6205 ニデックオーケーケー(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2873173170070042,0007,000
1990-12-27740742720731103,0007,310
1990-12-2674074072174074,0007,400
1990-12-2573273272172161,0007,210
1990-12-2175175173073083,0007,300
1990-12-2078578575175134,0007,510
1990-12-1977178976078984,0007,890
1990-12-1877078077077052,0007,700
1990-12-1777077076877035,0007,700
1990-12-1476977076976936,0007,690
1990-12-1376977176977050,0007,700
1990-12-1276177076176983,0007,690
1990-12-1176977076076072,0007,600
1990-12-10760760755755111,0007,550
1990-12-0773876573875532,0007,550
1990-12-0673573973573860,0007,380
1990-12-0573674073173668,0007,360
1990-12-0473974073973952,0007,390
1990-12-0374974973973932,0007,390
1990-11-30768768750750105,0007,500
1990-11-29775775758768128,0007,680
1990-11-2879579676678575,0007,850
1990-11-2779879879579828,0007,980
1990-11-2678080078079838,0007,980
1990-11-2276577576577054,0007,700
1990-11-2176577076576545,0007,650
1990-11-2075577075576545,0007,650
1990-11-1974575574575518,0007,550
1990-11-1676076074574656,0007,460
1990-11-1577677677077022,0007,700
1990-11-1477177277177216,0007,720
1990-11-1377079077077037,0007,700
1990-11-0978578577077027,0007,700
1990-11-0879580079579537,0007,950
1990-11-0780081580081543,0008,150
1990-11-0682282282082042,0008,200
1990-11-0580683180683125,0008,310
1990-11-0280181079579950,0007,990
1990-11-0185085081582044,0008,200
1990-10-3185187085085033,0008,500
1990-10-308348358258356,0008,350
1990-10-2985385383583522,0008,350
1990-10-268698698538539,0008,530
1990-10-2586186986086937,0008,690
1990-10-2486286385085047,0008,500
1990-10-2386587586086030,0008,600
1990-10-2283286583286528,0008,650
1990-10-1981583081083025,0008,300
1990-10-1881082079181539,0008,150
1990-10-1783583581081030,0008,100
1990-10-1684085084085017,0008,500
1990-10-1585085684684833,0008,480
1990-10-1287088085685668,0008,560
1990-10-09971971900900339,0009,000
1990-10-08951951951951179,0009,510
1990-10-05851851851851158,0008,510
1990-10-0474174774174717,0007,470
1990-10-0374074073073186,0007,310
1990-10-0266570066570059,0007,000
1990-10-0170070067567577,0006,750
1990-09-28750750710710118,0007,100
1990-09-27790790770770121,0007,700
1990-09-26830830790790101,0007,900
1990-09-2585085085085057,0008,500
1990-09-219721,012970974661,5279,119.85
1990-09-20971974970972305,3209,101.12
1990-09-19937976937976319,2899,138.58
1990-09-18952957937937177,6048,773.41
1990-09-1796297295295253,8808,913.86
1990-09-1497397397097068,8479,082.40
1990-09-13972979952972145,6769,101.12
1990-09-1295897095297064,8569,082.40
1990-09-11981982958958100,7768,970.04
1990-09-1098298698198136,9189,185.39
1990-09-07952971952952137,6938,913.86
1990-09-0695295395295268,8478,913.86
1990-09-05962972952952145,6768,913.86
1990-09-0496297296297224,9449,101.12
1990-09-039641,00296497269,8449,101.12
1990-08-3196397295996388,8029,016.85
1990-08-3098098295298289,8009,194.76
1990-08-29942987942982154,6569,194.76
1990-08-2894294292794247,8938,820.22
1990-08-27912926902907145,6768,492.51
1990-08-24972978926926254,4338,670.41
1990-08-23982992980982788,2449,194.76
1990-08-22992992982982490,9079,194.76
1990-08-219951,00299599578,8249,316.48
1990-08-209821,002982997160,6429,335.21
1990-08-17992992992992107,7609,288.39
