6205 ニデックオーケーケー(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28802812792812252,4387,603
1988-12-27793802792793288,3587,425.09
1988-12-26803812787811282,3717,593.63
1988-12-24812825788788722,3917,378.28
1988-12-237938477928321,682,2537,790.26
1988-12-22792807788788302,3277,378.28
1988-12-21787796783788225,4987,378.28
1988-12-20766787766783120,7317,331.46
1988-12-19773777763763162,6387,144.19
1988-12-16763773763763299,3337,144.19
1988-12-15783787782783182,5937,331.46
1988-12-14812817791792149,6677,415.73
1988-12-13822823802802173,6137,509.36
1988-12-12816833806821157,6497,687.27
1988-12-09822831812813307,3167,612.36
1988-12-08835835798798501,8827,471.91
1988-12-078328518218251,926,7097,724.72
1988-12-067878137828021,012,7447,509.36
1988-12-05776782764777172,6167,275.28
1988-12-03776782775776118,7367,265.92
1988-12-02784784772776198,5587,265.92
1988-12-01770784763767243,4587,181.65
1988-11-30801801762763263,4137,144.19
1988-11-29762787752787251,4407,368.91
1988-11-28782783763763277,3827,144.19
1988-11-26784788763785184,5897,350.19
1988-11-258118147837841,038,6877,340.82
1988-11-247818007787921,043,6757,415.73
1988-11-22737762727761676,4937,125.47
1988-11-21737737723734296,3406,872.66
1988-11-18712714705707148,6696,619.85
1988-11-17713714704712138,6916,666.67
1988-11-16721722703720174,6116,741.57
1988-11-15707722707720346,2296,741.57
1988-11-14690700671700171,6186,554.31
1988-11-11676682671680165,6316,367.04
1988-11-10655677647677138,6916,338.95
1988-11-0965165163664157,8716,001.87
1988-11-0863465163465144,9006,095.51
1988-11-0764964963463421,9515,936.33
1988-11-0563665063665014,9676,086.14
1988-11-0465865863163137,9165,908.24
1988-11-0266667765765756,8736,151.69
1988-11-0168068066767132,9276,282.77
1988-10-3168268266667767,8496,338.95
1988-10-2966966965666439,9116,217.23
1988-10-2866967066066873,8366,254.68
1988-10-2764665164665144,9006,095.51
1988-10-2667167164664669,8446,048.69
1988-10-2562165162064372,8386,020.60
1988-10-2461963161962049,8895,805.24
1988-10-2263164162463247,8935,917.60
1988-10-2162463161762482,8165,842.70
1988-10-2061261461161452,8825,749.06
1988-10-1963163161361441,9075,749.06
1988-10-1863963962363127,9385,908.24
1988-10-1764164162664056,8735,992.51
1988-10-1462663260760734,9225,683.52
1988-10-13643643629632245,4535,917.60
1988-10-1264965164364346,8966,020.60
1988-10-1164464864164160,8646,001.87
1988-10-0763865163764180,8206,001.87
1988-10-0665165163763741,9075,964.42
1988-10-0567167164264258,8696,011.24
1988-10-0467467464365287,8046,104.87
1988-10-0367767764664662,8606,048.69
1988-10-0167767765767123,9476,282.77
1988-09-3066667765767772,8386,338.95
1988-09-2966666664664660,8646,048.69
1988-09-2863864663663654,8785,955.06
1988-09-2763664663663647,8935,955.06
1988-09-2663763762463646,8965,955.06
1988-09-2461263161261737,9165,777.15
1988-09-2263263561261261,8625,730.34
1988-09-2164264262664179,8226,001.87
1988-09-2065165163263389,8005,926.97
1988-09-1966066364465561,8626,132.96
1988-09-1666466465265379,8226,114.23
1988-09-1468368367167168,8476,282.77
1988-09-1368768867267768,8476,338.95
1988-09-1268169165869188,8026,470.04
1988-09-09646687642687128,7136,432.58
1988-09-0863764763764347,8936,020.60
1988-09-0763263963263289,8005,917.60
1988-09-0665165163265065,8536,086.14
1988-09-0565266064664658,8696,048.69
1988-09-0366766765166158,8696,189.14
1988-09-0265165164164768,8476,058.05
1988-09-01689692670670112,7496,273.41
1988-08-3168969268969275,8316,479.40
1988-08-3069470268868975,8316,451.31
