6205 ニデックオーケーケー(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	361	361	359	359	110,753	3,361.42
1983-12-27	361	361	359	360	208,536	3,370.79
1983-12-26	359	359	356	356	48,891	3,333.33
1983-12-24	357	357	354	354	49,889	3,314.61
1983-12-23	353	361	353	361	110,753	3,380.15
1983-12-22	356	357	351	352	115,742	3,295.88
1983-12-21	357	361	356	357	169,622	3,342.70
1983-12-20	351	371	351	361	410,087	3,380.15
1983-12-19	347	351	341	351	183,591	3,286.52
1983-12-17	358	361	354	356	270,398	3,333.33
1983-12-16	350	356	350	355	260,420	3,323.97
1983-12-15	341	343	336	343	73,836	3,211.61
1983-12-14	339	339	337	337	19,956	3,155.43
1983-12-13	345	345	339	339	51,884	3,174.16
1983-12-12	351	351	347	349	146,673	3,267.79
1983-12-09	353	356	350	355	208,536	3,323.97
1983-12-08	358	358	354	354	140,687	3,314.61
1983-12-07	358	359	354	359	695,451	3,361.42
1983-12-06	350	357	348	348	444,011	3,258.43
1983-12-05	347	349	347	347	199,556	3,249.06
1983-12-03	347	350	347	350	205,542	3,277.15
1983-12-02	347	353	346	351	532,813	3,286.52
1983-12-01	341	346	341	342	274,389	3,202.25
1983-11-30	331	334	329	334	233,480	3,127.34
1983-11-29	329	330	325	327	137,693	3,061.80
1983-11-28	339	339	328	329	79,822	3,080.52
1983-11-26	331	341	329	341	76,829	3,192.88
1983-11-25	340	341	336	336	256,429	3,146.07
1983-11-24	339	341	339	339	331,262	3,174.16
1983-11-22	340	341	339	339	177,604	3,174.16
1983-11-21	331	336	326	336	135,698	3,146.07
1983-11-19	339	340	337	338	85,809	3,164.79
1983-11-18	350	350	342	343	359,200	3,211.61
1983-11-17	343	346	342	345	484,920	3,230.34
1983-11-16	344	353	340	353	2,519,389	3,305.24
1983-11-15	324	335	324	334	1,006,758	3,127.34
1983-11-14	316	321	316	318	40,909	2,977.53
1983-11-11	307	311	307	311	13,969	2,911.99
1983-11-10	316	316	306	307	50,887	2,874.53
1983-11-09	325	325	316	316	89,800	2,958.80
1983-11-08	313	319	310	315	52,882	2,949.44
1983-11-07	314	321	306	315	132,704	2,949.44
1983-11-05	316	320	315	316	7,982	2,958.80
1983-11-04	324	324	316	316	93,791	2,958.80
1983-11-02	326	326	320	322	222,504	3,014.98
1983-11-01	323	328	322	326	510,862	3,052.43
1983-10-31	313	314	312	314	52,882	2,940.07
1983-10-29	314	315	312	312	138,691	2,921.35
1983-10-28	306	317	306	314	196,562	2,940.07
1983-10-27	305	306	301	301	34,922	2,818.35
1983-10-26	302	308	302	306	58,869	2,865.17
1983-10-25	303	304	303	303	17,960	2,837.08
1983-10-24	308	308	302	302	25,942	2,827.72
1983-10-22	304	307	303	303	31,929	2,837.08
1983-10-21	306	306	303	303	34,922	2,837.08
1983-10-20	301	306	301	301	143,680	2,818.35
1983-10-19	304	306	296	301	72,838	2,818.35
1983-10-18	289	313	289	306	140,687	2,865.17
1983-10-17	289	289	284	286	25,942	2,677.90
1983-10-15	289	289	284	284	18,958	2,659.18
1983-10-14	284	284	284	284	5,987	2,659.18
1983-10-13	284	288	284	286	27,938	2,677.90
1983-10-12	283	284	283	283	32,927	2,649.81
1983-10-11	290	290	286	286	19,956	2,677.90
1983-10-07	285	290	285	286	37,916	2,677.90
1983-10-06	284	286	284	284	48,891	2,659.18
1983-10-05	282	283	282	283	21,951	2,649.81
1983-10-04	286	286	281	281	20,953	2,631.09
1983-10-03	291	291	291	291	25,942	2,724.72
1983-10-01	281	281	281	281	35,920	2,631.09
