,095 | 3,035 | 3,075 | 415,300 |
| 2022/10/18 | 3,075 | 3,075 | 3,030 | 3,070 | 353,700 |
| 2022/10/17 | 3,030 | 3,035 | 3,005 | 3,010 | 420,400 |
| 2022/10/14 | 3,090 | 3,110 | 3,025 | 3,100 | 422,900 |
| 2022/10/13 | 3,035 | 3,065 | 3,020 | 3,035 | 427,600 |
| 2022/10/12 | 3,040 | 3,070 | 3,000 | 3,045 | 542,700 |
| 2022/10/11 | 3,090 | 3,120 | 3,040 | 3,065 | 611,200 |
| 2022/10/07 | 3,070 | 3,135 | 3,050 | 3,095 | 433,300 |
| 2022/10/06 | 3,145 | 3,165 | 3,120 | 3,130 | 565,500 |
| 2022/10/05 | 3,150 | 3,150 | 3,095 | 3,125 | 553,100 |
| 2022/10/04 | 3,110 | 3,110 | 3,045 | 3,085 | 575,300 |
| 2022/10/03 | 2,958 | 3,040 | 2,943 | 3,015 | 564,700 |
| 2022/09/30 | 2,974 | 2,986 | 2,937 | 2,955 | 585,600 |
| 2022/09/29 | 3,010 | 3,035 | 2,974 | 3,015 | 588,200 |
| 2022/09/28 | 2,981 | 3,020 | 2,917 | 2,974 | 768,000 |
| 2022/09/27 | 2,998 | 3,045 | 2,991 | 3,020 | 550,400 |
| 2022/09/26 | 3,000 | 3,015 | 2,957 | 2,975 | 1,380,100 |
| 2022/09/22 | 3,065 | 3,085 | 3,015 | 3,070 | 661,800 |
| 2022/09/21 | 3,110 | 3,140 | 3,105 | 3,120 | 343,500 |
| 2022/09/20 | 3,150 | 3,195 | 3,135 | 3,140 | 435,300 |
| 2022/09/16 | 3,145 | 3,165 | 3,090 | 3,135 | 517,800 |
| 2022/09/15 | 3,160 | 3,175 | 3,130 | 3,145 | 564,000 |
| 2022/09/14 | 3,220 | 3,235 | 3,175 | 3,175 | 520,100 |
| 2022/09/13 | 3,375 | 3,375 | 3,300 | 3,315 | 319,600 |
| 2022/09/12 | 3,390 | 3,395 | 3,335 | 3,355 | 290,400 |
| 2022/09/09 | 3,360 | 3,365 | 3,300 | 3,320 | 451,600 |
| 2022/09/08 | 3,340 | 3,365 | 3,295 | 3,365 | 458,500 |
| 2022/09/07 | 3,255 | 3,270 | 3,200 | 3,265 | 400,400 |
| 2022/09/06 | 3,325 | 3,335 | 3,275 | 3,295 | 268,300 |
| 2022/09/05 | 3,260 | 3,300 | 3,240 | 3,290 | 424,400 |
| 2022/09/02 | 3,330 | 3,335 | 3,275 | 3,300 | 473,100 |
| 2022/09/01 | 3,300 | 3,315 | 3,250 | 3,275 | 342,100 |
| 2022/08/31 | 3,270 | 3,350 | 3,270 | 3,325 | 482,400 |
| 2022/08/30 | 3,235 | 3,310 | 3,220 | 3,275 | 333,600 |
| 2022/08/29 | 3,240 | 3,285 | 3,230 | 3,275 | 316,000 |
| 2022/08/26 | 3,380 | 3,410 | 3,355 | 3,380 | 331,800 |
| 2022/08/25 | 3,365 | 3,370 | 3,305 | 3,340 | 309,500 |
| 2022/08/24 | 3,455 | 3,455 | 3,345 | 3,360 | 351,100 |
| 2022/08/23 | 3,425 | 3,445 | 3,395 | 3,400 | 298,300 |
