6205 ニデックオーケーケー(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	365	371	359	371	43,902	3,473.78
1987-12-26	371	371	361	361	22,949	3,380.15
1987-12-25	371	371	369	371	31,929	3,473.78
1987-12-24	386	391	381	391	17,960	3,661.05
1987-12-23	372	376	368	369	32,927	3,455.06
1987-12-22	384	384	376	376	31,929	3,520.60
1987-12-21	389	391	385	385	22,949	3,604.87
1987-12-18	395	396	391	391	33,924	3,661.05
1987-12-17	396	398	395	395	15,964	3,698.50
1987-12-16	396	399	396	396	50,887	3,707.87
1987-12-15	389	398	389	391	27,938	3,661.05
1987-12-14	391	395	391	392	16,962	3,670.41
1987-12-11	386	397	382	395	40,909	3,698.50
1987-12-10	401	406	396	397	41,907	3,717.23
1987-12-09	388	401	386	401	96,784	3,754.68
1987-12-08	399	401	382	386	81,818	3,614.23
1987-12-07	396	401	396	396	40,909	3,707.87
1987-12-05	390	390	384	384	45,898	3,595.51
1987-12-04	389	391	383	384	39,911	3,595.51
1987-12-03	376	381	376	381	31,929	3,567.42
1987-12-02	381	381	380	380	14,967	3,558.05
1987-12-01	380	380	375	375	5,987	3,511.24
1987-11-30	375	376	375	376	9,978	3,520.60
1987-11-28	380	381	374	381	26,940	3,567.42
1987-11-27	366	366	366	366	45,898	3,426.97
1987-11-26	376	376	372	376	9,978	3,520.60
1987-11-25	376	376	371	371	12,971	3,473.78
1987-11-24	371	376	371	371	16,962	3,473.78
1987-11-20	361	371	361	361	13,969	3,380.15
1987-11-19	375	375	356	356	21,951	3,333.33
1987-11-18	381	381	376	376	106,762	3,520.60
1987-11-17	381	381	376	377	22,949	3,529.96
1987-11-16	377	381	376	381	11,973	3,567.42
1987-11-13	371	371	371	371	19,956	3,473.78
1987-11-12	351	351	341	343	19,956	3,211.61
1987-11-11	341	341	341	341	26,940	3,192.88
1987-11-10	380	381	356	356	100,776	3,333.33
1987-11-09	361	371	361	366	73,836	3,426.97
1987-11-07	371	371	361	361	44,900	3,380.15
1987-11-06	371	381	371	371	12,971	3,473.78
1987-11-05	391	391	371	371	31,929	3,473.78
1987-11-04	391	391	381	381	26,940	3,567.42
1987-11-02	390	391	389	391	52,882	3,661.05
1987-10-31	391	396	391	391	55,876	3,661.05
1987-10-30	376	381	366	371	118,736	3,473.78
1987-10-29	386	386	381	381	86,807	3,567.42
1987-10-28	396	401	383	383	59,867	3,586.14
1987-10-27	379	396	376	396	59,867	3,707.87
1987-10-26	401	401	380	384	173,613	3,595.51
1987-10-24	404	404	391	391	66,851	3,661.05
1987-10-23	401	416	401	416	64,856	3,895.13
1987-10-22	401	420	401	406	95,787	3,801.50
1987-10-20	356	356	356	356	57,871	3,333.33
1987-10-19	422	427	412	416	76,829	3,895.13
1987-10-16	432	432	427	427	51,884	3,998.13
1987-10-15	432	437	432	432	61,862	4,044.94
1987-10-14	446	451	440	445	81,818	4,166.67
1987-10-13	451	451	441	446	78,824	4,176.03
1987-10-12	456	457	446	451	101,773	4,222.85
1987-10-09	458	459	451	451	133,702	4,222.85
1987-10-08	463	464	451	452	275,387	4,232.21
1987-10-07	446	465	446	451	412,082	4,222.85
1987-10-06	449	459	444	458	388,136	4,288.39
1987-10-05	441	450	435	450	201,551	4,213.48
1987-10-03	431	441	421	439	109,756	4,110.49
1987-10-02	420	426	416	426	115,742	3,988.76
1987-10-01	421	421	411	420	95,787	3,932.58
1987-09-30	420	420	414	419	74,833	3,923.22
