6205 ニデックオーケーケー(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 690 | 690 | 690 | 690 | 41,000 | 6,900 |
| 1991-12-27 | 690 | 691 | 690 | 690 | 55,000 | 6,900 |
| 1991-12-26 | 690 | 695 | 690 | 695 | 37,000 | 6,950 |
| 1991-12-25 | 690 | 700 | 690 | 692 | 38,000 | 6,920 |
| 1991-12-24 | 692 | 693 | 692 | 692 | 36,000 | 6,920 |
| 1991-12-20 | 692 | 695 | 692 | 692 | 35,000 | 6,920 |
| 1991-12-19 | 690 | 691 | 690 | 691 | 5,000 | 6,910 |
| 1991-12-18 | 693 | 695 | 693 | 695 | 65,000 | 6,950 |
| 1991-12-17 | 695 | 702 | 695 | 695 | 7,000 | 6,950 |
| 1991-12-16 | 692 | 692 | 692 | 692 | 6,000 | 6,920 |
| 1991-12-13 | 710 | 710 | 698 | 710 | 32,000 | 7,100 |
| 1991-12-12 | 698 | 700 | 691 | 700 | 59,000 | 7,000 |
| 1991-12-11 | 691 | 705 | 690 | 705 | 24,000 | 7,050 |
| 1991-12-10 | 705 | 705 | 705 | 705 | 21,000 | 7,050 |
| 1991-12-06 | 680 | 683 | 680 | 682 | 14,000 | 6,820 |
| 1991-12-05 | 683 | 683 | 683 | 683 | 8,000 | 6,830 |
| 1991-12-04 | 681 | 691 | 681 | 690 | 12,000 | 6,900 |
| 1991-12-03 | 672 | 700 | 672 | 700 | 8,000 | 7,000 |
| 1991-12-02 | 700 | 700 | 670 | 670 | 58,000 | 6,700 |
| 1991-11-29 | 705 | 705 | 700 | 705 | 18,000 | 7,050 |
| 1991-11-28 | 720 | 720 | 705 | 705 | 31,000 | 7,050 |
| 1991-11-27 | 725 | 725 | 720 | 720 | 33,000 | 7,200 |
| 1991-11-26 | 735 | 735 | 725 | 725 | 23,000 | 7,250 |
| 1991-11-25 | 730 | 730 | 725 | 725 | 16,000 | 7,250 |
| 1991-11-22 | 730 | 740 | 730 | 740 | 74,000 | 7,400 |
| 1991-11-21 | 730 | 740 | 730 | 735 | 17,000 | 7,350 |
| 1991-11-20 | 735 | 740 | 735 | 740 | 37,000 | 7,400 |
| 1991-11-19 | 750 | 750 | 730 | 735 | 46,000 | 7,350 |
| 1991-11-18 | 721 | 730 | 721 | 725 | 73,000 | 7,250 |
| 1991-11-15 | 760 | 761 | 751 | 751 | 113,000 | 7,510 |
| 1991-11-14 | 760 | 765 | 757 | 760 | 95,000 | 7,600 |
| 1991-11-13 | 779 | 779 | 770 | 770 | 42,000 | 7,700 |
| 1991-11-12 | 771 | 778 | 771 | 778 | 66,000 | 7,780 |
| 1991-11-11 | 770 | 770 | 755 | 760 | 199,000 | 7,600 |
| 1991-11-08 | 760 | 760 | 760 | 760 | 23,000 | 7,600 |
| 1991-11-07 | 768 | 780 | 768 | 780 | 142,000 | 7,800 |
| 1991-11-06 | 770 | 780 | 768 | 768 | 24,000 | 7,680 |
| 1991-11-05 | 770 | 780 | 770 | 780 | 3,000 | 7,800 |
| 1991-11-01 | 760 | 770 | 760 | 770 | 40,000 | 7,700 |
| 1991-10-31 | 766 | 766 | 760 | 760 | 17,000 | 7,600 |
| 1991-10-30 | 766 | 770 | 766 | 766 | 10,000 | 7,660 |