| 2022/08/22 | 3,450 | 3,510 | 3,445 | 3,495 | 377,800 |
| 2022/08/19 | 3,515 | 3,535 | 3,500 | 3,505 | 476,800 |
| 2022/08/18 | 3,440 | 3,465 | 3,430 | 3,455 | 323,900 |
| 2022/08/17 | 3,495 | 3,495 | 3,435 | 3,495 | 584,800 |
| 2022/08/16 | 3,455 | 3,500 | 3,440 | 3,460 | 642,600 |
| 2022/08/15 | 3,450 | 3,475 | 3,405 | 3,470 | 647,500 |
| 2022/08/12 | 3,330 | 3,435 | 3,305 | 3,435 | 1,033,000 |
| 2022/08/10 | 3,280 | 3,330 | 3,225 | 3,330 | 757,700 |
| 2022/08/09 | 3,265 | 3,270 | 3,190 | 3,225 | 623,800 |
| 2022/08/08 | 3,255 | 3,285 | 3,215 | 3,255 | 396,900 |
| 2022/08/05 | 3,190 | 3,280 | 3,190 | 3,260 | 350,700 |
| 2022/08/04 | 3,220 | 3,230 | 3,180 | 3,215 | 603,700 |
| 2022/08/03 | 3,195 | 3,200 | 3,140 | 3,155 | 513,100 |
| 2022/08/02 | 3,245 | 3,245 | 3,110 | 3,140 | 759,700 |
| 2022/08/01 | 3,170 | 3,340 | 3,165 | 3,315 | 1,493,200 |
| 2022/07/29 | 3,210 | 3,220 | 3,155 | 3,170 | 568,400 |
| 2022/07/28 | 3,190 | 3,210 | 3,145 | 3,205 | 767,300 |
| 2022/07/27 | 2,979 | 3,140 | 2,972 | 3,125 | 1,224,000 |
| 2022/07/26 | 3,100 | 3,145 | 3,060 | 3,135 | 793,600 |
| 2022/07/25 | 3,200 | 3,205 | 3,135 | 3,135 | 545,500 |
| 2022/07/22 | 3,225 | 3,300 | 3,220 | 3,260 | 404,900 |
| 2022/07/21 | 3,210 | 3,250 | 3,170 | 3,245 | 652,100 |
| 2022/07/20 | 3,260 | 3,300 | 3,255 | 3,270 | 560,200 |
| 2022/07/19 | 3,170 | 3,190 | 3,115 | 3,180 | 412,200 |
| 2022/07/15 | 3,095 | 3,135 | 3,030 | 3,115 | 708,700 |
| 2022/07/14 | 3,055 | 3,125 | 3,045 | 3,080 | 352,700 |
| 2022/07/13 | 3,130 | 3,185 | 3,065 | 3,075 | 958,000 |
| 2022/07/12 | 3,220 | 3,220 | 3,045 | 3,075 | 1,066,800 |
| 2022/07/11 | 3,415 | 3,425 | 3,265 | 3,265 | 981,600 |
| 2022/07/08 | 3,385 | 3,440 | 3,340 | 3,355 | 901,000 |
| 2022/07/07 | 3,280 | 3,365 | 3,250 | 3,365 | 767,700 |
| 2022/07/06 | 3,200 | 3,290 | 3,200 | 3,255 | 636,400 |
| 2022/07/05 | 3,270 | 3,270 | 3,220 | 3,230 | 337,500 |
| 2022/07/04 | 3,230 | 3,250 | 3,195 | 3,235 | 406,000 |
| 2022/07/01 | 3,200 | 3,225 | 3,180 | 3,205 | 762,900 |
| 2022/06/30 | 3,290 | 3,325 | 3,165 | 3,170 | 616,400 |
| 2022/06/29 | 3,330 | 3,335 | 3,270 | 3,275 | 644,500 |
| 2022/06/28 | 3,360 | 3,410 | 3,315 | 3,370 | 659,400 |
| 2022/06/27 | 3,325 | 3,450 | 3,320 | 3,420 | 1,000,000 |