1983-09-30	290	290	286	286	72,838	2,677.90
1983-09-29	289	289	289	289	13,969	2,705.99
1983-09-28	290	290	289	289	31,929	2,705.99
1983-09-27	288	291	288	289	23,947	2,705.99
1983-09-26	291	291	289	289	20,953	2,705.99
1983-09-24	290	290	289	289	1,996	2,705.99
1983-09-22	287	291	287	290	32,927	2,715.36
1983-09-21	291	291	286	286	29,933	2,677.90
1983-09-20	296	296	295	295	32,927	2,762.17
1983-09-19	296	296	296	296	8,980	2,771.54
1983-09-17	296	301	296	296	21,951	2,771.54
1983-09-16	299	299	298	298	14,967	2,790.26
1983-09-14	299	301	296	296	63,858	2,771.54
1983-09-13	301	301	299	299	36,918	2,799.63
1983-09-12	305	305	299	299	56,873	2,799.63
1983-09-09	301	301	301	301	51,884	2,818.35
1983-09-08	306	306	301	301	51,884	2,818.35
1983-09-07	306	306	301	301	39,911	2,818.35
1983-09-06	301	305	301	302	51,884	2,827.72
1983-09-05	301	306	301	301	35,920	2,818.35
1983-09-02	301	301	301	301	37,916	2,818.35
1983-09-01	301	307	301	301	75,831	2,818.35
1983-08-31	301	304	301	301	48,891	2,818.35
1983-08-30	301	301	300	300	35,920	2,808.99
1983-08-29	301	301	300	301	49,889	2,818.35
1983-08-27	301	301	299	299	54,878	2,799.63
1983-08-26	308	308	306	306	47,893	2,865.17
1983-08-25	303	303	301	303	33,924	2,837.08
1983-08-24	306	307	301	301	49,889	2,818.35
1983-08-23	310	313	301	301	241,462	2,818.35
1983-08-22	313	313	311	313	56,873	2,930.71
1983-08-20	310	311	308	308	42,904	2,883.90
1983-08-19	302	315	302	307	80,820	2,874.53
1983-08-18	299	302	299	302	49,889	2,827.72
1983-08-17	298	298	298	298	39,911	2,790.26
1983-08-16	298	300	297	298	16,962	2,790.26
1983-08-15	301	301	297	297	42,904	2,780.90
1983-08-12	297	299	297	298	30,931	2,790.26
1983-08-11	299	299	297	297	23,947	2,780.90
1983-08-10	306	306	296	296	35,920	2,771.54
1983-08-09	303	303	299	301	43,902	2,818.35
1983-08-08	302	303	302	302	80,820	2,827.72
1983-08-06	305	305	303	303	11,973	2,837.08
1983-08-05	310	310	306	306	33,924	2,865.17
1983-08-04	309	310	307	307	32,927	2,874.53
1983-08-03	306	311	306	307	85,809	2,874.53
1983-08-02	312	312	306	306	91,796	2,865.17
1983-08-01	321	321	313	313	70,842	2,930.71
1983-07-30	319	320	316	316	33,924	2,958.80
1983-07-29	326	327	324	324	173,613	3,033.71
1983-07-28	323	330	321	328	426,051	3,071.16
1983-07-27	321	321	321	321	59,867	3,005.62
1983-07-26	324	324	321	321	120,731	3,005.62
1983-07-25	325	325	320	320	174,611	2,996.25
1983-07-23	324	324	321	323	197,560	3,024.34
1983-07-22	316	324	316	324	391,129	3,033.71
1983-07-21	314	316	314	316	142,682	2,958.80
1983-07-20	310	310	306	308	64,856	2,883.90
1983-07-19	310	310	310	310	69,844	2,902.62
1983-07-18	319	319	306	314	75,831	2,940.07
1983-07-15	309	318	309	318	672,502	2,977.53
1983-07-14	305	305	303	304	142,682	2,846.44
1983-07-13	309	309	305	305	218,513	2,855.81
1983-07-12	312	316	309	310	398,113	2,902.62
1983-07-11	316	319	312	316	172,616	2,958.80
1983-07-09	308	316	308	314	384,144	2,940.07
1983-07-08	302	303	301	303	34,922	2,837.08
1983-07-07	306	306	301	301	34,922	2,818.35
1983-07-06	310	310	306	306	35,920	2,865.17
1983-07-05	312	312	309	311	60,864	2,911.99
1983-07-04	316	316	312	312	119,733	2,921.35
1983-07-02	303	316	303	311	138,691	2,911.99