1988-08-2970170169369344,9006,488.76
1988-08-2769370269269335,9206,488.76
1988-08-26702702693693127,7166,488.76
1988-08-2571171170270292,7936,573.03
1988-08-24701711701708227,4936,629.21
1988-08-2370470769569557,8716,507.49
1988-08-2271271269870290,7986,573.03
1988-08-1970771269769783,8136,526.22
1988-08-18712712698698108,7586,535.58
1988-08-17702726697697102,7716,526.22
1988-08-16697702697697119,7336,526.22
1988-08-1568369468369427,9386,498.13
1988-08-1268368368268241,9076,385.77
1988-08-1168769268068060,8646,367.04
1988-08-1068869868869875,8316,535.58
1988-08-0970070269369373,8366,488.76
1988-08-0871271269470050,8876,554.31
1988-08-0669871269870245,8986,573.03
1988-08-0569370269369856,8736,535.58
1988-08-0471271669369393,7916,488.76
1988-08-0370771270771236,9186,666.67
1988-08-0271171270770780,8206,619.85
1988-08-0170572270571355,8766,676.03
1988-07-3071272269770179,8226,563.67
1988-07-29701714692712187,5826,666.67
1988-07-28692701682682139,6896,385.77
1988-07-2767470267470271,8406,573.03
1988-07-26687687666682106,7626,385.77
1988-07-25671682667677104,7676,338.95
1988-07-2367768266266388,8026,207.87
1988-07-22697704677687182,5936,432.58
1988-07-21698712698698177,6046,535.58
1988-07-20722723692712160,6426,666.67
1988-07-19742742712721188,5806,750.94
1988-07-18752761742742117,7386,947.57
1988-07-15767772752752222,5047,041.20
1988-07-14772777762772118,7367,228.46
1988-07-13762781762780170,6207,303.37
1988-07-12772782762782313,3027,322.10
1988-07-11772772757759175,6097,106.74
1988-07-08758763754760225,4987,116.10
1988-07-07773781757772152,6607,228.46
1988-07-06800801763763276,3847,144.19
1988-07-05752787751777223,5027,275.28
1988-07-04766766751751227,4937,031.84
1988-07-02757782753767289,3567,181.65
1988-07-01802807752767533,8117,181.65
1988-06-30803844802802862,0807,509.36
1988-06-29802812787800801,2157,490.64
1988-06-288278327838071,456,7557,556.18
1988-06-278528678118271,572,4987,743.45
1988-06-258999198818822,109,3028,258.43
1988-06-248198898078894,611,7288,323.97
1988-06-237497897377892,161,1867,387.64
1988-06-227127407097392,109,3026,919.48
1988-06-21695702692699804,2096,544.94
1988-06-20696696682694407,0936,498.13
1988-06-17702706680680685,4736,367.04
1988-06-16687702677699825,1626,544.94
1988-06-15651651636646208,5366,048.69
1988-06-14651651631651209,5336,095.51
1988-06-13646651632632181,5965,917.60
1988-06-10641651636646302,3276,048.69
1988-06-09672682651651232,4826,095.51
1988-06-08692699666668424,0566,254.68
1988-06-07706712678680598,6676,367.04
1988-06-06682712681702828,1556,573.03
1988-06-04677682667681191,5736,376.40
1988-06-03671687671671449,9986,282.77
1988-06-02671687668679811,1936,357.68
1988-06-017027106666671,733,1406,245.32
1988-05-316927206867122,840,6736,666.67
1988-05-306716836666712,972,3806,282.77
1988-05-286316566276512,494,4446,095.51
1988-05-276016265996211,116,5135,814.61
1988-05-26605606597597632,5915,589.89
1988-05-256016085975981,141,4585,599.25
1988-05-246006025915961,226,2695,580.52
1988-05-235905965865961,166,4025,580.52
1988-05-20581581573580296,3405,430.71
1988-05-19576579571572343,2365,355.81
1988-05-18587589576576650,5515,393.26
1988-05-175855885735861,430,8135,486.89
1988-05-165695855695791,034,6955,421.35
1988-05-13538565538565438,0245,290.26
1988-05-12541556535541205,5425,065.54
1988-05-11551559546546239,4675,112.36
1988-05-10563563551551369,1785,159.18
1988-05-09556565548565514,8535,290.26
1988-05-07550551541551262,4165,159.18
1988-05-06555556543543286,3625,084.27
1988-05-02541559541555274,3895,196.63