| 1991-10-29 | 764 | 770 | 764 | 770 | 14,000 | 7,700 |
| 1991-10-28 | 780 | 780 | 765 | 765 | 60,000 | 7,650 |
| 1991-10-25 | 770 | 770 | 760 | 765 | 11,000 | 7,650 |
| 1991-10-24 | 758 | 770 | 758 | 770 | 19,000 | 7,700 |
| 1991-10-23 | 769 | 769 | 761 | 761 | 24,000 | 7,610 |
| 1991-10-22 | 769 | 770 | 769 | 770 | 14,000 | 7,700 |
| 1991-10-21 | 770 | 770 | 770 | 770 | 34,000 | 7,700 |
| 1991-10-18 | 735 | 737 | 735 | 735 | 54,000 | 7,350 |
| 1991-10-17 | 735 | 740 | 735 | 739 | 22,000 | 7,390 |
| 1991-10-16 | 739 | 750 | 729 | 749 | 36,000 | 7,490 |
| 1991-10-15 | 730 | 731 | 725 | 729 | 156,000 | 7,290 |
| 1991-10-14 | 760 | 761 | 740 | 741 | 14,000 | 7,410 |
| 1991-10-11 | 795 | 795 | 775 | 775 | 31,000 | 7,750 |
| 1991-10-09 | 775 | 785 | 775 | 775 | 19,000 | 7,750 |
| 1991-10-08 | 787 | 787 | 785 | 785 | 31,000 | 7,850 |
| 1991-10-07 | 790 | 791 | 790 | 790 | 16,000 | 7,900 |
| 1991-10-04 | 791 | 795 | 785 | 790 | 55,000 | 7,900 |
| 1991-10-03 | 790 | 800 | 786 | 786 | 157,000 | 7,860 |
| 1991-10-02 | 800 | 801 | 790 | 790 | 52,000 | 7,900 |
| 1991-10-01 | 819 | 819 | 815 | 815 | 40,000 | 8,150 |
| 1991-09-30 | 811 | 820 | 801 | 811 | 109,000 | 8,110 |
| 1991-09-27 | 785 | 809 | 773 | 805 | 198,000 | 8,050 |
| 1991-09-26 | 752 | 775 | 752 | 775 | 114,000 | 7,750 |
| 1991-09-25 | 750 | 751 | 748 | 750 | 110,000 | 7,500 |
| 1991-09-24 | 746 | 755 | 746 | 755 | 53,000 | 7,550 |
| 1991-09-20 | 741 | 746 | 741 | 745 | 136,000 | 7,450 |
| 1991-09-19 | 741 | 750 | 741 | 747 | 98,000 | 7,470 |
| 1991-09-18 | 745 | 759 | 741 | 741 | 105,000 | 7,410 |
| 1991-09-17 | 750 | 750 | 730 | 735 | 53,000 | 7,350 |
| 1991-09-13 | 720 | 740 | 710 | 740 | 289,000 | 7,400 |
| 1991-09-12 | 729 | 738 | 720 | 720 | 103,000 | 7,200 |
| 1991-09-11 | 740 | 740 | 701 | 730 | 82,000 | 7,300 |
| 1991-09-10 | 799 | 799 | 775 | 775 | 34,000 | 7,750 |
| 1991-09-09 | 790 | 800 | 770 | 800 | 87,000 | 8,000 |
| 1991-09-06 | 770 | 800 | 760 | 800 | 130,000 | 8,000 |
| 1991-09-05 | 740 | 770 | 740 | 770 | 60,000 | 7,700 |
| 1991-09-04 | 690 | 750 | 690 | 750 | 61,000 | 7,500 |
| 1991-09-03 | 660 | 720 | 660 | 710 | 51,000 | 7,100 |
| 1991-09-02 | 640 | 670 | 630 | 670 | 29,000 | 6,700 |
| 1991-08-30 | 595 | 650 | 595 | 650 | 46,000 | 6,500 |
| 1991-08-29 | 585 | 595 | 585 | 595 | 26,000 | 5,950 |