1983-07-01	301	302	298	301	108,758	2,818.35
1983-06-30	298	299	298	298	15,964	2,790.26
1983-06-29	296	301	296	296	29,933	2,771.54
1983-06-28	303	303	292	292	23,947	2,734.08
1983-06-27	305	305	299	300	36,918	2,808.99
1983-06-25	301	301	300	300	44,900	2,808.99
1983-06-24	292	301	292	301	146,673	2,818.35
1983-06-23	295	295	293	293	90,798	2,743.45
1983-06-22	299	301	293	296	95,787	2,771.54
1983-06-21	299	301	299	301	44,900	2,818.35
1983-06-20	296	301	296	299	68,847	2,799.63
1983-06-17	301	302	292	292	178,602	2,734.08
1983-06-16	302	302	296	296	70,842	2,771.54
1983-06-15	300	305	297	301	180,598	2,818.35
1983-06-14	301	301	299	299	113,747	2,799.63
1983-06-13	305	305	300	301	115,742	2,818.35
1983-06-11	306	306	302	302	47,893	2,827.72
1983-06-10	302	306	301	302	241,462	2,827.72
1983-06-09	311	311	309	311	61,862	2,911.99
1983-06-08	320	321	316	317	103,769	2,968.16
1983-06-07	327	327	316	321	480,929	3,005.62
1983-06-06	321	329	320	322	527,824	3,014.98
1983-06-04	321	329	320	324	554,764	3,033.71
1983-06-03	309	320	309	320	765,295	2,996.25
1983-06-02	297	306	297	304	150,664	2,846.44
1983-06-01	300	301	296	299	117,738	2,799.63
1983-05-31	303	304	301	301	88,802	2,818.35
1983-05-30	300	304	299	301	73,836	2,818.35
1983-05-28	306	306	299	301	135,698	2,818.35
1983-05-27	309	309	301	301	199,556	2,818.35
1983-05-26	300	309	300	309	834,142	2,893.26
1983-05-25	292	301	292	296	215,520	2,771.54
1983-05-24	292	292	291	291	62,860	2,724.72
1983-05-23	296	296	290	290	465,962	2,715.36
1983-05-20	292	292	290	290	499,887	2,715.36
1983-05-19	286	291	283	290	138,691	2,715.36
1983-05-18	290	291	286	286	316,296	2,677.90
1983-05-17	290	291	289	291	28,936	2,724.72
1983-05-16	293	293	291	291	54,878	2,724.72
1983-05-14	299	299	294	294	78,824	2,752.81
1983-05-13	291	295	290	295	14,967	2,762.17
1983-05-12	295	295	290	290	53,880	2,715.36
1983-05-11	297	297	292	292	89,800	2,734.08
1983-05-10	301	301	292	292	64,856	2,734.08
1983-05-09	301	303	296	296	139,689	2,771.54
1983-05-07	297	302	297	299	31,929	2,799.63
1983-05-06	301	302	296	296	130,709	2,771.54
1983-05-04	305	305	296	296	102,771	2,771.54
1983-05-02	296	305	294	305	173,613	2,855.81
1983-04-30	295	295	291	291	36,918	2,724.72
1983-04-28	292	296	291	295	88,802	2,762.17
1983-04-27	291	295	291	295	44,900	2,762.17
1983-04-26	292	296	289	291	231,484	2,724.72
1983-04-25	296	298	292	294	74,833	2,752.81
1983-04-23	301	306	296	296	76,829	2,771.54
1983-04-22	304	306	299	299	100,776	2,799.63
1983-04-21	306	308	304	305	365,187	2,855.81
1983-04-20	307	311	299	301	550,773	2,818.35
1983-04-19	301	303	298	303	431,040	2,837.08
1983-04-18	300	301	296	296	128,713	2,771.54
1983-04-15	299	300	286	286	264,411	2,677.90
1983-04-14	282	296	282	291	124,722	2,724.72
1983-04-13	281	281	277	280	73,836	2,621.72
1983-04-12	281	284	280	281	67,849	2,631.09
1983-04-11	282	282	281	282	18,958	2,640.45
1983-04-09	282	282	281	281	25,942	2,631.09
1983-04-08	281	281	280	280	25,942	2,621.72
1983-04-07	286	287	283	287	84,811	2,687.27
1983-04-06	287	287	283	283	101,773	2,649.81
1983-04-05	294	294	286	287	123,724	2,687.27
1983-04-04	300	300	291	291	282,371	2,724.72