1987-09-29	414	421	414	415	64,856	3,885.77
1987-09-28	414	422	414	414	65,853	3,876.40
1987-09-26	416	417	413	414	14,967	3,876.40
1987-09-25	415	416	412	412	46,896	3,857.68
1987-09-24	426	426	416	416	38,913	3,895.13
1987-09-22	416	417	416	416	76,829	3,895.13
1987-09-21	427	429	421	421	128,713	3,941.95
1987-09-18	422	430	422	422	146,673	3,951.31
1987-09-17	426	431	421	431	79,822	4,035.58
1987-09-16	436	436	416	426	141,684	3,988.76
1987-09-14	410	426	410	426	160,642	3,988.76
1987-09-11	427	430	416	418	77,827	3,913.86
1987-09-10	441	441	422	422	87,804	3,951.31
1987-09-09	426	432	421	421	62,860	3,941.95
1987-09-08	416	416	412	416	134,700	3,895.13
1987-09-07	430	430	414	417	77,827	3,904.49
1987-09-05	427	431	427	429	44,900	4,016.85
1987-09-04	442	443	426	426	99,778	3,988.76
1987-09-03	441	448	436	443	121,729	4,147.94
1987-09-02	441	451	441	441	149,667	4,129.21
1987-09-01	429	441	429	431	154,656	4,035.58
1987-08-31	421	426	418	424	59,867	3,970.04
1987-08-29	414	421	414	418	66,851	3,913.86
1987-08-28	420	421	411	414	141,684	3,876.40
1987-08-27	426	426	416	421	86,807	3,941.95
1987-08-26	429	431	424	426	74,833	3,988.76
1987-08-25	417	421	412	418	90,798	3,913.86
1987-08-24	413	419	412	417	113,747	3,904.49
1987-08-22	421	426	421	426	62,860	3,988.76
1987-08-21	415	430	410	430	112,749	4,026.22
1987-08-20	403	416	403	410	270,398	3,838.95
1987-08-19	419	429	416	417	118,736	3,904.49
1987-08-18	412	429	412	429	208,536	4,016.85
1987-08-17	431	433	426	427	137,693	3,998.13
1987-08-14	429	440	429	436	416,073	4,082.40
1987-08-13	451	461	451	454	238,469	4,250.94
1987-08-12	461	466	451	459	239,467	4,297.75
1987-08-11	450	471	446	471	262,416	4,410.11
1987-08-10	455	456	441	446	182,593	4,176.03
1987-08-07	453	461	453	455	252,438	4,260.30
1987-08-06	475	481	453	461	408,091	4,316.48
1987-08-05	483	496	476	476	453,989	4,456.93
1987-08-04	483	505	476	481	1,824,935	4,503.75
1987-08-03	480	496	472	481	1,397,887	4,503.75
1987-08-01	469	469	446	456	484,920	4,269.66
1987-07-31	459	461	449	449	304,322	4,204.12
1987-07-30	469	473	462	470	1,059,640	4,400.75
1987-07-29	450	466	442	466	1,556,533	4,363.30
1987-07-28	441	445	436	442	700,440	4,138.58
1987-07-27	416	431	416	431	708,422	4,035.58
1987-07-25	401	406	393	393	97,782	3,679.78
1987-07-24	391	414	391	406	250,442	3,801.50
1987-07-23	396	406	381	382	92,793	3,576.78
1987-07-22	420	420	395	406	194,567	3,801.50
1987-07-21	420	420	405	417	503,878	3,904.49
1987-07-20	417	417	392	392	446,007	3,670.41
1987-07-17	414	414	387	390	351,218	3,651.69
1987-07-16	421	421	406	410	695,451	3,838.95
1987-07-15	411	421	406	411	1,428,818	3,848.31
1987-07-14	401	402	387	396	943,898	3,707.87
1987-07-13	364	370	364	364	28,936	3,408.24
1987-07-10	375	375	362	363	173,613	3,398.88
1987-07-09	362	366	362	362	44,900	3,389.51
1987-07-08	372	375	361	361	193,569	3,380.15
1987-07-07	372	372	356	362	109,756	3,389.51
1987-07-06	376	376	356	372	115,742	3,483.15
1987-07-04	375	377	374	377	156,651	3,529.96
1987-07-03	367	374	362	373	225,498	3,492.51
