6205 ニデックオーケーケー(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2331,2431,2231,243107,76011,638.60
1989-12-281,2331,2431,2231,223195,56411,451.30
1989-12-271,2231,2231,2031,203214,52211,264
1989-12-261,2031,2231,1831,223196,56211,451.30
1989-12-251,1831,2031,1631,203126,71811,264
1989-12-221,1931,2031,1731,18395,78711,076.80
1989-12-211,1831,1931,1731,18373,83611,076.80
1989-12-201,2031,2131,1831,18398,78011,076.80
1989-12-191,1931,1931,1731,193157,64911,170.40
1989-12-181,1931,2131,1931,19372,83811,170.40
1989-12-151,2131,2131,1931,203115,74211,264
1989-12-141,2131,2131,2031,21349,88911,357.70
1989-12-131,1831,2131,1831,21384,81111,357.70
1989-12-121,2231,2331,2031,203104,76711,264
1989-12-111,2231,2331,2031,22383,81311,451.30
1989-12-081,2231,2231,1931,213142,68211,357.70
1989-12-071,2031,2131,1931,193113,74711,170.40
1989-12-061,2031,2131,1831,203180,59811,264
1989-12-051,2131,2231,1931,193217,51611,170.40
1989-12-041,1931,2131,1931,19391,79611,170.40
1989-12-011,1731,2131,1731,183179,60011,076.80
1989-11-301,2031,2231,1931,193199,55611,170.40
1989-11-291,1931,2231,1831,193192,57111,170.40
1989-11-281,2331,2331,2031,203419,06711,264
1989-11-271,2431,2431,2331,24387,80411,638.60
1989-11-241,2531,2631,2331,233202,54911,544.90
1989-11-221,2631,2631,2431,253468,95611,732.20
1989-11-211,2731,2831,2331,233816,18211,544.90
1989-11-201,2431,2831,2431,2532,282,91511,732.20
1989-11-171,2331,2631,2231,2431,120,50411,638.60
1989-11-161,1931,2531,1931,213411,08411,357.70
1989-11-151,2031,2031,1831,19399,77811,170.40
1989-11-141,1931,2131,1931,213158,64711,357.70
1989-11-131,1831,2031,1831,183115,74211,076.80
1989-11-101,1731,1831,1631,18363,85811,076.80
1989-11-091,1831,1831,1631,163114,74410,889.50
1989-11-081,1831,1831,1631,16372,83810,889.50
1989-11-071,1831,1831,1631,17356,87310,983.10
1989-11-061,1831,1931,1831,18372,83811,076.80
1989-11-021,1831,2031,1831,203151,66211,264
1989-11-011,1831,2031,1831,183226,49611,076.80
1989-10-311,1531,1831,1531,16360,86410,889.50
1989-10-301,1431,1831,1431,16352,88210,889.50
1989-10-271,1531,1631,1431,14386,80710,702.20
1989-10-261,1831,1831,1631,16376,82910,889.50
1989-10-251,1831,2031,1731,173114,74410,983.10
1989-10-241,2131,2131,1831,193154,65611,170.40
1989-10-231,2031,2131,1931,213137,69311,357.70
1989-10-201,1831,2031,1831,203180,59811,264
1989-10-191,1931,2031,1731,203197,56011,264
1989-10-181,1831,1931,1731,173108,75810,983.10
1989-10-171,2031,2031,1831,203150,66411,264
1989-10-161,1731,1831,1531,173178,60210,983.10
1989-10-131,2231,2331,2031,233118,73611,544.90
1989-10-121,2331,2431,2131,223148,66911,451.30
1989-10-111,2731,2731,2331,243410,08711,638.60
1989-10-091,2631,2631,2431,253285,36411,732.20
1989-10-061,2431,2431,2231,243342,23811,638.60
1989-10-051,2431,2731,2331,243988,79811,638.60
1989-10-041,1931,2531,1831,223864,07511,451.30
1989-10-031,1931,1931,1831,183141,68411,076.80
1989-10-021,2031,2131,1731,183354,21111,076.80
1989-09-291,1831,2131,1831,203450,99611,264
1989-09-281,1731,1931,1631,163259,42210,889.50
1989-09-271,2031,2231,1531,153361,19610,795.90
1989-09-261,1431,2031,1431,203383,14711,264
1989-09-251,1731,1731,1221,122252,43810,505.60
1989-09-221,1631,1831,1631,173127,71610,983.10
1989-09-211,1931,1931,1631,183153,65811,076.80
1989-09-201,2031,2131,1831,183161,64011,076.80
1989-09-191,2031,2131,1831,193322,28211,170.40
1989-09-181,2531,2531,2031,203207,53811,264
1989-09-141,2531,2531,2331,233387,13811,544.90
1989-09-131,2631,2731,2331,2332,673,04611,544.90
1989-09-121,2231,2631,2031,2631,853,87111,825.80
1989-09-111,2231,2331,2031,213730,37311,357.70