1983-04-02	300	301	296	297	180,598	2,780.90
1983-04-01	296	303	292	297	1,626,378	2,780.90
1983-03-31	295	296	290	291	670,507	2,724.72
1983-03-30	284	294	282	290	1,995,555	2,715.36
1983-03-29	276	280	273	280	666,515	2,621.72
1983-03-28	275	279	275	275	16,962	2,574.91
1983-03-26	276	279	273	273	73,836	2,556.18
1983-03-25	281	281	275	275	286,362	2,574.91
1983-03-24	276	280	274	278	54,878	2,603
1983-03-23	276	276	273	276	151,662	2,584.27
1983-03-22	271	271	269	269	77,827	2,518.73
1983-03-18	271	271	270	271	65,853	2,537.45
1983-03-17	271	273	267	269	78,824	2,518.73
1983-03-16	276	276	269	269	102,771	2,518.73
1983-03-15	267	271	264	271	184,589	2,537.45
1983-03-14	266	267	264	266	64,856	2,490.64
1983-03-12	266	269	263	267	80,820	2,500
1983-03-11	271	271	262	269	126,718	2,518.73
1983-03-10	271	271	263	270	108,758	2,528.09
1983-03-09	271	271	266	267	19,956	2,500
1983-03-08	267	271	265	271	75,831	2,537.45
1983-03-07	263	264	262	262	89,800	2,453.18
1983-03-05	266	268	263	263	66,851	2,462.55
1983-03-04	275	275	266	266	79,822	2,490.64
1983-03-03	272	276	270	271	91,796	2,537.45
1983-03-02	276	276	271	273	42,904	2,556.18
1983-03-01	268	271	262	271	261,418	2,537.45
1983-02-28	279	282	271	274	841,127	2,565.54
1983-02-26	270	287	266	281	1,344,007	2,631.09
1983-02-25	261	269	257	269	343,236	2,518.73
1983-02-24	257	260	255	256	64,856	2,397
1983-02-23	253	255	249	255	205,542	2,387.64
1983-02-22	254	254	247	247	40,909	2,312.73
1983-02-21	252	253	249	249	33,924	2,331.46
1983-02-18	255	255	252	252	56,873	2,359.55
1983-02-17	253	254	253	254	9,978	2,378.28
1983-02-16	258	258	252	253	39,911	2,368.91
1983-02-15	251	261	248	261	38,913	2,443.82
1983-02-14	251	251	246	247	32,927	2,312.73
1983-02-12	251	251	251	251	38,913	2,350.19
1983-02-09	254	255	251	251	79,822	2,350.19
1983-02-08	261	261	253	254	51,884	2,378.28
1983-02-07	256	256	251	256	44,900	2,397
1983-02-05	256	256	253	253	26,940	2,368.91
1983-02-04	256	256	254	254	95,787	2,378.28
1983-02-03	266	266	260	260	63,858	2,434.46
1983-02-02	266	269	256	266	398,113	2,490.64
1983-02-01	262	262	257	260	158,647	2,434.46
1983-01-31	269	269	256	257	190,576	2,406.37
1983-01-29	244	269	243	269	171,618	2,518.73
1983-01-28	249	251	243	245	147,671	2,294.01
1983-01-27	259	261	250	251	89,800	2,350.19
1983-01-26	252	260	252	259	113,747	2,425.09
1983-01-25	246	247	246	247	44,900	2,312.73
1983-01-24	252	253	249	249	90,798	2,331.46
1983-01-22	256	261	253	253	58,869	2,368.91
1983-01-21	262	262	253	260	199,556	2,434.46
1983-01-20	274	274	259	261	335,253	2,443.82
1983-01-19	273	285	267	274	1,056,647	2,565.54
1983-01-18	258	276	257	271	1,675,269	2,537.45
1983-01-17	252	258	251	256	837,135	2,397
1983-01-14	243	251	242	251	864,075	2,350.19
1983-01-13	240	241	239	241	163,636	2,256.55
1983-01-12	241	241	233	236	58,869	2,209.74
1983-01-11	246	246	241	241	42,904	2,256.55
1983-01-10	251	256	246	246	331,262	2,303.37
1983-01-08	242	251	242	249	354,211	2,331.46
1983-01-07	240	241	238	241	134,700	2,256.55
1983-01-06	231	241	231	237	107,760	2,219.10
1983-01-05	226	231	226	231	34,922	2,162.92
1983-01-04	222	231	222	231	17,960	2,162.92

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