6205 ニデックオーケーケー(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	366	371	366	370	37,916	3,464.42
1985-12-27	366	369	366	369	24,944	3,455.06
1985-12-26	366	367	366	367	30,931	3,436.33
1985-12-25	366	371	365	366	163,636	3,426.97
1985-12-24	367	367	366	366	52,882	3,426.97
1985-12-23	369	370	366	367	12,971	3,436.33
1985-12-21	372	372	369	370	28,936	3,464.42
1985-12-20	373	374	371	374	49,889	3,501.87
1985-12-19	371	372	371	372	5,987	3,483.15
1985-12-18	376	376	371	371	50,887	3,473.78
1985-12-17	376	385	376	385	14,967	3,604.87
1985-12-16	381	386	381	386	35,920	3,614.23
1985-12-13	381	384	373	381	47,893	3,567.42
1985-12-12	385	385	376	376	27,938	3,520.60
1985-12-11	382	385	376	378	42,904	3,539.33
1985-12-10	385	386	379	379	51,884	3,548.69
1985-12-09	386	386	376	376	37,916	3,520.60
1985-12-07	386	386	380	384	33,924	3,595.51
1985-12-06	383	389	380	387	146,673	3,623.60
1985-12-05	386	386	379	383	65,853	3,586.14
1985-12-04	376	385	375	385	85,809	3,604.87
1985-12-03	366	375	362	375	23,947	3,511.24
1985-12-02	372	375	366	366	35,920	3,426.97
1985-11-30	375	375	367	367	27,938	3,436.33
1985-11-29	362	367	362	366	27,938	3,426.97
1985-11-28	354	369	354	362	54,878	3,389.51
1985-11-27	360	365	359	359	10,976	3,361.42
1985-11-26	360	361	360	361	56,873	3,380.15
1985-11-25	365	365	359	365	75,831	3,417.60
1985-11-22	359	361	359	360	64,856	3,370.79
1985-11-21	361	364	361	363	63,858	3,398.88
1985-11-20	361	364	359	361	26,940	3,380.15
1985-11-19	366	366	361	364	62,860	3,408.24
1985-11-18	358	361	358	361	15,964	3,380.15
1985-11-16	361	363	355	358	115,742	3,352.06
1985-11-15	363	363	361	363	33,924	3,398.88
1985-11-14	363	363	362	363	37,916	3,398.88
1985-11-13	370	371	369	369	45,898	3,455.06
1985-11-12	371	371	370	370	12,971	3,464.42
1985-11-11	370	380	370	377	34,922	3,529.96
1985-11-08	371	375	370	375	54,878	3,511.24
1985-11-07	370	370	369	370	20,953	3,464.42
1985-11-06	369	369	369	369	22,949	3,455.06
1985-11-05	376	376	366	369	36,918	3,455.06
1985-11-01	377	377	364	366	22,949	3,426.97
1985-10-31	380	381	378	379	15,964	3,548.69
1985-10-30	369	381	366	381	111,751	3,567.42
1985-10-29	370	370	369	369	26,940	3,455.06
1985-10-28	371	371	363	363	80,820	3,398.88
1985-10-26	370	371	368	370	49,889	3,464.42
1985-10-25	366	371	365	366	40,909	3,426.97
1985-10-24	366	367	362	362	54,878	3,389.51
1985-10-23	367	371	367	368	99,778	3,445.69
1985-10-22	368	371	366	371	39,911	3,473.78
1985-10-21	370	371	368	369	11,973	3,455.06
1985-10-19	368	370	368	368	32,927	3,445.69
1985-10-18	372	372	369	370	62,860	3,464.42
1985-10-17	371	376	369	374	71,840	3,501.87
1985-10-16	373	373	370	371	114,744	3,473.78
1985-10-15	376	376	371	371	17,960	3,473.78
1985-10-14	376	376	369	376	39,911	3,520.60
1985-10-11	379	379	373	373	35,920	3,492.51
1985-10-09	381	383	376	377	124,722	3,529.96
1985-10-08	371	381	369	381	193,569	3,567.42
1985-10-07	371	372	368	371	122,727	3,473.78
1985-10-05	369	371	369	369	18,958	3,455.06
1985-10-04	368	371	368	369	58,869	3,455.06
1985-10-03	370	370	367	368	23,947	3,445.69
1985-10-02	363	371	363	370	39,911	3,464.42
1985-10-01	366	366	362	362	106,762	3,389.51
