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 |
---|---|---|---|---|---|---|
1990-12-28 | 731 | 731 | 700 | 700 | 42,000 | 7,000 |
1990-12-27 | 740 | 742 | 720 | 731 | 103,000 | 7,310 |
1990-12-26 | 740 | 740 | 721 | 740 | 74,000 | 7,400 |
1990-12-25 | 732 | 732 | 721 | 721 | 61,000 | 7,210 |
1990-12-21 | 751 | 751 | 730 | 730 | 83,000 | 7,300 |
1990-12-20 | 785 | 785 | 751 | 751 | 34,000 | 7,510 |
1990-12-19 | 771 | 789 | 760 | 789 | 84,000 | 7,890 |
1990-12-18 | 770 | 780 | 770 | 770 | 52,000 | 7,700 |
1990-12-17 | 770 | 770 | 768 | 770 | 35,000 | 7,700 |
1990-12-14 | 769 | 770 | 769 | 769 | 36,000 | 7,690 |
1990-12-13 | 769 | 771 | 769 | 770 | 50,000 | 7,700 |
1990-12-12 | 761 | 770 | 761 | 769 | 83,000 | 7,690 |
1990-12-11 | 769 | 770 | 760 | 760 | 72,000 | 7,600 |
1990-12-10 | 760 | 760 | 755 | 755 | 111,000 | 7,550 |
1990-12-07 | 738 | 765 | 738 | 755 | 32,000 | 7,550 |
1990-12-06 | 735 | 739 | 735 | 738 | 60,000 | 7,380 |
1990-12-05 | 736 | 740 | 731 | 736 | 68,000 | 7,360 |
1990-12-04 | 739 | 740 | 739 | 739 | 52,000 | 7,390 |
1990-12-03 | 749 | 749 | 739 | 739 | 32,000 | 7,390 |
1990-11-30 | 768 | 768 | 750 | 750 | 105,000 | 7,500 |
1990-11-29 | 775 | 775 | 758 | 768 | 128,000 | 7,680 |
1990-11-28 | 795 | 796 | 766 | 785 | 75,000 | 7,850 |
1990-11-27 | 798 | 798 | 795 | 798 | 28,000 | 7,980 |
1990-11-26 | 780 | 800 | 780 | 798 | 38,000 | 7,980 |
1990-11-22 | 765 | 775 | 765 | 770 | 54,000 | 7,700 |
1990-11-21 | 765 | 770 | 765 | 765 | 45,000 | 7,650 |
1990-11-20 | 755 | 770 | 755 | 765 | 45,000 | 7,650 |
1990-11-19 | 745 | 755 | 745 | 755 | 18,000 | 7,550 |
1990-11-16 | 760 | 760 | 745 | 746 | 56,000 | 7,460 |
1990-11-15 | 776 | 776 | 770 | 770 | 22,000 | 7,700 |
1990-11-14 | 771 | 772 | 771 | 772 | 16,000 | 7,720 |
1990-11-13 | 770 | 790 | 770 | 770 | 37,000 | 7,700 |
1990-11-09 | 785 | 785 | 770 | 770 | 27,000 | 7,700 |
1990-11-08 | 795 | 800 | 795 | 795 | 37,000 | 7,950 |
1990-11-07 | 800 | 815 | 800 | 815 | 43,000 | 8,150 |
1990-11-06 | 822 | 822 | 820 | 820 | 42,000 | 8,200 |
1990-11-05 | 806 | 831 | 806 | 831 | 25,000 | 8,310 |
1990-11-02 | 801 | 810 | 795 | 799 | 50,000 | 7,990 |
1990-11-01 | 850 | 850 | 815 | 820 | 44,000 | 8,200 |
1990-10-31 | 851 | 870 | 850 | 850 | 33,000 | 8,500 |
1990-10-30 | 834 | 835 | 825 | 835 | 6,000 | 8,350 |
1990-10-29 | 853 | 853 | 835 | 835 | 22,000 | 8,350 |
1990-10-26 | 869 | 869 | 853 | 853 | 9,000 | 8,530 |
