6205 ニデックオーケーケー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1121,1311,0941,130121,8001,130
2022-09-271,1211,1211,0921,11299,2001,112
2022-09-261,1351,1501,0831,091200,5001,091
2022-09-221,1151,1801,1141,165109,7001,165
2022-09-211,1481,1621,1311,132173,2001,132
2022-09-201,1291,1731,1281,167166,3001,167
2022-09-161,1221,1421,1001,120161,3001,120
2022-09-151,1461,1561,1191,130106,4001,130
2022-09-141,1491,1681,1271,146120,4001,146
2022-09-131,1461,1601,1281,154122,9001,154
2022-09-121,2021,2151,1501,150263,3001,150
2022-09-091,1741,2051,1661,198236,0001,198
2022-09-081,1421,1741,1351,169151,1001,169
2022-09-071,1321,1401,1151,140109,7001,140
2022-09-061,1401,1491,1131,133225,2001,133
2022-09-051,1511,1631,1061,151328,9001,151
2022-09-021,2181,2181,1501,176345,6001,176
2022-09-011,2921,3091,2271,230330,1001,230
2022-08-311,3391,3541,3191,322106,6001,322
2022-08-301,3481,3731,3171,353202,7001,353
2022-08-291,3131,3501,3051,328194,5001,328
2022-08-261,3121,3751,2901,373276,9001,373
2022-08-251,2801,3211,2531,313191,6001,313
2022-08-241,2611,3121,2611,276141,4001,276
2022-08-231,2551,2751,2451,257104,7001,257
2022-08-221,2861,2921,2531,261193,5001,261
2022-08-191,3151,3351,2841,303147,7001,303
2022-08-181,3501,3501,2981,318200,9001,318
2022-08-171,3101,3881,2991,368486,6001,368
2022-08-161,2731,3101,2681,299116,2001,299
2022-08-151,2411,3051,2411,286297,5001,286
2022-08-121,2381,2421,2221,241101,9001,241
2022-08-101,2401,2401,2061,217142,9001,217
2022-08-091,2831,3121,2421,251189,0001,251
2022-08-081,2701,2931,2591,28698,9001,286
2022-08-051,2391,2851,2301,263202,7001,263
2022-08-041,2501,2511,2101,244164,0001,244
2022-08-031,2121,2521,2061,247168,5001,247
2022-08-021,2101,2191,1841,211187,1001,211
2022-08-011,2421,2501,2101,217236,2001,217
2022-07-291,2401,2611,1741,242692,9001,242
2022-07-281,4131,4171,2371,2471,033,1001,247
2022-07-271,3581,4361,3401,410889,2001,410
2022-07-261,2401,3691,2401,352746,7001,352
2022-07-251,2551,3041,2351,259473,0001,259
2022-07-221,2001,2661,1701,260570,0001,260
2022-07-211,2191,2191,0911,203699,2001,203
2022-07-201,2241,2281,1731,215353,3001,215
2022-07-191,1771,2261,1501,212297,2001,212
2022-07-151,1611,1711,1381,161102,8001,161
2022-07-141,1901,2081,1601,164136,9001,164
2022-07-131,2201,2281,1671,184173,0001,184
2022-07-121,1721,1971,1551,194116,3001,194
2022-07-111,1841,2071,1781,180130,7001,180
2022-07-081,1641,1951,1541,171178,2001,171
2022-07-071,1461,1711,1311,163111,5001,163
2022-07-061,1441,1441,1041,135112,3001,135
2022-07-051,1861,1991,1381,138123,1001,138
2022-07-041,1611,1881,1421,168232,9001,168
2022-07-011,1621,1671,1261,131125,2001,131
2022-06-301,2101,2101,1611,174151,1001,174
2022-06-291,1481,2241,1221,211373,7001,211
2022-06-281,1381,1561,1271,153128,7001,153
2022-06-271,1191,1401,0791,125230,7001,125
2022-06-241,0071,0861,0071,080291,2001,080
2022-06-23991993968977126,500977
2022-06-221,0301,031967978139,500978
2022-06-211,0001,0439891,02588,5001,025
2022-06-201,0191,030958970146,600970
2022-06-179911,0169851,000207,5001,000
2022-06-161,0421,0621,0201,02096,1001,020
2022-06-151,0581,0681,0121,016129,7001,016
2022-06-141,0601,0711,0261,058225,5001,058
2022-06-131,1351,1601,1001,109142,9001,109
2022-06-101,1881,2061,1651,178155,8001,178
2022-06-091,1681,1881,1471,188129,2001,188
2022-06-081,1291,1821,1251,171223,3001,171
2022-06-071,1501,1591,1041,123151,5001,123
2022-06-061,0951,1701,0941,137222,7001,137
2022-06-031,1151,1151,0781,10259,1001,102
2022-06-021,0781,1151,0631,094141,5001,094
2022-06-011,0721,0741,0421,062161,5001,062
2022-05-311,0971,0981,0701,08096,2001,080
2022-05-301,0841,1171,0721,092158,9001,092
2022-05-271,1001,1001,0711,071110,0001,071