1990-08-169921,0229821,002138,6919,382.02
1990-08-159771,0229771,022126,7189,569.29
1990-08-14947972942972326,2739,101.12
1990-08-13982983957957318,2918,960.67
1990-08-10992997990990217,5169,269.66
1990-08-099921,002992992126,7189,288.39
1990-08-089821,002982992124,7229,288.39
1990-08-07972992962982364,1899,194.76
1990-08-061,0021,002992992303,3249,288.39
1990-08-031,0021,0121,0021,002224,5009,382.02
1990-08-021,0221,0321,0121,012105,7649,475.66
1990-08-011,0321,0421,0121,012110,7539,475.66
1990-07-311,0121,0221,0121,01266,8519,475.66
1990-07-301,0121,0121,0121,01293,7919,475.66
1990-07-271,0021,0021,0021,00295,7879,382.02
1990-07-261,0121,0221,0021,00295,7879,382.02
1990-07-251,0221,0221,0121,01236,9189,475.66
1990-07-241,0021,0321,0021,03271,8409,662.92
1990-07-231,0621,0621,0021,00272,8389,382.02
1990-07-201,0621,0721,0421,042119,7339,756.55
1990-07-191,0621,0821,0621,062257,4279,943.82
1990-07-181,0321,0521,0321,052112,7499,850.19
1990-07-171,0421,0421,0221,03263,8589,662.92
1990-07-161,0321,0421,0221,03248,8919,662.92
1990-07-131,0021,0121,0021,01271,8409,475.66
1990-07-121,0021,0021,0021,00272,8389,382.02
1990-07-111,0021,0021,0021,00237,9169,382.02
1990-07-101,0121,0221,0021,00239,9119,382.02
1990-07-091,0221,0321,0021,02250,8879,569.29
1990-07-061,0221,0221,0121,01298,7809,475.66
1990-07-051,0421,0421,0221,022181,5969,569.29
1990-07-041,0021,0421,0021,042337,2499,756.55
1990-07-031,0021,0121,0001,000123,7249,363.30
1990-07-029971,0029971,00277,8279,382.02
1990-06-299921,00199299748,8919,335.21
1990-06-28992992987992141,6849,288.39
1990-06-27992997992992116,7409,288.39
1990-06-26990992987992150,6649,288.39
1990-06-25991992988991269,4009,279.03
1990-06-229981,000993993185,5879,297.75
1990-06-211,0221,022998998173,6139,344.57
1990-06-209971,0029941,002125,7209,382.02
1990-06-191,0021,0021,0001,00293,7919,382.02
1990-06-181,0221,0321,0021,002208,5369,382.02
1990-06-151,0021,0129931,012161,6409,475.66
1990-06-141,0021,0029931,00265,8539,382.02
1990-06-131,0121,0121,0021,00297,7829,382.02
1990-06-121,0221,0221,0021,00263,8589,382.02
1990-06-111,0421,0421,0121,022123,7249,569.29
1990-06-081,0221,0421,0221,042106,7629,756.55
1990-06-071,0221,0321,0121,02290,7989,569.29
1990-06-061,0121,0221,0021,01287,8049,475.66
1990-06-051,0321,0421,0121,012110,7539,475.66
1990-06-041,0221,0321,0221,02276,8299,569.29
1990-06-011,0421,0521,0121,01284,8119,475.66
1990-05-311,0121,0521,0121,022143,6809,569.29
1990-05-30990998987998120,7319,344.57
1990-05-29987992987991153,6589,279.03
1990-05-2897299297298286,8079,194.76
1990-05-2598298797097245,8989,101.12
1990-05-2498299298299240,9099,288.39
1990-05-2399099798298275,8319,194.76
1990-05-229731,0009681,000128,7139,363.30
1990-05-21998998968968104,7679,063.67
1990-05-181,0021,012988988167,6279,250.94
1990-05-179951,0129881,012165,6319,475.66
1990-05-16963995962995147,6719,316.48
1990-05-15933952933952117,7388,913.86
1990-05-1494794792592586,8078,661.05
1990-05-1194494492192194,7898,623.60
1990-05-1092993892993082,8168,707.87
1990-05-0993794092792796,7848,679.78
1990-05-08942947932935145,6768,754.68
1990-05-0793093391293263,8588,726.59
1990-05-0287290287290256,8738,445.69
1990-05-0186787285385721,9518,024.34
1990-04-2785385785385710,9768,024.34