1987-07-02	369	369	362	362	69,844	3,389.51
1987-07-01	356	371	352	370	263,413	3,464.42
1987-06-30	351	361	348	352	89,800	3,295.88
1987-06-29	370	371	353	360	212,527	3,370.79
1987-06-27	363	364	360	360	189,578	3,370.79
1987-06-26	358	358	342	343	154,656	3,211.61
1987-06-25	347	356	342	353	136,696	3,305.24
1987-06-24	345	351	345	351	83,813	3,286.52
1987-06-23	351	356	344	347	132,704	3,249.06
1987-06-22	359	361	351	351	154,656	3,286.52
1987-06-19	356	361	352	361	354,211	3,380.15
1987-06-18	354	357	351	354	193,569	3,314.61
1987-06-17	354	357	349	352	307,316	3,295.88
1987-06-16	344	351	344	351	230,487	3,286.52
1987-06-15	339	341	336	336	91,796	3,146.07
1987-06-12	337	341	336	339	104,767	3,174.16
1987-06-11	342	344	336	341	136,696	3,192.88
1987-06-10	346	346	339	340	156,651	3,183.52
1987-06-09	347	350	341	346	161,640	3,239.70
1987-06-08	341	346	340	342	180,598	3,202.25
1987-06-06	340	341	339	340	69,844	3,183.52
1987-06-05	334	341	334	339	124,722	3,174.16
1987-06-04	331	341	331	339	236,473	3,174.16
1987-06-03	331	331	322	327	126,718	3,061.80
1987-06-02	326	333	322	331	105,764	3,099.25
1987-06-01	339	339	327	331	213,524	3,099.25
1987-05-30	332	337	332	336	161,640	3,146.07
1987-05-29	341	341	332	333	267,404	3,117.98
1987-05-28	326	345	326	343	523,833	3,211.61
1987-05-27	321	326	321	326	170,620	3,052.43
1987-05-26	316	321	312	321	73,836	3,005.62
1987-05-25	316	317	311	316	46,896	2,958.80
1987-05-23	316	318	313	318	57,871	2,977.53
1987-05-22	311	319	311	316	99,778	2,958.80
1987-05-21	311	311	308	310	45,898	2,902.62
1987-05-20	311	314	309	312	117,738	2,921.35
1987-05-19	300	319	300	318	96,784	2,977.53
1987-05-18	298	299	296	299	29,933	2,799.63
1987-05-15	301	301	294	294	120,731	2,752.81
1987-05-14	296	301	292	301	69,844	2,818.35
1987-05-13	299	301	296	296	62,860	2,771.54
1987-05-12	297	299	296	299	10,976	2,799.63
1987-05-11	301	301	297	297	94,789	2,780.90
1987-05-08	301	301	297	297	61,862	2,780.90
1987-05-07	298	300	297	300	36,918	2,808.99
1987-05-06	296	299	296	299	42,904	2,799.63
1987-05-02	291	296	291	296	54,878	2,771.54
1987-05-01	291	299	291	296	47,893	2,771.54
1987-04-30	291	296	291	291	8,980	2,724.72
1987-04-28	292	296	291	291	28,936	2,724.72
1987-04-27	301	301	287	291	21,951	2,724.72
1987-04-25	291	291	286	286	13,969	2,677.90
1987-04-24	291	291	291	291	28,936	2,724.72
1987-04-23	287	291	286	291	38,913	2,724.72
1987-04-22	282	301	282	286	67,849	2,677.90
1987-04-21	291	292	286	286	66,851	2,677.90
1987-04-20	301	301	291	291	41,907	2,724.72
1987-04-17	297	297	292	292	50,887	2,734.08
1987-04-16	300	300	294	296	42,904	2,771.54
1987-04-15	300	300	292	292	18,958	2,734.08
1987-04-14	296	296	291	292	55,876	2,734.08
1987-04-13	296	301	296	301	97,782	2,818.35
1987-04-10	304	304	299	301	21,951	2,818.35
1987-04-09	296	305	296	301	70,842	2,818.35
1987-04-08	297	301	297	299	65,853	2,799.63
1987-04-07	300	301	300	301	64,856	2,818.35
1987-04-06	306	306	300	300	25,942	2,808.99
1987-04-04	298	301	298	301	24,944	2,818.35
1987-04-03	297	301	294	296	71,840	2,771.54