1989-09-081,1931,2131,1831,203911,96911,264
1989-09-071,1931,1931,1731,193507,86911,170.40
1989-09-061,1831,2031,1731,173337,24910,983.10
1989-09-051,2031,2031,1731,193945,89311,170.40
1989-09-041,1931,2031,1731,173453,98910,983.10
1989-09-011,1931,2231,1731,1934,214,61311,170.40
1989-08-311,1431,1931,1331,1831,953,64911,076.80
1989-08-301,1431,1531,1221,133616,62710,608.60
1989-08-291,1431,1531,1021,143946,89110,702.20
1989-08-281,1221,1331,1021,122667,51310,505.60
1989-08-251,0921,1121,0921,112463,96710,412
1989-08-241,0821,0921,0721,08219,95610,131.10
1989-08-231,0821,0821,0621,07272,83810,037.50
1989-08-221,0821,0921,0521,05285,8099,850.19
1989-08-211,0921,0921,0621,06272,8389,943.82
1989-08-181,0921,0921,0621,08292,79310,131.10
1989-08-171,0921,0921,0621,06261,8629,943.82
1989-08-161,0921,0921,0621,082135,69810,131.10
1989-08-151,0621,0921,0421,09272,83810,224.70
1989-08-141,0421,0621,0421,04261,8629,756.55
1989-08-111,0821,0821,0421,04299,7789,756.55
1989-08-101,0821,0821,0621,06240,9099,943.82
1989-08-091,0721,0821,0621,08279,82210,131.10
1989-08-081,0621,0721,0621,072114,74410,037.50
1989-08-071,0521,0621,0521,06251,8849,943.82
1989-08-041,0521,0721,0421,052207,5389,850.19
1989-08-031,0621,0821,0521,062127,7169,943.82
1989-08-021,0721,0921,0621,07234,92210,037.50
1989-08-011,0821,1021,0621,102231,48410,318.40
1989-07-311,1021,1021,0921,09222,94910,224.70
1989-07-281,0821,1021,0821,102142,68210,318.40
1989-07-271,1021,1021,0721,07275,83110,037.50
1989-07-261,1221,1221,0721,102500,88410,318.40
1989-07-251,0521,1121,0421,112546,78210,412
1989-07-241,0321,0621,0321,04262,8609,756.55
1989-07-211,0521,0521,0221,022133,7029,569.29
1989-07-201,0721,0721,0521,07254,87810,037.50
1989-07-191,0421,0721,0421,07286,80710,037.50
1989-07-181,0721,0821,0321,042117,7389,756.55
1989-07-171,0821,0821,0621,08224,94410,131.10
1989-07-141,1021,1121,0921,09260,86410,224.70
1989-07-131,0721,1121,0721,092300,33110,224.70
1989-07-121,0721,1021,0721,072122,72710,037.50
1989-07-111,0721,0721,0521,072253,43610,037.50
1989-07-101,0721,0821,0621,072151,66210,037.50
1989-07-071,0721,0821,0621,072116,74010,037.50
1989-07-061,0921,1021,0621,072429,04410,037.50
1989-07-051,0521,1221,0321,112756,31510,412
1989-07-041,0621,0621,0321,032119,7339,662.92
1989-07-031,0421,0521,0321,052228,4919,850.19
1989-06-301,0521,0521,0121,042224,5009,756.55
1989-06-291,0621,0621,0521,062103,7699,943.82
1989-06-281,0521,0721,0321,032155,6539,662.92
1989-06-271,0821,0921,0621,082195,56410,131.10
1989-06-261,0621,0921,0521,092210,53110,224.70
1989-06-231,0921,0921,0521,052360,1989,850.19
1989-06-221,0921,0921,0721,092159,64410,224.70
1989-06-211,1121,1221,0821,092277,38210,224.70
1989-06-201,1221,1531,1021,102507,86910,318.40
1989-06-191,1021,1331,0821,112296,34010,412
1989-06-161,1221,1221,0621,082182,59310,131.10
1989-06-151,1121,1331,0821,092578,71110,224.70
1989-06-141,0921,1021,0521,052419,0679,850.19
1989-06-131,0921,1531,0821,0821,278,15310,131.10
1989-06-121,0921,1221,0921,102558,75610,318.40
1989-06-091,1121,1431,0721,1332,134,24610,608.60
1989-06-081,1221,1831,1121,13310,361,92110,608.60
1989-06-071,0921,0921,0921,0921,660,30210,224.70
1989-06-061,0021,002982992213,5249,288.39
1989-06-051,0021,022992992256,4299,288.39
1989-06-021,0221,022992992341,2409,288.39
1989-06-011,0321,0329929921,203,3209,288.39
1989-05-319971,0229961,0021,728,1519,382.02
1989-05-30980992972992321,2849,288.39
1989-05-29981982972978198,5589,157.30
1989-05-2698198196596586,8079,035.58
1989-05-25946982946982154,6569,194.76
1989-05-2495095094094492,7938,838.95
1989-05-23962964937940100,7768,801.50
1989-05-22980980964964105,7649,026.22