1985-09-30	371	371	365	366	50,887	3,426.97
1985-09-28	362	371	362	371	34,922	3,473.78
1985-09-27	367	371	366	370	97,782	3,464.42
1985-09-26	383	385	372	372	100,776	3,483.15
1985-09-25	391	392	379	379	79,822	3,548.69
1985-09-24	391	396	386	386	35,920	3,614.23
1985-09-21	389	391	386	386	34,922	3,614.23
1985-09-20	386	390	386	386	104,767	3,614.23
1985-09-19	386	391	384	386	112,749	3,614.23
1985-09-18	391	396	383	385	119,733	3,604.87
1985-09-17	394	399	393	393	132,704	3,679.78
1985-09-13	400	402	396	399	530,818	3,735.96
1985-09-12	397	404	395	395	1,005,760	3,698.50
1985-09-11	375	394	369	391	389,133	3,661.05
1985-09-10	376	377	371	374	99,778	3,501.87
1985-09-09	383	387	381	381	35,920	3,567.42
1985-09-07	391	391	383	383	112,749	3,586.14
1985-09-06	381	388	381	388	256,429	3,632.96
1985-09-05	371	381	371	380	95,787	3,558.05
1985-09-04	367	370	366	370	228,491	3,464.42
1985-09-03	370	370	366	367	61,862	3,436.33
1985-09-02	371	371	369	370	61,862	3,464.42
1985-08-31	371	371	369	371	73,836	3,473.78
1985-08-30	372	376	372	376	91,796	3,520.60
1985-08-29	367	370	367	367	116,740	3,436.33
1985-08-28	366	370	366	367	72,838	3,436.33
1985-08-27	371	371	366	367	34,922	3,436.33
1985-08-26	379	380	371	371	60,864	3,473.78
1985-08-24	371	376	371	376	30,931	3,520.60
1985-08-23	371	376	366	376	67,849	3,520.60
1985-08-22	375	376	366	376	80,820	3,520.60
1985-08-21	366	366	362	366	127,716	3,426.97
1985-08-20	355	361	355	361	81,818	3,380.15
1985-08-19	354	355	354	355	33,924	3,323.97
1985-08-17	354	358	352	353	59,867	3,305.24
1985-08-16	355	355	353	354	41,907	3,314.61
1985-08-15	353	353	352	353	52,882	3,305.24
1985-08-14	351	356	351	353	86,807	3,305.24
1985-08-13	363	363	358	361	85,809	3,380.15
1985-08-12	366	366	362	362	53,880	3,389.51
1985-08-09	365	370	365	365	4,989	3,417.60
1985-08-08	366	371	364	364	48,891	3,408.24
1985-08-07	364	364	361	362	32,927	3,389.51
1985-08-06	371	376	363	363	64,856	3,398.88
1985-08-05	378	378	366	368	44,900	3,445.69
1985-08-03	363	371	363	363	21,951	3,398.88
1985-08-01	349	352	347	348	44,900	3,258.43
1985-07-31	353	355	353	355	25,942	3,323.97
1985-07-30	362	362	353	353	66,851	3,305.24
1985-07-29	361	363	361	363	44,900	3,398.88
1985-07-27	363	365	363	364	31,929	3,408.24
1985-07-26	368	368	366	367	31,929	3,436.33
1985-07-25	363	364	363	363	40,909	3,398.88
1985-07-24	365	365	364	364	67,849	3,408.24
1985-07-23	371	371	366	366	28,936	3,426.97
1985-07-22	372	372	367	371	11,973	3,473.78
1985-07-20	371	371	366	371	35,920	3,473.78
1985-07-19	381	381	371	376	66,851	3,520.60
1985-07-18	378	381	376	376	25,942	3,520.60
1985-07-17	381	381	371	371	55,876	3,473.78
1985-07-16	366	381	366	378	113,747	3,539.33
1985-07-15	356	362	356	362	98,780	3,389.51
1985-07-12	380	381	376	378	46,896	3,539.33
1985-07-11	380	381	378	378	52,882	3,539.33
1985-07-10	380	381	378	380	44,900	3,558.05
1985-07-09	381	381	377	377	34,922	3,529.96
1985-07-08	381	386	376	379	38,913	3,548.69
1985-07-06	382	384	379	379	13,969	3,548.69
1985-07-05	387	388	381	381	86,807	3,567.42
1985-07-04	388	389	386	386	52,882	3,614.23
1985-07-03	390	391	386	387	55,876	3,623.60
