6205 ニデックオーケーケー(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2836437036337015,9643,464.42
1984-12-2736436636336615,9643,426.97
1984-12-2637137136336459,8673,408.24
1984-12-2536637136637149,8893,473.78
1984-12-2436737036636660,8643,426.97
1984-12-2236936936336319,9563,398.88
1984-12-2137037136736720,9533,436.33
1984-12-2036637136637126,9403,473.78
1984-12-1937137136436491,7963,408.24
1984-12-1836637136637135,9203,473.78
1984-12-1737137136636628,9363,426.97
1984-12-153723763723735,9873,492.51
1984-12-1437637637137355,8763,492.51
1984-12-13368376366371120,7313,473.78
1984-12-1238038137737864,8563,539.33
1984-12-1138038037737857,8713,539.33
1984-12-10381385376379208,5363,548.69
1984-12-07384384374374102,7713,501.87
1984-12-06375379371379127,7163,548.69
1984-12-05361377361375260,4203,511.24
1984-12-04355358351358275,3873,352.06
1984-12-03355356349350222,5043,277.15
1984-12-0135535735335562,8603,323.97
1984-11-30362362355355117,7383,323.97
1984-11-2936836836736735,9203,436.33
1984-11-2637638137438119,9563,567.42
1984-11-2437437437137141,9073,473.78
1984-11-2238238237437471,8403,501.87
1984-11-2137237337237230,9313,483.15
1984-11-2037238037237212,9713,483.15
1984-11-1937637637137126,9403,473.78
1984-11-1737137136637175,8313,473.78
1984-11-1637137136636630,9313,426.97
1984-11-1537037036436666,8513,426.97
1984-11-1437137137037012,9713,464.42
1984-11-1336737036637042,9043,464.42
1984-11-1236336336336311,9733,398.88
1984-11-0936236235835811,9733,352.06
1984-11-08364364357359110,7533,361.42
1984-11-0736436436436462,8603,408.24
1984-11-0636636636436648,8913,426.97
1984-11-053663663663666,9843,426.97
1984-11-0236637136136454,8783,408.24
1984-11-0137437437137119,9563,473.78
1984-10-3138638637437423,9473,501.87
1984-10-30390393381382155,6533,576.78
1984-10-2938138137638157,8713,567.42
1984-10-2736236236136154,8783,380.15
1984-10-263663673643668,9803,426.97
1984-10-2536936936636659,8673,426.97
1984-10-2437337336936938,9133,455.06
1984-10-2337137137137114,9673,473.78
1984-10-2236736836636835,9203,445.69
1984-10-2036636836636637,9163,426.97
1984-10-1936736736336438,9133,408.24
1984-10-1836736736236255,8763,389.51
1984-10-1736736736636791,7963,436.33
1984-10-16363367363364123,7243,408.24
1984-10-1536236435936183,8133,380.15
1984-10-1236636636136158,8693,380.15
1984-10-1136736736136761,8623,436.33
1984-10-0936837536737344,9003,492.51
1984-10-0835836635836610,9763,426.97
1984-10-063563563563568,9803,333.33
1984-10-0535235435235411,9733,314.61
1984-10-0435735734634796,7843,249.06
1984-10-0236636636336345,8983,398.88
1984-09-2936636636636622,9493,426.97
1984-09-283713753713719,9783,473.78
1984-09-2736937536937126,9403,473.78
1984-09-26365370363366131,7073,426.97
1984-09-2536536636336548,8913,417.60
1984-09-2236136536136526,9403,417.60
1984-09-21371371366366179,6003,426.97
1984-09-20373373371371117,7383,473.78
1984-09-1937737737137139,9113,473.78
1984-09-1838638637637627,9383,520.60
1984-09-1738138637738656,8733,614.23
1984-09-14386386376376184,5893,520.60
1984-09-1338638638138670,8423,614.23
1984-09-12381391381391140,6873,661.05
1984-09-1138138237937948,8913,548.69
1984-09-1038939138638645,8983,614.23
1984-09-0738238338238236,9183,576.78
1984-09-0639039038138194,7893,567.42
1984-09-0538738938638762,8603,623.60
1984-09-0439139138638696,7843,614.23
1984-09-03384389383386130,7093,614.23
1984-09-0138138137938180,8203,567.42
1984-08-31382384379383108,7583,586.14