| 1991-08-28 | 591 | 591 | 580 | 590 | 34,000 | 5,900 |
| 1991-08-27 | 600 | 610 | 600 | 600 | 49,000 | 6,000 |
| 1991-08-26 | 647 | 647 | 605 | 605 | 20,000 | 6,050 |
| 1991-08-23 | 645 | 645 | 629 | 629 | 17,000 | 6,290 |
| 1991-08-22 | 655 | 656 | 640 | 655 | 75,000 | 6,550 |
| 1991-08-21 | 601 | 637 | 590 | 634 | 95,000 | 6,340 |
| 1991-08-20 | 600 | 601 | 580 | 582 | 118,000 | 5,820 |
| 1991-08-19 | 649 | 651 | 630 | 630 | 53,000 | 6,300 |
| 1991-08-16 | 651 | 660 | 650 | 650 | 13,000 | 6,500 |
| 1991-08-15 | 661 | 670 | 661 | 665 | 30,000 | 6,650 |
| 1991-08-14 | 670 | 680 | 660 | 661 | 40,000 | 6,610 |
| 1991-08-13 | 681 | 700 | 680 | 680 | 42,000 | 6,800 |
| 1991-08-12 | 733 | 733 | 700 | 700 | 33,000 | 7,000 |
| 1991-08-09 | 723 | 728 | 723 | 723 | 12,000 | 7,230 |
| 1991-08-08 | 735 | 735 | 730 | 730 | 28,000 | 7,300 |
| 1991-08-07 | 738 | 738 | 730 | 738 | 12,000 | 7,380 |
| 1991-08-06 | 750 | 750 | 738 | 738 | 15,000 | 7,380 |
| 1991-08-05 | 750 | 755 | 745 | 750 | 27,000 | 7,500 |
| 1991-08-02 | 755 | 755 | 750 | 750 | 29,000 | 7,500 |
| 1991-08-01 | 750 | 757 | 750 | 757 | 7,000 | 7,570 |
| 1991-07-31 | 750 | 755 | 745 | 755 | 15,000 | 7,550 |
| 1991-07-30 | 745 | 760 | 740 | 760 | 17,000 | 7,600 |
| 1991-07-29 | 740 | 750 | 730 | 745 | 13,000 | 7,450 |
| 1991-07-26 | 760 | 760 | 750 | 750 | 32,000 | 7,500 |
| 1991-07-25 | 770 | 770 | 757 | 757 | 23,000 | 7,570 |
| 1991-07-24 | 767 | 770 | 767 | 770 | 29,000 | 7,700 |
| 1991-07-23 | 775 | 775 | 767 | 767 | 39,000 | 7,670 |
| 1991-07-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-07-19 | 775 | 780 | 770 | 770 | 55,000 | 7,700 |
| 1991-07-18 | 800 | 801 | 775 | 785 | 51,000 | 7,850 |
| 1991-07-17 | 820 | 830 | 801 | 801 | 37,000 | 8,010 |
| 1991-07-16 | 814 | 826 | 814 | 826 | 38,000 | 8,260 |
| 1991-07-15 | 775 | 800 | 775 | 795 | 11,000 | 7,950 |
| 1991-07-12 | 771 | 772 | 771 | 772 | 4,000 | 7,720 |
| 1991-07-11 | 781 | 790 | 771 | 771 | 29,000 | 7,710 |
| 1991-07-10 | 730 | 759 | 730 | 759 | 34,000 | 7,590 |
| 1991-07-09 | 680 | 711 | 663 | 711 | 125,000 | 7,110 |
| 1991-07-05 | 785 | 785 | 760 | 760 | 66,000 | 7,600 |
| 1991-07-04 | 790 | 795 | 785 | 785 | 42,000 | 7,850 |
| 1991-07-03 | 835 | 835 | 801 | 801 | 38,000 | 8,010 |
| 1991-07-02 | 815 | 828 | 815 | 815 | 20,000 | 8,150 |