1990-10-25 | 861 | 869 | 860 | 869 | 37,000 | 8,690 |
1990-10-24 | 862 | 863 | 850 | 850 | 47,000 | 8,500 |
1990-10-23 | 865 | 875 | 860 | 860 | 30,000 | 8,600 |
1990-10-22 | 832 | 865 | 832 | 865 | 28,000 | 8,650 |
1990-10-19 | 815 | 830 | 810 | 830 | 25,000 | 8,300 |
1990-10-18 | 810 | 820 | 791 | 815 | 39,000 | 8,150 |
1990-10-17 | 835 | 835 | 810 | 810 | 30,000 | 8,100 |
1990-10-16 | 840 | 850 | 840 | 850 | 17,000 | 8,500 |
1990-10-15 | 850 | 856 | 846 | 848 | 33,000 | 8,480 |
1990-10-12 | 870 | 880 | 856 | 856 | 68,000 | 8,560 |
1990-10-09 | 971 | 971 | 900 | 900 | 339,000 | 9,000 |
1990-10-08 | 951 | 951 | 951 | 951 | 179,000 | 9,510 |
1990-10-05 | 851 | 851 | 851 | 851 | 158,000 | 8,510 |
1990-10-04 | 741 | 747 | 741 | 747 | 17,000 | 7,470 |
1990-10-03 | 740 | 740 | 730 | 731 | 86,000 | 7,310 |
1990-10-02 | 665 | 700 | 665 | 700 | 59,000 | 7,000 |
1990-10-01 | 700 | 700 | 675 | 675 | 77,000 | 6,750 |
1990-09-28 | 750 | 750 | 710 | 710 | 118,000 | 7,100 |
1990-09-27 | 790 | 790 | 770 | 770 | 121,000 | 7,700 |
1990-09-26 | 830 | 830 | 790 | 790 | 101,000 | 7,900 |
1990-09-25 | 850 | 850 | 850 | 850 | 57,000 | 8,500 |
1990-09-21 | 972 | 1,012 | 970 | 974 | 661,527 | 9,119.85 |
1990-09-20 | 971 | 974 | 970 | 972 | 305,320 | 9,101.12 |
1990-09-19 | 937 | 976 | 937 | 976 | 319,289 | 9,138.58 |
1990-09-18 | 952 | 957 | 937 | 937 | 177,604 | 8,773.41 |
1990-09-17 | 962 | 972 | 952 | 952 | 53,880 | 8,913.86 |
1990-09-14 | 973 | 973 | 970 | 970 | 68,847 | 9,082.40 |
1990-09-13 | 972 | 979 | 952 | 972 | 145,676 | 9,101.12 |
1990-09-12 | 958 | 970 | 952 | 970 | 64,856 | 9,082.40 |
1990-09-11 | 981 | 982 | 958 | 958 | 100,776 | 8,970.04 |
1990-09-10 | 982 | 986 | 981 | 981 | 36,918 | 9,185.39 |
1990-09-07 | 952 | 971 | 952 | 952 | 137,693 | 8,913.86 |
1990-09-06 | 952 | 953 | 952 | 952 | 68,847 | 8,913.86 |
1990-09-05 | 962 | 972 | 952 | 952 | 145,676 | 8,913.86 |
1990-09-04 | 962 | 972 | 962 | 972 | 24,944 | 9,101.12 |
1990-09-03 | 964 | 1,002 | 964 | 972 | 69,844 | 9,101.12 |
1990-08-31 | 963 | 972 | 959 | 963 | 88,802 | 9,016.85 |
1990-08-30 | 980 | 982 | 952 | 982 | 89,800 | 9,194.76 |
1990-08-29 | 942 | 987 | 942 | 982 | 154,656 | 9,194.76 |
1990-08-28 | 942 | 942 | 927 | 942 | 47,893 | 8,820.22 |
1990-08-27 | 912 | 926 | 902 | 907 | 145,676 | 8,492.51 |
1990-08-24 | 972 | 978 | 926 | 926 | 254,433 | 8,670.41 |
1990-08-23 | 982 | 992 | 980 | 982 | 788,244 | 9,194.76 |
1990-08-22 | 992 | 992 | 982 | 982 | 490,907 | 9,194.76 |