1984-08-3037938537837979,8223,548.69
1984-08-29377382376376137,6933,520.60
1984-08-28381381374374141,6843,501.87
1984-08-2738138238038292,7933,576.78
1984-08-2538238238038176,8293,567.42
1984-08-24383390381385204,5443,604.87
1984-08-23399399374381598,6673,567.42
1984-08-223964103964091,011,7473,829.59
1984-08-21391391386386126,7183,614.23
1984-08-20383391382382285,3643,576.78
1984-08-1838138138138132,9273,567.42
1984-08-17378401378391365,1873,661.05
1984-08-1636437736437695,7873,520.60
1984-08-1536136335936215,9643,389.51
1984-08-1437037136136126,9403,380.15
1984-08-1337537536636687,8043,426.97
1984-08-10361379361375179,6003,511.24
1984-08-0935135935135960,8643,361.42
1984-08-0835035134935141,9073,286.52
1984-08-0735435534834958,8693,267.79
1984-08-0635535535135228,9363,295.88
1984-08-0433635033635041,9073,277.15
1984-08-0333133633133627,9383,146.07
1984-08-0232532932132117,9603,005.62
1984-08-0132632632132123,9473,005.62
1984-07-313313313313312,9933,099.25
1984-07-3031933131932637,9163,052.43
1984-07-2732032031732029,9332,996.25
1984-07-2631232031232052,8822,996.25
1984-07-2530130229229298,7802,734.08
1984-07-2430631130631141,9072,911.99
1984-07-2331632131131343,9022,930.71
1984-07-2132632632132136,9183,005.62
1984-07-2032632632632621,9513,052.43
1984-07-1934134533633638,9133,146.07
1984-07-1834034533934042,9043,183.52
1984-07-173373393373396,9843,174.16
1984-07-1633633633633617,9603,146.07
1984-07-1334635134635114,9673,286.52
1984-07-1235135134935012,9713,277.15
1984-07-1035135135135129,9333,286.52
1984-07-0935135135135134,9223,286.52
1984-07-073563563563562,9933,333.33
1984-07-0635635635135610,9763,333.33
1984-07-043593593593598,9803,361.42
1984-07-0336236236136117,9603,380.15
1984-07-0236136435936412,9713,408.24
1984-06-3035835835635610,9763,333.33
1984-06-2936336736336354,8783,398.88
1984-06-2833634833634830,9313,258.43
1984-06-2733634133634153,8803,192.88
1984-06-253343343343347,9823,127.34
1984-06-2333433433333317,9603,117.98
1984-06-223363363363366,9843,146.07
1984-06-213373373353359,9783,136.70
1984-06-2033433633433515,9643,136.70
1984-06-193323323313322,9933,108.61
1984-06-183273283273287,9823,071.16
1984-06-1533033032732730,9313,061.80
1984-06-1434134334134131,9293,192.88
1984-06-1334634634134112,9713,192.88
1984-06-1234634634634611,9733,239.70
1984-06-0834234634234461,8623,220.97
1984-06-073463463463464,9893,239.70
1984-06-063443443423425,9873,202.25
1984-06-0534234334234217,9603,202.25
1984-06-0434134134134110,9763,192.88
1984-06-0234134134134114,9673,192.88
1984-05-3135135135135116,9623,286.52
1984-05-303613613593606,9843,370.79
1984-05-2936636736636611,9733,426.97
1984-05-2836836836436710,9763,436.33
1984-05-263663693663697,9823,455.06
1984-05-2535636135636125,9423,380.15
1984-05-2435136135135627,9383,333.33
1984-05-2333634633134620,9533,239.70
1984-05-2235035032633666,8513,146.07
1984-05-2135235335235280,8203,295.88
1984-05-19364364356356201,5513,333.33
1984-05-1837237236536936,9183,455.06
1984-05-1737538037237248,8913,483.15
1984-05-1638138137237420,9533,501.87
1984-05-1538138138138147,8933,567.42
1984-05-1439139139139128,9363,661.05
1984-05-1139239339239212,9713,670.41
1984-05-1039239239139171,8403,661.05
1984-05-09402402397397113,7473,717.23
1984-05-0840140140140114,9673,754.68
1984-05-074114114114113,9913,848.31
1984-05-0441141141141138,9133,848.31
1984-05-02411421411416185,5873,895.13
1984-05-0140341640341178,8243,848.31