| 1991-07-01 | 809 | 825 | 809 | 823 | 30,000 | 8,230 |
| 1991-06-28 | 811 | 812 | 799 | 809 | 34,000 | 8,090 |
| 1991-06-27 | 810 | 812 | 810 | 811 | 34,000 | 8,110 |
| 1991-06-26 | 818 | 818 | 811 | 812 | 38,000 | 8,120 |
| 1991-06-25 | 847 | 847 | 826 | 828 | 39,000 | 8,280 |
| 1991-06-24 | 860 | 860 | 857 | 857 | 18,000 | 8,570 |
| 1991-06-21 | 860 | 870 | 860 | 870 | 20,000 | 8,700 |
| 1991-06-20 | 860 | 870 | 860 | 870 | 34,000 | 8,700 |
| 1991-06-19 | 891 | 891 | 860 | 860 | 44,000 | 8,600 |
| 1991-06-18 | 900 | 900 | 885 | 895 | 35,000 | 8,950 |
| 1991-06-17 | 901 | 902 | 901 | 901 | 12,000 | 9,010 |
| 1991-06-14 | 905 | 910 | 904 | 910 | 22,000 | 9,100 |
| 1991-06-13 | 901 | 905 | 901 | 905 | 9,000 | 9,050 |
| 1991-06-12 | 902 | 902 | 901 | 901 | 12,000 | 9,010 |
| 1991-06-10 | 920 | 920 | 910 | 910 | 18,000 | 9,100 |
| 1991-06-07 | 901 | 903 | 901 | 901 | 25,000 | 9,010 |
| 1991-06-06 | 918 | 918 | 901 | 901 | 37,000 | 9,010 |
| 1991-06-05 | 919 | 920 | 918 | 918 | 5,000 | 9,180 |
| 1991-06-04 | 918 | 918 | 918 | 918 | 13,000 | 9,180 |
| 1991-06-03 | 917 | 917 | 917 | 917 | 9,000 | 9,170 |
| 1991-05-31 | 916 | 917 | 916 | 917 | 4,000 | 9,170 |
| 1991-05-30 | 912 | 915 | 912 | 915 | 5,000 | 9,150 |
| 1991-05-29 | 906 | 912 | 906 | 912 | 7,000 | 9,120 |
| 1991-05-28 | 901 | 910 | 901 | 910 | 7,000 | 9,100 |
| 1991-05-27 | 935 | 935 | 910 | 910 | 16,000 | 9,100 |
| 1991-05-24 | 920 | 935 | 920 | 935 | 9,000 | 9,350 |
| 1991-05-23 | 915 | 915 | 890 | 900 | 136,000 | 9,000 |
| 1991-05-22 | 925 | 925 | 924 | 925 | 45,000 | 9,250 |
| 1991-05-21 | 927 | 930 | 921 | 930 | 10,000 | 9,300 |
| 1991-05-20 | 926 | 928 | 926 | 927 | 18,000 | 9,270 |
| 1991-05-17 | 938 | 938 | 925 | 935 | 59,000 | 9,350 |
| 1991-05-16 | 960 | 960 | 940 | 940 | 22,000 | 9,400 |
| 1991-05-15 | 980 | 980 | 962 | 970 | 69,000 | 9,700 |
| 1991-05-14 | 975 | 1,020 | 975 | 1,010 | 122,000 | 10,100 |
| 1991-05-13 | 950 | 962 | 950 | 955 | 82,000 | 9,550 |
| 1991-05-10 | 941 | 949 | 938 | 938 | 23,000 | 9,380 |
| 1991-05-09 | 925 | 935 | 925 | 925 | 21,000 | 9,250 |
| 1991-05-08 | 919 | 929 | 919 | 929 | 13,000 | 9,290 |
| 1991-05-07 | 916 | 930 | 916 | 929 | 12,000 | 9,290 |
| 1991-05-02 | 916 | 921 | 915 | 915 | 36,000 | 9,150 |
| 1991-05-01 | 915 | 915 | 908 | 915 | 62,000 | 9,150 |
| 1991-04-30 | 912 | 916 | 912 | 916 | 28,000 | 9,160 |