1988-04-30533551533543285,3645,084.27
1988-04-28540550531533269,4004,990.64
1988-04-27536537527535199,5565,009.36
1988-04-26529538529535223,5025,009.36
1988-04-25537541537539105,7645,046.82
1988-04-2355055053753762,8605,028.09
1988-04-22536549536542146,6735,074.91
1988-04-21551556542546189,5785,112.36
1988-04-20533551533544181,5965,093.63
1988-04-19534541527531196,5624,971.91
1988-04-18551551536541102,7715,065.54
1988-04-15546556536550276,3845,149.81
1988-04-14536565536556393,1245,205.99
1988-04-13541549537537108,7585,028.09
1988-04-12541551533551240,4645,159.18
1988-04-11541551533533168,6244,990.64
1988-04-08566566541551211,5295,159.18
1988-04-07573573558559718,4005,234.08
1988-04-065865865575741,796,0005,374.53
1988-04-055635775585761,820,9445,393.26
1988-04-04568571556563966,8475,271.54
1988-04-025565695515661,758,0845,299.63
1988-04-015455635365512,242,0065,159.18
1988-03-31518546516546837,1355,112.36
1988-03-30521522511519198,5584,859.55
1988-03-29520525511519198,5584,859.55
1988-03-28539539506514403,1024,812.73
1988-03-26501541501541230,4875,065.54
1988-03-25502518502503380,1534,709.74
1988-03-24511520511513210,5314,803.37
1988-03-23528529516521293,3474,878.28
1988-03-22526536524529223,5024,953.18
1988-03-185515525355461,565,5135,112.36
1988-03-175165495165451,796,9985,103
1988-03-16506531506522833,1444,887.64
1988-03-15507521506515656,5384,822.10
1988-03-14519531517517677,4914,840.82
1988-03-115215415205292,776,8154,953.18
1988-03-105125315065313,713,7294,971.91
1988-03-095015064884882,272,9384,569.29
1988-03-084694964674931,993,5604,616.10
1988-03-07471475466470391,1294,400.75
1988-03-05471477463476953,8754,456.93
1988-03-044514714514711,589,4604,410.11
1988-03-034374614364541,620,3914,250.94
1988-03-02425449412437611,6384,091.76
1988-03-01421426414425134,7003,979.40
1988-02-2941341640440461,8623,782.77
1988-02-2740641140341138,9133,848.31
1988-02-26401406401401125,7203,754.68
1988-02-25405405401401107,7603,754.68
1988-02-2440740940240672,8383,801.50
1988-02-2340540940540655,8763,801.50
1988-02-2240340540140176,8293,754.68
1988-02-1940640640440465,8533,782.77
1988-02-1840841040340454,8783,782.77
1988-02-17406411403403139,6893,773.41
1988-02-1640741640641490,7983,876.40
1988-02-1541141140240238,9133,764.04
1988-02-12402408397397125,7203,717.23
1988-02-1040240640140163,8583,754.68
1988-02-0940340339940121,9513,754.68
1988-02-08396406396398167,6273,726.59
1988-02-06406411396396110,7533,707.87
1988-02-0541541841041180,8203,848.31
1988-02-04414416407415329,2673,885.77
1988-02-03427427409409259,4223,829.59
1988-02-02416431416422525,8293,951.31
1988-02-01401421396419402,1043,923.22
1988-01-30396396384396249,4443,707.87
1988-01-29396396386396167,6273,707.87
1988-01-2839039138638682,8163,614.23
1988-01-27381391381385130,7093,604.87
1988-01-2639139138638831,9293,632.96
1988-01-2539039138639148,8913,661.05
1988-01-2339139138538519,9563,604.87
1988-01-2239639639139137,9163,661.05
1988-01-2138539638539645,8983,707.87
1988-01-2038338638338310,9763,586.14
1988-01-1939139438138126,9403,567.42
1988-01-1839640039239522,9493,698.50
1988-01-1438138137238129,9333,567.42
1988-01-1338638638138180,8203,567.42
1988-01-1239139138138654,8783,614.23
1988-01-1140140137638187,8043,567.42
1988-01-08382402381401115,7423,754.68
1988-01-07394394371377110,7533,529.96
1988-01-0638139538138956,8733,642.32
1988-01-0537638137138112,9713,567.42
1988-01-043663663663666,9843,426.97

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