1985-07-02	393	393	384	391	83,813	3,661.05
1985-07-01	389	396	389	392	239,467	3,670.41
1985-06-29	385	386	382	383	14,967	3,586.14
1985-06-28	378	386	378	386	14,967	3,614.23
1985-06-27	383	389	377	377	45,898	3,529.96
1985-06-26	376	378	376	378	27,938	3,539.33
1985-06-25	371	375	367	375	15,964	3,511.24
1985-06-24	367	368	365	366	69,844	3,426.97
1985-06-22	363	366	363	365	71,840	3,417.60
1985-06-21	363	363	362	362	16,962	3,389.51
1985-06-20	366	366	362	362	78,824	3,389.51
1985-06-19	366	367	364	364	84,811	3,408.24
1985-06-18	367	368	364	366	101,773	3,426.97
1985-06-17	362	366	361	366	69,844	3,426.97
1985-06-15	366	366	361	363	48,891	3,398.88
1985-06-14	369	371	368	370	21,951	3,464.42
1985-06-13	370	371	369	369	34,922	3,455.06
1985-06-12	372	372	371	371	25,942	3,473.78
1985-06-11	372	373	371	373	16,962	3,492.51
1985-06-10	372	372	371	372	34,922	3,483.15
1985-06-07	371	371	369	369	29,933	3,455.06
1985-06-06	371	371	368	368	52,882	3,445.69
1985-06-05	371	371	366	367	33,924	3,436.33
1985-06-04	367	368	366	366	33,924	3,426.97
1985-06-03	371	371	369	369	61,862	3,455.06
1985-06-01	376	378	371	371	48,891	3,473.78
1985-05-31	376	378	376	376	20,953	3,520.60
1985-05-29	376	382	376	378	11,973	3,539.33
1985-05-28	384	384	375	376	42,904	3,520.60
1985-05-27	386	386	382	385	51,884	3,604.87
1985-05-25	386	386	378	378	29,933	3,539.33
1985-05-24	376	378	366	368	92,793	3,445.69
1985-05-23	377	378	374	374	77,827	3,501.87
1985-05-22	386	386	375	375	69,844	3,511.24
1985-05-21	385	386	384	386	32,927	3,614.23
1985-05-20	385	385	382	382	23,947	3,576.78
1985-05-18	385	385	381	381	15,964	3,567.42
1985-05-17	377	377	372	372	54,878	3,483.15
1985-05-16	381	386	376	376	24,944	3,520.60
1985-05-15	386	386	381	381	38,913	3,567.42
1985-05-14	385	386	383	384	37,916	3,595.51
1985-05-13	387	389	383	385	198,558	3,604.87
1985-05-10	386	391	382	387	223,502	3,623.60
1985-05-09	391	396	386	386	27,938	3,614.23
1985-05-08	391	391	386	387	6,984	3,623.60
1985-05-07	399	399	396	396	14,967	3,707.87
1985-05-04	396	400	391	396	24,944	3,707.87
1985-05-02	385	400	385	395	14,967	3,698.50
1985-05-01	391	391	384	384	36,918	3,595.51
1985-04-30	382	391	381	384	46,896	3,595.51
1985-04-27	396	396	391	391	18,958	3,661.05
1985-04-26	399	399	393	393	45,898	3,679.78
1985-04-25	386	387	383	387	51,884	3,623.60
1985-04-24	386	386	381	386	24,944	3,614.23
1985-04-23	383	393	377	379	34,922	3,548.69
1985-04-22	377	399	377	398	44,900	3,726.59
1985-04-20	384	384	379	380	23,947	3,558.05
1985-04-19	376	377	374	374	94,789	3,501.87
1985-04-18	376	376	372	376	116,740	3,520.60
1985-04-17	371	372	371	371	82,816	3,473.78
1985-04-16	396	396	376	381	88,802	3,567.42
1985-04-15	397	401	396	396	22,949	3,707.87
1985-04-12	400	400	391	396	41,907	3,707.87
1985-04-11	401	401	396	399	36,918	3,735.96
1985-04-10	398	401	396	396	102,771	3,707.87
1985-04-09	397	402	397	398	54,878	3,726.59
1985-04-08	404	404	401	402	28,936	3,764.04
1985-04-06	401	401	397	401	30,931	3,754.68
1985-04-05	401	401	399	399	61,862	3,735.96
1985-04-04	404	405	396	397	97,782	3,717.23
1985-04-03	402	402	386	386	286,362	3,614.23