| 1991-04-26 | 906 | 915 | 906 | 915 | 36,000 | 9,150 |
| 1991-04-25 | 932 | 935 | 910 | 910 | 45,000 | 9,100 |
| 1991-04-24 | 931 | 933 | 930 | 931 | 38,000 | 9,310 |
| 1991-04-23 | 936 | 940 | 930 | 930 | 67,000 | 9,300 |
| 1991-04-22 | 959 | 960 | 946 | 946 | 55,000 | 9,460 |
| 1991-04-19 | 980 | 980 | 960 | 966 | 38,000 | 9,660 |
| 1991-04-18 | 992 | 992 | 990 | 990 | 42,000 | 9,900 |
| 1991-04-17 | 989 | 1,010 | 989 | 991 | 48,000 | 9,910 |
| 1991-04-16 | 1,000 | 1,020 | 990 | 990 | 44,000 | 9,900 |
| 1991-04-15 | 1,000 | 1,020 | 1,000 | 1,000 | 46,000 | 10,000 |
| 1991-04-12 | 1,000 | 1,020 | 1,000 | 1,000 | 42,000 | 10,000 |
| 1991-04-11 | 1,030 | 1,030 | 1,000 | 1,020 | 72,000 | 10,200 |
| 1991-04-10 | 1,030 | 1,030 | 1,010 | 1,030 | 74,000 | 10,300 |
| 1991-04-09 | 1,010 | 1,020 | 1,010 | 1,010 | 20,000 | 10,100 |
| 1991-04-08 | 1,030 | 1,030 | 1,000 | 1,030 | 51,000 | 10,300 |
| 1991-04-05 | 993 | 1,020 | 993 | 1,010 | 39,000 | 10,100 |
| 1991-04-04 | 1,030 | 1,030 | 1,000 | 1,000 | 32,000 | 10,000 |
| 1991-04-03 | 1,030 | 1,050 | 1,030 | 1,050 | 114,000 | 10,500 |
| 1991-04-02 | 1,020 | 1,030 | 1,010 | 1,020 | 148,000 | 10,200 |
| 1991-04-01 | 956 | 962 | 956 | 962 | 61,000 | 9,620 |
| 1991-03-29 | 966 | 975 | 965 | 968 | 82,000 | 9,680 |
| 1991-03-28 | 981 | 985 | 971 | 976 | 109,000 | 9,760 |
| 1991-03-27 | 1,010 | 1,010 | 991 | 991 | 128,000 | 9,910 |
| 1991-03-26 | 980 | 1,020 | 980 | 1,020 | 123,000 | 10,200 |
| 1991-03-25 | 1,010 | 1,020 | 986 | 995 | 496,000 | 9,950 |
| 1991-03-22 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 | 10,300 |
| 1991-03-20 | 1,040 | 1,060 | 1,030 | 1,040 | 284,000 | 10,400 |
| 1991-03-19 | 1,060 | 1,080 | 1,050 | 1,080 | 485,000 | 10,800 |
| 1991-03-18 | 1,080 | 1,130 | 1,080 | 1,080 | 543,000 | 10,800 |
| 1991-03-15 | 1,130 | 1,130 | 1,090 | 1,090 | 1,209,000 | 10,900 |
| 1991-03-14 | 1,160 | 1,160 | 1,090 | 1,150 | 3,385,000 | 11,500 |
| 1991-03-13 | 965 | 1,060 | 959 | 1,060 | 2,270,000 | 10,600 |
| 1991-03-12 | 907 | 955 | 907 | 955 | 636,000 | 9,550 |
| 1991-03-11 | 841 | 865 | 840 | 855 | 115,000 | 8,550 |
| 1991-03-08 | 830 | 840 | 830 | 840 | 26,000 | 8,400 |
| 1991-03-07 | 859 | 860 | 845 | 845 | 37,000 | 8,450 |
| 1991-03-06 | 838 | 868 | 835 | 860 | 53,000 | 8,600 |
| 1991-03-05 | 837 | 850 | 830 | 850 | 33,000 | 8,500 |