1990-08-21 | 995 | 1,002 | 995 | 995 | 78,824 | 9,316.48 |
1990-08-20 | 982 | 1,002 | 982 | 997 | 160,642 | 9,335.21 |
1990-08-17 | 992 | 992 | 992 | 992 | 107,760 | 9,288.39 |
1990-08-16 | 992 | 1,022 | 982 | 1,002 | 138,691 | 9,382.02 |
1990-08-15 | 977 | 1,022 | 977 | 1,022 | 126,718 | 9,569.29 |
1990-08-14 | 947 | 972 | 942 | 972 | 326,273 | 9,101.12 |
1990-08-13 | 982 | 983 | 957 | 957 | 318,291 | 8,960.67 |
1990-08-10 | 992 | 997 | 990 | 990 | 217,516 | 9,269.66 |
1990-08-09 | 992 | 1,002 | 992 | 992 | 126,718 | 9,288.39 |
1990-08-08 | 982 | 1,002 | 982 | 992 | 124,722 | 9,288.39 |
1990-08-07 | 972 | 992 | 962 | 982 | 364,189 | 9,194.76 |
1990-08-06 | 1,002 | 1,002 | 992 | 992 | 303,324 | 9,288.39 |
1990-08-03 | 1,002 | 1,012 | 1,002 | 1,002 | 224,500 | 9,382.02 |
1990-08-02 | 1,022 | 1,032 | 1,012 | 1,012 | 105,764 | 9,475.66 |
1990-08-01 | 1,032 | 1,042 | 1,012 | 1,012 | 110,753 | 9,475.66 |
1990-07-31 | 1,012 | 1,022 | 1,012 | 1,012 | 66,851 | 9,475.66 |
1990-07-30 | 1,012 | 1,012 | 1,012 | 1,012 | 93,791 | 9,475.66 |
1990-07-27 | 1,002 | 1,002 | 1,002 | 1,002 | 95,787 | 9,382.02 |
1990-07-26 | 1,012 | 1,022 | 1,002 | 1,002 | 95,787 | 9,382.02 |
1990-07-25 | 1,022 | 1,022 | 1,012 | 1,012 | 36,918 | 9,475.66 |
1990-07-24 | 1,002 | 1,032 | 1,002 | 1,032 | 71,840 | 9,662.92 |
1990-07-23 | 1,062 | 1,062 | 1,002 | 1,002 | 72,838 | 9,382.02 |
1990-07-20 | 1,062 | 1,072 | 1,042 | 1,042 | 119,733 | 9,756.55 |
1990-07-19 | 1,062 | 1,082 | 1,062 | 1,062 | 257,427 | 9,943.82 |
1990-07-18 | 1,032 | 1,052 | 1,032 | 1,052 | 112,749 | 9,850.19 |
1990-07-17 | 1,042 | 1,042 | 1,022 | 1,032 | 63,858 | 9,662.92 |
1990-07-16 | 1,032 | 1,042 | 1,022 | 1,032 | 48,891 | 9,662.92 |
1990-07-13 | 1,002 | 1,012 | 1,002 | 1,012 | 71,840 | 9,475.66 |
1990-07-12 | 1,002 | 1,002 | 1,002 | 1,002 | 72,838 | 9,382.02 |
1990-07-11 | 1,002 | 1,002 | 1,002 | 1,002 | 37,916 | 9,382.02 |
1990-07-10 | 1,012 | 1,022 | 1,002 | 1,002 | 39,911 | 9,382.02 |
1990-07-09 | 1,022 | 1,032 | 1,002 | 1,022 | 50,887 | 9,569.29 |
1990-07-06 | 1,022 | 1,022 | 1,012 | 1,012 | 98,780 | 9,475.66 |
1990-07-05 | 1,042 | 1,042 | 1,022 | 1,022 | 181,596 | 9,569.29 |
1990-07-04 | 1,002 | 1,042 | 1,002 | 1,042 | 337,249 | 9,756.55 |
1990-07-03 | 1,002 | 1,012 | 1,000 | 1,000 | 123,724 | 9,363.30 |
1990-07-02 | 997 | 1,002 | 997 | 1,002 | 77,827 | 9,382.02 |
1990-06-29 | 992 | 1,001 | 992 | 997 | 48,891 | 9,335.21 |