1985-04-02	401	406	400	402	49,889	3,764.04
1985-04-01	399	401	399	400	86,807	3,745.32
1985-03-30	399	401	399	399	31,929	3,735.96
1985-03-29	401	403	401	401	39,911	3,754.68
1985-03-28	396	404	396	397	118,736	3,717.23
1985-03-27	403	404	391	395	114,744	3,698.50
1985-03-26	407	413	404	404	51,884	3,782.77
1985-03-25	409	409	403	406	52,882	3,801.50
1985-03-23	413	413	401	404	54,878	3,782.77
1985-03-22	411	413	409	413	64,856	3,867.04
1985-03-20	420	421	419	419	87,804	3,923.22
1985-03-19	426	429	421	423	67,849	3,960.67
1985-03-18	426	431	424	424	122,727	3,970.04
1985-03-16	439	439	426	430	90,798	4,026.22
1985-03-15	432	436	428	436	221,507	4,082.40
1985-03-14	439	441	431	436	381,151	4,082.40
1985-03-13	435	450	432	440	2,227,040	4,119.85
1985-03-12	421	430	420	430	1,011,747	4,026.22
1985-03-11	416	421	416	416	384,144	3,895.13
1985-03-08	407	411	403	406	126,718	3,801.50
1985-03-07	401	406	399	402	145,676	3,764.04
1985-03-06	406	411	406	409	79,822	3,829.59
1985-03-05	411	413	406	407	129,711	3,810.86
1985-03-04	416	419	411	415	123,724	3,885.77
1985-03-02	416	416	412	416	116,740	3,895.13
1985-03-01	416	421	412	412	304,322	3,857.68
1985-02-28	418	421	415	416	311,307	3,895.13
1985-02-27	413	420	412	418	321,284	3,913.86
1985-02-26	416	416	412	412	215,520	3,857.68
1985-02-25	415	418	411	413	207,538	3,867.04
1985-02-23	420	420	411	416	179,600	3,895.13
1985-02-22	416	420	412	420	443,013	3,932.58
1985-02-21	413	421	409	411	386,140	3,848.31
1985-02-20	418	419	409	409	254,433	3,829.59
1985-02-19	407	416	406	413	304,322	3,867.04
1985-02-18	412	414	402	408	337,249	3,820.22
1985-02-16	410	415	406	407	353,213	3,810.86
1985-02-15	426	426	413	413	848,111	3,867.04
1985-02-14	410	424	408	423	2,742,891	3,960.67
1985-02-13	401	410	391	410	918,953	3,838.95
1985-02-12	390	401	384	401	483,922	3,754.68
1985-02-08	390	391	382	386	195,564	3,614.23
1985-02-07	389	391	385	390	331,262	3,651.69
1985-02-06	382	401	381	399	821,171	3,735.96
1985-02-05	367	381	367	381	157,649	3,567.42
1985-02-04	366	366	366	366	6,984	3,426.97
1985-02-02	360	366	356	361	26,940	3,380.15
1985-02-01	359	360	359	359	40,909	3,361.42
1985-01-31	361	361	359	359	12,971	3,361.42
1985-01-30	361	361	359	361	18,958	3,380.15
1985-01-29	360	361	359	360	55,876	3,370.79
1985-01-28	367	371	363	366	40,909	3,426.97
1985-01-26	370	370	366	366	59,867	3,426.97
1985-01-25	375	375	371	371	37,916	3,473.78
1985-01-24	371	376	371	374	51,884	3,501.87
1985-01-23	369	371	367	371	69,844	3,473.78
1985-01-22	369	369	366	366	62,860	3,426.97
1985-01-21	369	369	367	369	94,789	3,455.06
1985-01-19	369	370	366	366	104,767	3,426.97
1985-01-18	370	371	369	369	44,900	3,455.06
1985-01-17	370	370	370	370	8,980	3,464.42
1985-01-16	371	371	369	369	59,867	3,455.06
1985-01-14	373	373	369	371	36,918	3,473.78
1985-01-11	371	371	368	368	55,876	3,445.69
1985-01-10	371	371	367	367	63,858	3,436.33
1985-01-09	371	375	365	365	69,844	3,417.60
1985-01-08	366	376	366	366	22,949	3,426.97
1985-01-07	366	371	366	366	12,971	3,426.97
1985-01-04	364	365	364	365	6,984	3,417.60

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