| 2022/06/24 | 3,125 | 3,265 | 3,095 | 3,265 | 1,001,600 |
| 2022/06/23 | 3,145 | 3,185 | 3,100 | 3,110 | 602,400 |
| 2022/06/22 | 3,200 | 3,215 | 3,170 | 3,175 | 505,600 |
| 2022/06/21 | 3,120 | 3,220 | 3,110 | 3,185 | 476,700 |
| 2022/06/20 | 3,210 | 3,210 | 3,040 | 3,050 | 514,900 |
| 2022/06/17 | 3,110 | 3,220 | 3,110 | 3,190 | 1,131,400 |
| 2022/06/16 | 3,185 | 3,240 | 3,165 | 3,180 | 407,800 |
| 2022/06/15 | 3,200 | 3,200 | 3,110 | 3,120 | 717,400 |
| 2022/06/14 | 3,150 | 3,255 | 3,145 | 3,240 | 646,800 |
| 2022/06/13 | 3,250 | 3,275 | 3,210 | 3,220 | 847,900 |
| 2022/06/10 | 3,305 | 3,335 | 3,280 | 3,320 | 765,500 |
| 2022/06/09 | 3,250 | 3,325 | 3,230 | 3,300 | 595,900 |
| 2022/06/08 | 3,260 | 3,345 | 3,260 | 3,320 | 723,500 |
| 2022/06/07 | 3,200 | 3,240 | 3,170 | 3,230 | 479,700 |
| 2022/06/06 | 3,070 | 3,160 | 3,070 | 3,145 | 418,300 |
| 2022/06/03 | 3,165 | 3,175 | 3,130 | 3,145 | 326,600 |
| 2022/06/02 | 3,125 | 3,130 | 3,050 | 3,110 | 553,400 |
| 2022/06/01 | 3,025 | 3,135 | 3,025 | 3,135 | 643,900 |
| 2022/05/31 | 3,120 | 3,160 | 3,065 | 3,070 | 570,300 |
| 2022/05/30 | 3,080 | 3,170 | 3,075 | 3,160 | 766,400 |
| 2022/05/27 | 3,060 | 3,070 | 3,005 | 3,010 | 687,800 |
| 2022/05/26 | 2,989 | 3,035 | 2,983 | 2,997 | 709,100 |
| 2022/05/25 | 2,987 | 3,000 | 2,939 | 2,954 | 617,700 |
| 2022/05/24 | 3,035 | 3,040 | 2,990 | 2,996 | 572,300 |
| 2022/05/23 | 3,035 | 3,070 | 3,015 | 3,040 | 561,700 |
| 2022/05/20 | 3,010 | 3,020 | 2,968 | 3,010 | 876,700 |
| 2022/05/19 | 2,930 | 3,030 | 2,925 | 3,025 | 615,300 |
| 2022/05/18 | 3,040 | 3,060 | 2,998 | 3,010 | 514,600 |
| 2022/05/17 | 2,995 | 3,020 | 2,986 | 3,000 | 844,000 |
| 2022/05/16 | 3,050 | 3,115 | 2,998 | 3,005 | 938,000 |
| 2022/05/13 | 3,060 | 3,135 | 3,035 | 3,095 | 1,122,500 |
| 2022/05/12 | 2,995 | 3,065 | 2,962 | 3,040 | 1,651,300 |
| 2022/05/11 | 2,856 | 2,985 | 2,844 | 2,963 | 1,002,200 |
| 2022/05/10 | 2,799 | 2,909 | 2,799 | 2,906 | 1,255,800 |
| 2022/05/09 | 2,841 | 2,872 | 2,792 | 2,792 | 1,164,600 |
| 2022/05/06 | 2,958 | 2,960 | 2,819 | 2,886 | 1,657,200 |
| 2022/05/02 | 2,928 | 2,988 | 2,838 | 2,958 | 2,723,800 |
| 2022/04/28 | 2,880 | 2,978 | 2,875 | 2,978 | 1,302,500 |
| 2022/04/27 | 2,920 | 2,960 | 2,799 | 2,853 | 1,979,500 |