1987-04-02	301	301	296	301	17,960	2,818.35
1987-04-01	292	308	292	301	72,838	2,818.35
1987-03-31	302	302	291	291	90,798	2,724.72
1987-03-30	321	322	312	312	101,773	2,921.35
1987-03-28	315	324	313	321	120,731	3,005.62
1987-03-27	303	315	303	313	180,598	2,930.71
1987-03-26	307	307	299	300	108,758	2,808.99
1987-03-25	299	301	297	299	144,678	2,799.63
1987-03-24	296	298	295	296	60,864	2,771.54
1987-03-23	296	299	294	296	46,896	2,771.54
1987-03-20	294	295	293	293	26,940	2,743.45
1987-03-19	296	300	291	291	81,818	2,724.72
1987-03-18	299	300	288	295	70,842	2,762.17
1987-03-17	290	296	289	296	43,902	2,771.54
1987-03-16	291	294	287	287	64,856	2,687.27
1987-03-13	286	290	284	284	40,909	2,659.18
1987-03-12	282	285	282	282	68,847	2,640.45
1987-03-11	286	286	281	282	84,811	2,640.45
1987-03-10	281	286	281	286	48,891	2,677.90
1987-03-09	280	286	279	281	24,944	2,631.09
1987-03-07	281	281	279	281	25,942	2,631.09
1987-03-06	282	282	281	281	80,820	2,631.09
1987-03-05	286	293	283	286	39,911	2,677.90
1987-03-04	282	284	281	284	45,898	2,659.18
1987-03-03	293	293	281	281	52,882	2,631.09
1987-03-02	286	294	281	294	47,893	2,752.81
1987-02-28	281	281	276	276	59,867	2,584.27
1987-02-27	282	286	281	281	57,871	2,631.09
1987-02-26	291	291	282	282	64,856	2,640.45
1987-02-25	284	286	283	283	67,849	2,649.81
1987-02-24	293	293	282	282	123,724	2,640.45
1987-02-23	294	294	291	293	32,927	2,743.45
1987-02-20	295	296	291	291	49,889	2,724.72
1987-02-19	294	296	286	291	149,667	2,724.72
1987-02-18	294	296	293	293	85,809	2,743.45
1987-02-17	294	296	293	293	19,956	2,743.45
1987-02-16	300	301	291	291	72,838	2,724.72
1987-02-13	299	301	296	299	150,664	2,799.63
1987-02-12	293	302	293	296	119,733	2,771.54
1987-02-10	291	294	284	288	80,820	2,696.63
1987-02-09	285	291	284	285	51,884	2,668.54
1987-02-07	289	289	283	283	33,924	2,649.81
1987-02-06	283	295	282	290	61,862	2,715.36
1987-02-05	284	286	282	282	79,822	2,640.45
1987-02-04	282	286	282	286	66,851	2,677.90
1987-02-03	284	286	284	286	56,873	2,677.90
1987-02-02	283	284	283	284	37,916	2,659.18
1987-01-31	288	295	286	286	86,807	2,677.90
1987-01-30	293	295	290	290	95,787	2,715.36
1987-01-29	291	295	289	295	34,922	2,762.17
1987-01-28	291	291	289	289	68,847	2,705.99
1987-01-27	295	297	295	296	41,907	2,771.54
1987-01-26	296	301	296	297	36,918	2,780.90
1987-01-24	288	288	286	288	39,911	2,696.63
1987-01-23	291	291	288	288	40,909	2,696.63
1987-01-22	294	294	288	292	16,962	2,734.08
1987-01-21	295	295	282	295	59,867	2,762.17
1987-01-20	283	296	283	286	32,927	2,677.90
1987-01-19	283	288	278	278	86,807	2,603
1987-01-16	286	296	284	296	95,787	2,771.54
1987-01-14	290	291	284	284	149,667	2,659.18
1987-01-13	291	296	291	295	66,851	2,762.17
1987-01-12	286	292	286	291	114,744	2,724.72
1987-01-09	288	292	285	285	200,553	2,668.54
1987-01-08	292	292	286	286	46,896	2,677.90
1987-01-07	291	292	291	291	97,782	2,724.72
1987-01-06	286	296	286	291	16,962	2,724.72
1987-01-05	287	289	283	283	50,887	2,649.81

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