2022-05-261,0861,1141,0811,088126,6001,088
2022-05-251,0811,1041,0801,08483,0001,084
2022-05-241,0941,1311,0841,084172,1001,084
2022-05-231,1101,1391,0831,104183,7001,104
2022-05-201,1021,1211,0811,119243,3001,119
2022-05-191,1441,1561,0941,104300,6001,104
2022-05-181,2141,2251,1411,167240,6001,167
2022-05-171,1801,2251,1681,187165,0001,187
2022-05-161,2141,2401,1671,176299,9001,176
2022-05-131,2641,2771,2061,214306,2001,214
2022-05-121,2311,3061,2311,246313,5001,246
2022-05-111,2321,2971,2301,254288,4001,254
2022-05-101,2941,3241,2081,245642,9001,245
2022-05-091,3401,3501,2831,311458,7001,311
2022-05-061,2401,3241,2391,317517,9001,317
2022-05-021,2181,2701,1731,270392,1001,270
2022-04-281,2661,2781,1711,213712,4001,213
2022-04-271,2651,2951,2511,292681,4001,292
2022-04-261,2331,3001,2181,3001,040,8001,300
2022-04-251,1311,2791,1221,2331,588,9001,233
2022-04-221,1091,1861,0821,1611,874,1001,161
2022-04-211,0101,0431,0041,019124,3001,019
2022-04-201,0331,0401,0031,00474,3001,004
2022-04-191,0081,0401,0041,02569,4001,025
2022-04-181,0081,02999099881,000998
2022-04-159911,0139851,01376,4001,013
2022-04-141,0401,0451,0031,01085,9001,010
2022-04-139741,0329731,032108,6001,032
2022-04-129791,00796598570,700985
2022-04-111,0061,014981992115,100992
2022-04-081,0181,0219861,007128,3001,007
2022-04-079781,0179711,011151,8001,011
2022-04-061,0511,067988998231,500998
2022-04-051,0231,0781,0211,070198,6001,070
2022-04-049531,0179421,014166,4001,014
2022-04-011,0611,062967968347,700968
2022-03-311,0911,1391,0711,091229,2001,091
2022-03-301,0561,0901,0391,090196,6001,090
2022-03-291,0221,0501,0221,045145,9001,045
2022-03-289951,0209841,015147,5001,015
2022-03-259951,005951988193,400988
2022-03-249481,0139411,001210,3001,001
2022-03-23945975940957162,000957
2022-03-22935946924930165,700930
2022-03-18885929885928189,400928
2022-03-17854880847880138,000880
2022-03-16831847817839112,600839
2022-03-15810826800821108,500821
2022-03-14809833788810148,000810
2022-03-11809833804808151,000808
2022-03-10804828800824208,600824
2022-03-09756798756782176,800782
2022-03-08750779745761152,400761
2022-03-07750769734765136,100765
2022-03-04772772737757191,300757
2022-03-03768792758773127,800773
2022-03-02741768739761170,600761
2022-03-01754777749760126,700760
2022-02-28737758724747179,600747
2022-02-25703745702745228,200745
2022-02-24698711684693239,200693
2022-02-22718725695709244,300709
2022-02-21747747718733176,900733
2022-02-18736767731758164,300758
2022-02-17790790732751236,800751
2022-02-16759777746770205,200770
2022-02-15761780719734216,800734
2022-02-14747772716765205,800765
2022-02-10790806757782175,300782
2022-02-09773793766780196,000780
2022-02-08770804728788493,800788
2022-02-07895895758758630,200758
2022-02-049881,000877908327,900908
2022-02-031,0211,0409921,004113,8001,004
2022-02-021,0081,0451,0031,045115,4001,045
2022-02-019931,037981994181,500994
2022-01-319771,015974983118,000983
2022-01-289601,008952975177,000975
2022-01-271,0251,028952958210,900958
2022-01-261,0061,0389771,009174,4001,009
2022-01-259831,0559691,017311,3001,017
2022-01-241,0001,012952986245,500986
2022-01-211,0191,0359661,011365,4001,011
2022-01-201,0691,1011,0201,039328,7001,039
2022-01-191,1831,2001,0501,059450,7001,059
2022-01-181,3251,3251,1291,213750,2001,213
2022-01-171,2691,3461,2081,315714,2001,315
2022-01-141,1491,2371,1311,224461,1001,224
2022-01-131,1031,1801,1031,162421,0001,162
2022-01-121,1001,1371,0731,105239,8001,105
2022-01-111,1201,1231,0301,086481,7001,086
2022-01-071,0161,1561,0051,154727,0001,154
2022-01-061,0031,0259931,005222,1001,005
2022-01-051,0001,0329861,010313,7001,010
2022-01-041,0221,0289821,012254,2001,012

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