| 1991-03-04 | 850 | 855 | 840 | 840 | 27,000 | 8,400 |
| 1991-03-01 | 865 | 865 | 850 | 860 | 20,000 | 8,600 |
| 1991-02-28 | 836 | 880 | 836 | 875 | 130,000 | 8,750 |
| 1991-02-27 | 816 | 830 | 816 | 827 | 30,000 | 8,270 |
| 1991-02-26 | 838 | 845 | 826 | 826 | 82,000 | 8,260 |
| 1991-02-25 | 812 | 828 | 811 | 828 | 64,000 | 8,280 |
| 1991-02-22 | 814 | 820 | 810 | 812 | 73,000 | 8,120 |
| 1991-02-21 | 805 | 809 | 805 | 809 | 40,000 | 8,090 |
| 1991-02-20 | 810 | 820 | 810 | 820 | 128,000 | 8,200 |
| 1991-02-19 | 820 | 820 | 810 | 811 | 75,000 | 8,110 |
| 1991-02-18 | 801 | 830 | 801 | 820 | 113,000 | 8,200 |
| 1991-02-15 | 819 | 819 | 790 | 800 | 57,000 | 8,000 |
| 1991-02-14 | 785 | 834 | 780 | 820 | 136,000 | 8,200 |
| 1991-02-13 | 785 | 791 | 780 | 785 | 61,000 | 7,850 |
| 1991-02-12 | 800 | 800 | 788 | 788 | 71,000 | 7,880 |
| 1991-02-08 | 785 | 785 | 761 | 777 | 80,000 | 7,770 |
| 1991-02-07 | 740 | 780 | 740 | 780 | 88,000 | 7,800 |
| 1991-02-06 | 720 | 739 | 720 | 735 | 76,000 | 7,350 |
| 1991-02-05 | 700 | 720 | 700 | 720 | 50,000 | 7,200 |
| 1991-02-04 | 700 | 710 | 690 | 696 | 62,000 | 6,960 |
| 1991-02-01 | 729 | 729 | 700 | 701 | 123,000 | 7,010 |
| 1991-01-31 | 740 | 740 | 730 | 730 | 72,000 | 7,300 |
| 1991-01-30 | 709 | 725 | 709 | 725 | 73,000 | 7,250 |
| 1991-01-29 | 710 | 715 | 710 | 715 | 48,000 | 7,150 |
| 1991-01-28 | 705 | 705 | 700 | 700 | 21,000 | 7,000 |
| 1991-01-25 | 710 | 716 | 705 | 705 | 65,000 | 7,050 |
| 1991-01-24 | 700 | 710 | 700 | 710 | 54,000 | 7,100 |
| 1991-01-23 | 690 | 700 | 690 | 695 | 78,000 | 6,950 |
| 1991-01-22 | 700 | 700 | 695 | 695 | 31,000 | 6,950 |
| 1991-01-21 | 700 | 700 | 700 | 700 | 30,000 | 7,000 |
| 1991-01-18 | 705 | 715 | 690 | 700 | 132,000 | 7,000 |
| 1991-01-17 | 690 | 710 | 690 | 705 | 108,000 | 7,050 |
| 1991-01-16 | 702 | 702 | 700 | 700 | 50,000 | 7,000 |
| 1991-01-14 | 700 | 701 | 690 | 701 | 55,000 | 7,010 |
| 1991-01-11 | 715 | 715 | 700 | 706 | 23,000 | 7,060 |
| 1991-01-10 | 715 | 715 | 706 | 706 | 44,000 | 7,060 |
| 1991-01-09 | 706 | 706 | 690 | 705 | 54,000 | 7,050 |
| 1991-01-08 | 702 | 705 | 695 | 705 | 58,000 | 7,050 |
| 1991-01-07 | 719 | 719 | 700 | 700 | 66,000 | 7,000 |
| 1991-01-04 | 707 | 707 | 700 | 700 | 214,000 | 7,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
