6205 ニデックオーケーケー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-24	860	886	860	885	180,700	885
2023-02-22	873	880	856	856	166,200	856
2023-02-21	886	887	877	877	139,300	877
2023-02-20	894	898	886	886	177,100	886
2023-02-17	900	902	895	895	67,400	895
2023-02-16	903	912	899	904	139,900	904
2023-02-15	905	913	899	905	76,200	905
2023-02-14	910	919	903	904	99,600	904
2023-02-13	906	919	902	902	71,100	902
2023-02-10	913	925	906	907	157,700	907
2023-02-09	931	936	918	935	34,000	935
2023-02-08	950	950	931	934	39,400	934
2023-02-07	949	955	939	939	94,300	939
2023-02-06	934	949	932	949	48,900	949
2023-02-03	925	948	921	934	50,200	934
2023-02-02	930	932	914	917	47,100	917
2023-02-01	920	942	920	929	52,200	929
2023-01-31	924	927	917	918	25,200	918
2023-01-30	946	946	930	932	58,700	932
2023-01-27	928	957	928	946	84,800	946
2023-01-26	940	944	923	923	63,300	923
2023-01-25	931	961	920	945	165,700	945
2023-01-24	979	1,010	979	1,006	133,600	1,006
2023-01-23	968	978	955	974	54,300	974
2023-01-20	944	965	929	962	36,600	962
2023-01-19	955	956	935	935	43,400	935
2023-01-18	940	969	932	955	72,800	955
2023-01-17	927	943	923	940	42,100	940
2023-01-16	912	930	910	917	28,700	917
2023-01-13	921	947	921	923	60,800	923
2023-01-12	920	944	919	931	115,600	931
2023-01-11	905	937	905	916	37,600	916
2023-01-10	894	904	887	897	34,600	897
2023-01-06	885	898	875	884	19,000	884
2023-01-05	882	885	864	885	81,900	885
2023-01-04	929	929	857	857	49,700	857

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株