1990-06-28 | 992 | 992 | 987 | 992 | 141,684 | 9,288.39 |
1990-06-27 | 992 | 997 | 992 | 992 | 116,740 | 9,288.39 |
1990-06-26 | 990 | 992 | 987 | 992 | 150,664 | 9,288.39 |
1990-06-25 | 991 | 992 | 988 | 991 | 269,400 | 9,279.03 |
1990-06-22 | 998 | 1,000 | 993 | 993 | 185,587 | 9,297.75 |
1990-06-21 | 1,022 | 1,022 | 998 | 998 | 173,613 | 9,344.57 |
1990-06-20 | 997 | 1,002 | 994 | 1,002 | 125,720 | 9,382.02 |
1990-06-19 | 1,002 | 1,002 | 1,000 | 1,002 | 93,791 | 9,382.02 |
1990-06-18 | 1,022 | 1,032 | 1,002 | 1,002 | 208,536 | 9,382.02 |
1990-06-15 | 1,002 | 1,012 | 993 | 1,012 | 161,640 | 9,475.66 |
1990-06-14 | 1,002 | 1,002 | 993 | 1,002 | 65,853 | 9,382.02 |
1990-06-13 | 1,012 | 1,012 | 1,002 | 1,002 | 97,782 | 9,382.02 |
1990-06-12 | 1,022 | 1,022 | 1,002 | 1,002 | 63,858 | 9,382.02 |
1990-06-11 | 1,042 | 1,042 | 1,012 | 1,022 | 123,724 | 9,569.29 |
1990-06-08 | 1,022 | 1,042 | 1,022 | 1,042 | 106,762 | 9,756.55 |
1990-06-07 | 1,022 | 1,032 | 1,012 | 1,022 | 90,798 | 9,569.29 |
1990-06-06 | 1,012 | 1,022 | 1,002 | 1,012 | 87,804 | 9,475.66 |
1990-06-05 | 1,032 | 1,042 | 1,012 | 1,012 | 110,753 | 9,475.66 |
1990-06-04 | 1,022 | 1,032 | 1,022 | 1,022 | 76,829 | 9,569.29 |
1990-06-01 | 1,042 | 1,052 | 1,012 | 1,012 | 84,811 | 9,475.66 |
1990-05-31 | 1,012 | 1,052 | 1,012 | 1,022 | 143,680 | 9,569.29 |
1990-05-30 | 990 | 998 | 987 | 998 | 120,731 | 9,344.57 |
1990-05-29 | 987 | 992 | 987 | 991 | 153,658 | 9,279.03 |
1990-05-28 | 972 | 992 | 972 | 982 | 86,807 | 9,194.76 |
1990-05-25 | 982 | 987 | 970 | 972 | 45,898 | 9,101.12 |
1990-05-24 | 982 | 992 | 982 | 992 | 40,909 | 9,288.39 |
1990-05-23 | 990 | 997 | 982 | 982 | 75,831 | 9,194.76 |
1990-05-22 | 973 | 1,000 | 968 | 1,000 | 128,713 | 9,363.30 |
1990-05-21 | 998 | 998 | 968 | 968 | 104,767 | 9,063.67 |
1990-05-18 | 1,002 | 1,012 | 988 | 988 | 167,627 | 9,250.94 |
1990-05-17 | 995 | 1,012 | 988 | 1,012 | 165,631 | 9,475.66 |
1990-05-16 | 963 | 995 | 962 | 995 | 147,671 | 9,316.48 |
1990-05-15 | 933 | 952 | 933 | 952 | 117,738 | 8,913.86 |
1990-05-14 | 947 | 947 | 925 | 925 | 86,807 | 8,661.05 |
1990-05-11 | 944 | 944 | 921 | 921 | 94,789 | 8,623.60 |
1990-05-10 | 929 | 938 | 929 | 930 | 82,816 | 8,707.87 |
1990-05-09 | 937 | 940 | 927 | 927 | 96,784 | 8,679.78 |
1990-05-08 | 942 | 947 | 932 | 935 | 145,676 | 8,754.68 |
1990-05-07 | 930 | 933 | 912 | 932 | 63,858 | 8,726.59 |
1990-05-02 | 872 | 902 | 872 | 902 | 56,873 | 8,445.69 |