| 2022/04/26 | 3,035 | 3,080 | 3,025 | 3,040 | 586,100 |
| 2022/04/25 | 3,030 | 3,080 | 3,010 | 3,050 | 374,300 |
| 2022/04/22 | 3,175 | 3,180 | 3,115 | 3,130 | 528,600 |
| 2022/04/21 | 3,150 | 3,235 | 3,150 | 3,210 | 674,100 |
| 2022/04/20 | 3,155 | 3,175 | 3,115 | 3,130 | 622,600 |
| 2022/04/19 | 3,055 | 3,110 | 3,055 | 3,105 | 369,500 |
| 2022/04/18 | 3,010 | 3,035 | 2,981 | 3,010 | 329,300 |
| 2022/04/15 | 3,055 | 3,105 | 3,045 | 3,080 | 283,500 |
| 2022/04/14 | 3,060 | 3,140 | 3,060 | 3,125 | 316,100 |
| 2022/04/13 | 3,030 | 3,095 | 3,025 | 3,060 | 518,400 |
| 2022/04/12 | 3,100 | 3,125 | 3,020 | 3,025 | 651,800 |
| 2022/04/11 | 3,130 | 3,140 | 3,045 | 3,115 | 935,700 |
| 2022/04/08 | 3,140 | 3,145 | 3,075 | 3,115 | 1,072,700 |
| 2022/04/07 | 3,150 | 3,155 | 3,095 | 3,110 | 645,800 |
| 2022/04/06 | 3,340 | 3,340 | 3,215 | 3,220 | 701,100 |
| 2022/04/05 | 3,400 | 3,435 | 3,330 | 3,355 | 747,300 |
| 2022/04/04 | 3,275 | 3,340 | 3,240 | 3,340 | 450,800 |
| 2022/04/01 | 3,270 | 3,310 | 3,215 | 3,295 | 1,058,200 |
| 2022/03/31 | 3,230 | 3,310 | 3,220 | 3,260 | 679,600 |
| 2022/03/30 | 3,285 | 3,315 | 3,260 | 3,285 | 793,100 |
| 2022/03/29 | 3,200 | 3,285 | 3,200 | 3,265 | 554,300 |
| 2022/03/28 | 3,200 | 3,230 | 3,170 | 3,200 | 469,900 |
| 2022/03/25 | 3,240 | 3,245 | 3,165 | 3,200 | 586,400 |
| 2022/03/24 | 3,150 | 3,220 | 3,120 | 3,210 | 556,700 |
| 2022/03/23 | 3,165 | 3,235 | 3,145 | 3,215 | 764,800 |
| 2022/03/22 | 3,130 | 3,180 | 3,120 | 3,155 | 737,100 |
| 2022/03/18 | 3,110 | 3,140 | 3,075 | 3,110 | 1,366,700 |
| 2022/03/17 | 3,080 | 3,135 | 3,045 | 3,120 | 1,272,200 |
| 2022/03/16 | 2,932 | 2,966 | 2,878 | 2,962 | 1,268,400 |
| 2022/03/15 | 2,779 | 2,856 | 2,776 | 2,832 | 635,400 |
| 2022/03/14 | 2,743 | 2,812 | 2,730 | 2,786 | 882,300 |
| 2022/03/11 | 2,781 | 2,815 | 2,709 | 2,743 | 1,284,900 |
| 2022/03/10 | 2,890 | 2,906 | 2,827 | 2,854 | 1,056,000 |
| 2022/03/09 | 2,800 | 2,862 | 2,777 | 2,790 | 1,308,400 |
| 2022/03/08 | 2,758 | 2,854 | 2,753 | 2,777 | 1,323,000 |
| 2022/03/07 | 2,883 | 2,887 | 2,776 | 2,802 | 853,900 |
| 2022/03/04 | 2,994 | 3,010 | 2,915 | 2,955 | 1,197,900 |
| 2022/03/03 | 3,060 | 3,095 | 3,020 | 3,025 | 835,300 |