1989-05-19972974963963196,5629,016.85
1989-05-18992992962962276,3849,007.49
1989-05-17972987962982503,8789,194.76
1989-05-1696397296097298,7809,101.12
1989-05-15970972957957155,6538,960.67
1989-05-12961976952970214,5229,082.40
1989-05-1194796294796270,8429,007.49
1989-05-10957972937947115,7428,867.04
1989-05-0995896294395285,8098,913.86
1989-05-08964972962963130,7099,016.85
1989-05-02982982967973191,5739,110.49
1989-05-01981982970980268,4029,176.03
1989-04-28978982970970153,6589,082.40
1989-04-279809999779771,726,1559,147.94
1989-04-26959972953972545,7849,101.12
1989-04-25921949917942295,3428,820.22
1989-04-24946950920921358,2028,623.60
1989-04-21932950929947463,9678,867.04
1989-04-20959962932942367,1828,820.22
1989-04-19970971957961495,8968,998.13
1989-04-189769959679672,333,8029,054.31
1989-04-179679779579672,471,4959,054.31
1989-04-149229629219522,174,1588,913.86
1989-04-13911922900917895,0078,586.14
1989-04-12897912892907356,2078,492.51
1989-04-11887902887892243,4588,352.06
1989-04-10892895883887132,7048,305.24
1989-04-07866892866892130,7098,352.06
1989-04-06894894867876122,7278,202.25
1989-04-05894897883897139,6898,398.88
1989-04-04902902883883104,7678,267.79
1989-04-03902912898902235,4768,445.69
1989-03-31885922877898564,7428,408.24
1989-03-30848862843855139,6898,005.62
1989-03-29846858842848194,5677,940.07
1989-03-2879484779483250,8877,790.26
1989-03-27803807792792119,7337,415.73
1989-03-2481581780780758,8697,556.18
1989-03-2382782780881364,8567,612.36
1989-03-2283484282082783,8137,743.45
1989-03-2083585083083069,8447,771.54
1989-03-1784085283183563,8587,818.35
1989-03-16832841830830144,6787,771.54
1989-03-1584484483084286,8077,883.90
1989-03-1484385183283443,9027,808.99
1989-03-1385285684284284,8117,883.90
1989-03-10842852827836187,5827,827.72
1989-03-09852852842842101,7737,883.90
1989-03-08867871847848106,7627,940.07
1989-03-0786487186386359,8678,080.52
1989-03-0687787786386391,7968,080.52
1989-03-03871872863863109,7568,080.52
1989-03-02861862852862124,7228,071.16
1989-03-01852862847861117,7388,061.80
1989-02-28829852829852244,4567,977.53
1989-02-27847852828828184,5897,752.81
1989-02-23848861842842104,7677,883.90
1989-02-22862865852852276,3847,977.53
1989-02-21847847834847139,6897,930.71
1989-02-2086386785786265,8538,071.16
1989-02-17855872855857101,7738,024.34
1989-02-16872877853853150,6647,986.89
1989-02-15858882857872153,6588,164.79
1989-02-1486886885485584,8118,005.62
1989-02-13872879853865107,7608,099.25
1989-02-10873882863882132,7048,258.43
1989-02-0986387286386481,8188,089.89
1989-02-08870877868872133,7028,164.79
1989-02-07885901874887187,5828,305.24
1989-02-06890904885887334,2568,305.24
1989-02-03902912893902256,4298,445.69
1989-02-02912922911912130,7098,539.33
1989-02-01922927912912192,5718,539.33
1989-01-31922941922941263,4138,810.86
1989-01-30922956912920764,2988,614.23
1989-01-28903927902927411,0848,679.78
1989-01-27932932907921503,8788,623.60
1989-01-269329429189321,307,0898,726.59
1989-01-259019428859421,867,8408,820.22
1989-01-248739038688931,099,5518,361.42
1989-01-23867877862863257,4278,080.52
1989-01-20853862850862403,1028,071.16
1989-01-19862866843843173,6137,893.26
1989-01-18872872842843263,4137,893.26
1989-01-17877877858858449,0008,033.71
1989-01-13853877842867963,8538,117.98
1989-01-12862863842847484,9207,930.71
1989-01-118408808348621,257,2008,071.16
1989-01-10827841817833335,2537,799.63
1989-01-09807821803821219,5117,687.27
1989-01-06804812802807130,7097,556.18
1989-01-05821822792802188,5807,509.36
1989-01-04818822816816132,7047,640.45

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