1990-05-01 | 867 | 872 | 853 | 857 | 21,951 | 8,024.34 |
1990-04-27 | 853 | 857 | 853 | 857 | 10,976 | 8,024.34 |
1990-04-26 | 862 | 862 | 852 | 852 | 24,944 | 7,977.53 |
1990-04-25 | 852 | 852 | 852 | 852 | 12,971 | 7,977.53 |
1990-04-24 | 833 | 843 | 823 | 823 | 45,898 | 7,705.99 |
1990-04-23 | 841 | 852 | 841 | 842 | 37,916 | 7,883.90 |
1990-04-20 | 862 | 862 | 832 | 832 | 82,816 | 7,790.26 |
1990-04-19 | 832 | 842 | 812 | 822 | 81,818 | 7,696.63 |
1990-04-18 | 811 | 811 | 803 | 807 | 42,904 | 7,556.18 |
1990-04-17 | 789 | 802 | 789 | 792 | 26,940 | 7,415.73 |
1990-04-16 | 797 | 812 | 783 | 783 | 32,927 | 7,331.46 |
1990-04-13 | 853 | 853 | 814 | 814 | 65,853 | 7,621.72 |
1990-04-12 | 862 | 862 | 852 | 852 | 66,851 | 7,977.53 |
1990-04-11 | 841 | 862 | 841 | 842 | 50,887 | 7,883.90 |
1990-04-10 | 814 | 834 | 802 | 822 | 240,464 | 7,696.63 |
1990-04-06 | 720 | 763 | 720 | 763 | 276,384 | 7,144.19 |
1990-04-03 | 903 | 903 | 902 | 902 | 61,862 | 8,445.69 |
1990-03-30 | 972 | 992 | 972 | 988 | 35,920 | 9,250.94 |
1990-03-29 | 992 | 1,002 | 992 | 992 | 51,884 | 9,288.39 |
1990-03-28 | 976 | 1,002 | 973 | 1,002 | 52,882 | 9,382.02 |
1990-03-27 | 958 | 963 | 952 | 956 | 184,589 | 8,951.31 |
1990-03-26 | 922 | 943 | 922 | 943 | 64,856 | 8,829.59 |
1990-03-23 | 972 | 972 | 942 | 942 | 87,804 | 8,820.22 |
1990-03-22 | 992 | 992 | 952 | 962 | 131,707 | 9,007.49 |
1990-03-20 | 1,032 | 1,062 | 1,012 | 1,032 | 143,680 | 9,662.92 |
1990-03-19 | 1,102 | 1,112 | 1,052 | 1,052 | 87,804 | 9,850.19 |
1990-03-16 | 1,112 | 1,143 | 1,102 | 1,102 | 77,827 | 10,318.40 |
1990-03-15 | 1,112 | 1,143 | 1,112 | 1,122 | 36,918 | 10,505.60 |
1990-03-14 | 1,112 | 1,133 | 1,102 | 1,112 | 137,693 | 10,412 |
1990-03-13 | 1,163 | 1,163 | 1,112 | 1,112 | 143,680 | 10,412 |
1990-03-12 | 1,143 | 1,193 | 1,143 | 1,193 | 254,433 | 11,170.40 |
1990-03-09 | 1,122 | 1,143 | 1,112 | 1,143 | 119,733 | 10,702.20 |
1990-03-08 | 1,092 | 1,102 | 1,092 | 1,102 | 50,887 | 10,318.40 |
1990-03-07 | 1,102 | 1,112 | 1,092 | 1,092 | 69,844 | 10,224.70 |
1990-03-06 | 1,122 | 1,133 | 1,102 | 1,102 | 87,804 | 10,318.40 |
1990-03-05 | 1,122 | 1,122 | 1,102 | 1,112 | 96,784 | 10,412 |
1990-03-02 | 1,122 | 1,143 | 1,102 | 1,112 | 68,847 | 10,412 |
1990-03-01 | 1,122 | 1,133 | 1,092 | 1,102 | 152,660 | 10,318.40 |
1990-02-28 | 1,092 | 1,102 | 1,072 | 1,102 | 164,633 | 10,318.40 |
1990-02-27 | 1,042 | 1,062 | 1,022 | 1,052 | 116,740 | 9,850.19 |