| 2022/03/02 | 3,100 | 3,110 | 3,040 | 3,060 | 602,200 |
| 2022/03/01 | 3,230 | 3,230 | 3,145 | 3,160 | 662,900 |
| 2022/02/28 | 3,145 | 3,170 | 3,085 | 3,160 | 656,100 |
| 2022/02/25 | 3,045 | 3,125 | 3,025 | 3,115 | 680,900 |
| 2022/02/24 | 3,060 | 3,085 | 3,020 | 3,055 | 1,036,200 |
| 2022/02/22 | 3,085 | 3,140 | 3,075 | 3,100 | 867,300 |
| 2022/02/21 | 3,140 | 3,160 | 3,045 | 3,155 | 1,142,300 |
| 2022/02/18 | 3,255 | 3,270 | 3,145 | 3,265 | 1,274,300 |
| 2022/02/17 | 3,380 | 3,420 | 3,290 | 3,315 | 882,700 |
| 2022/02/16 | 3,410 | 3,420 | 3,330 | 3,355 | 853,600 |
| 2022/02/15 | 3,335 | 3,360 | 3,245 | 3,295 | 979,600 |
| 2022/02/14 | 3,385 | 3,415 | 3,325 | 3,345 | 1,707,500 |
| 2022/02/10 | 3,645 | 3,660 | 3,590 | 3,640 | 868,600 |
| 2022/02/09 | 3,555 | 3,590 | 3,510 | 3,560 | 538,000 |
| 2022/02/08 | 3,550 | 3,610 | 3,540 | 3,550 | 631,600 |
| 2022/02/07 | 3,535 | 3,535 | 3,445 | 3,505 | 525,800 |
| 2022/02/04 | 3,520 | 3,560 | 3,480 | 3,550 | 557,900 |
| 2022/02/03 | 3,550 | 3,550 | 3,500 | 3,535 | 435,800 |
| 2022/02/02 | 3,550 | 3,605 | 3,535 | 3,590 | 531,500 |
| 2022/02/01 | 3,685 | 3,685 | 3,565 | 3,575 | 714,500 |
| 2022/01/31 | 3,575 | 3,605 | 3,500 | 3,545 | 960,700 |
| 2022/01/28 | 3,485 | 3,580 | 3,485 | 3,580 | 839,700 |
| 2022/01/27 | 3,490 | 3,565 | 3,420 | 3,445 | 1,132,200 |
| 2022/01/26 | 3,435 | 3,470 | 3,380 | 3,445 | 727,200 |
| 2022/01/25 | 3,535 | 3,540 | 3,395 | 3,425 | 871,500 |
| 2022/01/24 | 3,540 | 3,625 | 3,515 | 3,560 | 932,200 |
| 2022/01/21 | 3,555 | 3,615 | 3,510 | 3,605 | 901,000 |
| 2022/01/20 | 3,630 | 3,675 | 3,575 | 3,625 | 930,900 |
| 2022/01/19 | 3,640 | 3,765 | 3,630 | 3,660 | 1,231,200 |
| 2022/01/18 | 3,770 | 3,805 | 3,675 | 3,710 | 1,375,300 |
| 2022/01/17 | 3,740 | 3,785 | 3,710 | 3,760 | 1,450,200 |
| 2022/01/14 | 3,680 | 3,680 | 3,595 | 3,660 | 1,081,000 |
| 2022/01/13 | 3,690 | 3,725 | 3,685 | 3,690 | 869,500 |
| 2022/01/12 | 3,720 | 3,730 | 3,685 | 3,705 | 1,619,200 |
| 2022/01/11 | 3,625 | 3,700 | 3,585 | 3,650 | 1,447,000 |
| 2022/01/07 | 3,665 | 3,680 | 3,535 | 3,580 | 1,338,300 |
| 2022/01/06 | 3,640 | 3,740 | 3,595 | 3,605 | 2,860,000 |
| 2022/01/05 | 3,610 | 3,640 | 3,575 | 3,610 | 1,959,700 |
| 2022/01/04 | 3,495 | 3,495 | 3,420 | 3,440 | 949,800 |