1990-04-2686286285285224,9447,977.53
1990-04-2585285285285212,9717,977.53
1990-04-2483384382382345,8987,705.99
1990-04-2384185284184237,9167,883.90
1990-04-2086286283283282,8167,790.26
1990-04-1983284281282281,8187,696.63
1990-04-1881181180380742,9047,556.18
1990-04-1778980278979226,9407,415.73
1990-04-1679781278378332,9277,331.46
1990-04-1385385381481465,8537,621.72
1990-04-1286286285285266,8517,977.53
1990-04-1184186284184250,8877,883.90
1990-04-10814834802822240,4647,696.63
1990-04-06720763720763276,3847,144.19
1990-04-0390390390290261,8628,445.69
1990-03-3097299297298835,9209,250.94
1990-03-299921,00299299251,8849,288.39
1990-03-289761,0029731,00252,8829,382.02
1990-03-27958963952956184,5898,951.31
1990-03-2692294392294364,8568,829.59
1990-03-2397297294294287,8048,820.22
1990-03-22992992952962131,7079,007.49
1990-03-201,0321,0621,0121,032143,6809,662.92
1990-03-191,1021,1121,0521,05287,8049,850.19
1990-03-161,1121,1431,1021,10277,82710,318.40
1990-03-151,1121,1431,1121,12236,91810,505.60
1990-03-141,1121,1331,1021,112137,69310,412
1990-03-131,1631,1631,1121,112143,68010,412
1990-03-121,1431,1931,1431,193254,43311,170.40
1990-03-091,1221,1431,1121,143119,73310,702.20
1990-03-081,0921,1021,0921,10250,88710,318.40
1990-03-071,1021,1121,0921,09269,84410,224.70
1990-03-061,1221,1331,1021,10287,80410,318.40
1990-03-051,1221,1221,1021,11296,78410,412
1990-03-021,1221,1431,1021,11268,84710,412
1990-03-011,1221,1331,0921,102152,66010,318.40
1990-02-281,0921,1021,0721,102164,63310,318.40
1990-02-271,0421,0621,0221,052116,7409,850.19
1990-02-261,1221,122992992103,7699,288.39
1990-02-231,1221,1531,1221,122143,68010,505.60
1990-02-221,1431,1431,1121,122104,76710,505.60
1990-02-211,1631,1731,1431,14356,87310,702.20
1990-02-201,1731,1931,1631,16357,87110,889.50
1990-02-191,1931,2031,1731,17349,88910,983.10
1990-02-161,2031,2031,1731,173110,75310,983.10
1990-02-151,2031,2031,1931,19341,90711,170.40
1990-02-141,2031,2131,1831,19363,85811,170.40
1990-02-131,2231,2231,1931,213121,72911,357.70
1990-02-091,2131,2131,1931,203225,49811,264
1990-02-081,1431,1731,1431,17384,81110,983.10
1990-02-071,1431,1431,1221,14340,90910,702.20
1990-02-061,1431,1431,1331,14367,84910,702.20
1990-02-051,1431,1431,1331,14338,91310,702.20
1990-02-021,1331,1531,1331,14340,90910,702.20
1990-02-011,1121,1221,1121,12274,83310,505.60
1990-01-311,1021,1021,1021,10213,96910,318.40
1990-01-301,1021,1221,1021,10274,83310,318.40
1990-01-291,1121,1331,1021,11259,86710,412
1990-01-261,1221,1331,1021,11268,84710,412
1990-01-251,1221,1331,1221,12262,86010,505.60
1990-01-241,1531,1531,1431,14356,87310,702.20
1990-01-231,1531,1531,1531,15335,92010,795.90
1990-01-221,1531,1731,1531,17356,87310,983.10
1990-01-191,1631,1731,1431,15362,86010,795.90
1990-01-181,1831,1831,1531,15341,90710,795.90
1990-01-171,1631,1731,1531,16327,93810,889.50
1990-01-161,1931,1931,1531,153107,76010,795.90
1990-01-121,1731,2031,1731,17378,82410,983.10
1990-01-111,1531,1731,1431,173182,59310,983.10
1990-01-101,1731,1731,1531,15377,82710,795.90
1990-01-091,1731,1931,1731,17349,88910,983.10
1990-01-081,1931,2031,1831,19370,84211,170.40
1990-01-051,2331,2331,1931,193121,72911,170.40
1990-01-041,2331,2531,2331,233219,51111,544.90

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