1990-02-26 | 1,122 | 1,122 | 992 | 992 | 103,769 | 9,288.39 |
1990-02-23 | 1,122 | 1,153 | 1,122 | 1,122 | 143,680 | 10,505.60 |
1990-02-22 | 1,143 | 1,143 | 1,112 | 1,122 | 104,767 | 10,505.60 |
1990-02-21 | 1,163 | 1,173 | 1,143 | 1,143 | 56,873 | 10,702.20 |
1990-02-20 | 1,173 | 1,193 | 1,163 | 1,163 | 57,871 | 10,889.50 |
1990-02-19 | 1,193 | 1,203 | 1,173 | 1,173 | 49,889 | 10,983.10 |
1990-02-16 | 1,203 | 1,203 | 1,173 | 1,173 | 110,753 | 10,983.10 |
1990-02-15 | 1,203 | 1,203 | 1,193 | 1,193 | 41,907 | 11,170.40 |
1990-02-14 | 1,203 | 1,213 | 1,183 | 1,193 | 63,858 | 11,170.40 |
1990-02-13 | 1,223 | 1,223 | 1,193 | 1,213 | 121,729 | 11,357.70 |
1990-02-09 | 1,213 | 1,213 | 1,193 | 1,203 | 225,498 | 11,264 |
1990-02-08 | 1,143 | 1,173 | 1,143 | 1,173 | 84,811 | 10,983.10 |
1990-02-07 | 1,143 | 1,143 | 1,122 | 1,143 | 40,909 | 10,702.20 |
1990-02-06 | 1,143 | 1,143 | 1,133 | 1,143 | 67,849 | 10,702.20 |
1990-02-05 | 1,143 | 1,143 | 1,133 | 1,143 | 38,913 | 10,702.20 |
1990-02-02 | 1,133 | 1,153 | 1,133 | 1,143 | 40,909 | 10,702.20 |
1990-02-01 | 1,112 | 1,122 | 1,112 | 1,122 | 74,833 | 10,505.60 |
1990-01-31 | 1,102 | 1,102 | 1,102 | 1,102 | 13,969 | 10,318.40 |
1990-01-30 | 1,102 | 1,122 | 1,102 | 1,102 | 74,833 | 10,318.40 |
1990-01-29 | 1,112 | 1,133 | 1,102 | 1,112 | 59,867 | 10,412 |
1990-01-26 | 1,122 | 1,133 | 1,102 | 1,112 | 68,847 | 10,412 |
1990-01-25 | 1,122 | 1,133 | 1,122 | 1,122 | 62,860 | 10,505.60 |
1990-01-24 | 1,153 | 1,153 | 1,143 | 1,143 | 56,873 | 10,702.20 |
1990-01-23 | 1,153 | 1,153 | 1,153 | 1,153 | 35,920 | 10,795.90 |
1990-01-22 | 1,153 | 1,173 | 1,153 | 1,173 | 56,873 | 10,983.10 |
1990-01-19 | 1,163 | 1,173 | 1,143 | 1,153 | 62,860 | 10,795.90 |
1990-01-18 | 1,183 | 1,183 | 1,153 | 1,153 | 41,907 | 10,795.90 |
1990-01-17 | 1,163 | 1,173 | 1,153 | 1,163 | 27,938 | 10,889.50 |
1990-01-16 | 1,193 | 1,193 | 1,153 | 1,153 | 107,760 | 10,795.90 |
1990-01-12 | 1,173 | 1,203 | 1,173 | 1,173 | 78,824 | 10,983.10 |
1990-01-11 | 1,153 | 1,173 | 1,143 | 1,173 | 182,593 | 10,983.10 |
1990-01-10 | 1,173 | 1,173 | 1,153 | 1,153 | 77,827 | 10,795.90 |
1990-01-09 | 1,173 | 1,193 | 1,173 | 1,173 | 49,889 | 10,983.10 |
1990-01-08 | 1,193 | 1,203 | 1,183 | 1,193 | 70,842 | 11,170.40 |
1990-01-05 | 1,233 | 1,233 | 1,193 | 1,193 | 121,729 | 11,170.40 |
1990-01-04 | 1,233 | 1,253 | 1,233 | 1,233 | 219,511 | 11,544.90 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株