1984-04-2840140840140262,8603,764.04
1984-04-2739839839839823,9473,726.59
1984-04-2539540239540148,8913,754.68
1984-04-2440140139639736,9183,717.23
1984-04-2340240239739718,9583,717.23
1984-04-2039539739539734,9223,717.23
1984-04-1939539539539515,9643,698.50
1984-04-1740740939439467,8493,689.14
1984-04-1640941140740916,9623,829.59
1984-04-1341941940640730,9313,810.86
1984-04-1240042039942086,8073,932.58
1984-04-1139140039139984,8113,735.96
1984-04-10394395390390123,7243,651.69
1984-04-0939239739239416,9623,689.14
1984-04-0739239739239735,9203,717.23
1984-04-0639740239739723,9473,717.23
1984-04-0539639839639680,8203,707.87
1984-04-04403403396397120,7313,717.23
1984-04-0340640640640650,8873,801.50
1984-04-0242142142142120,9533,941.95
1984-03-3141642140942156,8733,941.95
1984-03-3041141240941238,9133,857.68
1984-03-2942142141641791,7963,904.49
1984-03-28417426415421184,5893,941.95
1984-03-2741841841641772,8383,904.49
1984-03-2443043043043033,9244,026.22
1984-03-23424434418431288,3584,035.58
1984-03-22430436419419329,2673,923.22
1984-03-21417429417427227,4933,998.13
1984-03-19425425416416136,6963,895.13
1984-03-17421423414422236,4733,951.31
1984-03-16418421416416160,6423,895.13
1984-03-15409415407415202,5493,885.77
1984-03-14409418409411209,5333,848.31
1984-03-13402409402409162,6383,829.59
1984-03-12408408397401102,7713,754.68
1984-03-0940640940640691,7963,801.50
1984-03-08409409405408282,3713,820.22
1984-03-07406410398410437,0273,838.95
1984-03-06411411406411138,6913,848.31
1984-03-05420420411420205,5423,932.58
1984-03-03416421409421436,0293,941.95
1984-03-02414424411414979,8183,876.40
1984-03-01415416406410891,0153,838.95
1984-02-294014203974203,210,8493,932.58
1984-02-283764103763961,064,6293,707.87
1984-02-27371375371372106,7623,483.15
1984-02-2537137537137252,8823,483.15
1984-02-2436837136837152,8823,473.78
1984-02-23378378367368107,7603,445.69
1984-02-22365381365379291,3513,548.69
1984-02-21366366362365128,7133,417.60
1984-02-20356365356365194,5673,417.60
1984-02-1835636135635660,8643,333.33
1984-02-17353361353361144,6783,380.15
1984-02-1634434834434721,9513,249.06
1984-02-1533934333934340,9093,211.61
1984-02-1434734734234354,8783,211.61
1984-02-1334234634234257,8713,202.25
1984-02-1034134634134436,9183,220.97
1984-02-0934634634134672,8383,239.70
1984-02-08349350346347169,6223,249.06
1984-02-07351352347347119,7333,249.06
1984-02-0635735735235339,9113,305.24
1984-02-043603603593597,9823,361.42
1984-02-0336236435635934,9223,361.42
1984-02-0237137136236260,8643,389.51
1984-02-0136937236837149,8893,473.78
1984-01-313763763713719,9783,473.78
1984-01-3037538037437970,8423,548.69
1984-01-2837437437437463,8583,501.87
1984-01-27385386374374230,4873,501.87
1984-01-26371386370381599,6643,567.42
1984-01-25366370365370223,5023,464.42
1984-01-24363366362365131,7073,417.60
1984-01-2336636635735869,8443,352.06
1984-01-21367370366366183,5913,426.97
1984-01-20361366361366157,6493,426.97
1984-01-19360361356356142,6823,333.33
1984-01-18351361348361125,7203,380.15
1984-01-17346351346346105,7643,239.70
1984-01-1334634634434476,8293,220.97
1984-01-1234634934234626,9403,239.70
1984-01-1134934934734740,9093,249.06
1984-01-1035135135135138,9133,286.52
1984-01-0935836135135137,9163,286.52
1984-01-0735635935635833,9243,352.06
1984-01-0635635735435447,8933,314.61
1984-01-0535836135435789,8003,342.70
1984-01-0436136135735729,9333,342.70

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