6205 ニデックオーケーケー(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 522 | 522 | 518 | 518 | 8,000 | 5,180 |
1992-12-28 | 537 | 537 | 522 | 522 | 20,000 | 5,220 |
1992-12-25 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
1992-12-24 | 525 | 525 | 525 | 525 | 9,000 | 5,250 |
1992-12-22 | 525 | 525 | 520 | 525 | 7,000 | 5,250 |
1992-12-18 | 515 | 515 | 515 | 515 | 9,000 | 5,150 |
1992-12-17 | 511 | 515 | 510 | 515 | 10,000 | 5,150 |
1992-12-16 | 515 | 516 | 513 | 513 | 23,000 | 5,130 |
1992-12-15 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
1992-12-14 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
1992-12-11 | 508 | 511 | 508 | 511 | 16,000 | 5,110 |
1992-12-10 | 507 | 510 | 507 | 508 | 26,000 | 5,080 |
1992-12-09 | 508 | 508 | 507 | 507 | 2,000 | 5,070 |
1992-12-08 | 503 | 503 | 503 | 503 | 3,000 | 5,030 |
1992-12-07 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
1992-12-04 | 515 | 515 | 515 | 515 | 26,000 | 5,150 |
1992-12-03 | 518 | 518 | 515 | 515 | 5,000 | 5,150 |
1992-12-02 | 521 | 521 | 518 | 518 | 7,000 | 5,180 |
1992-12-01 | 560 | 560 | 541 | 541 | 29,000 | 5,410 |
1992-11-30 | 570 | 570 | 560 | 560 | 13,000 | 5,600 |
1992-11-27 | 544 | 565 | 544 | 560 | 36,000 | 5,600 |
1992-11-26 | 535 | 549 | 535 | 549 | 37,000 | 5,490 |
1992-11-25 | 525 | 535 | 525 | 535 | 5,000 | 5,350 |
1992-11-24 | 531 | 531 | 525 | 525 | 2,000 | 5,250 |
1992-11-20 | 521 | 521 | 521 | 521 | 18,000 | 5,210 |
1992-11-19 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
1992-11-18 | 498 | 530 | 498 | 530 | 12,000 | 5,300 |
1992-11-17 | 491 | 500 | 491 | 500 | 7,000 | 5,000 |
1992-11-16 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
1992-11-13 | 508 | 510 | 505 | 510 | 18,000 | 5,100 |
1992-11-12 | 509 | 509 | 507 | 507 | 22,000 | 5,070 |
1992-11-11 | 534 | 534 | 529 | 529 | 9,000 | 5,290 |
1992-11-10 | 527 | 535 | 527 | 535 | 19,000 | 5,350 |
1992-11-09 | 507 | 515 | 507 | 508 | 5,000 | 5,080 |
1992-11-06 | 520 | 520 | 507 | 507 | 12,000 | 5,070 |
1992-11-05 | 521 | 524 | 521 | 524 | 2,000 | 5,240 |
1992-11-04 | 521 | 530 | 521 | 530 | 12,000 | 5,300 |
1992-11-02 | 537 | 537 | 530 | 531 | 23,000 | 5,310 |
1992-10-30 | 547 | 548 | 547 | 547 | 43,000 | 5,470 |
1992-10-29 | 570 | 570 | 565 | 565 | 18,000 | 5,650 |
1992-10-28 | 580 | 582 | 570 | 570 | 25,000 | 5,700 |
1992-10-27 | 579 | 579 | 575 | 575 | 3,000 | 5,750 |
1992-10-26 | 574 | 580 | 574 | 580 | 10,000 | 5,800 |
1992-10-23 | 570 | 575 | 570 | 575 | 9,000 | 5,750 |
1992-10-21 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
1992-10-20 | 580 | 580 | 580 | 580 | 12,000 | 5,800 |
1992-10-16 | 580 | 580 | 580 | 580 | 8,000 | 5,800 |
1992-10-14 | 590 | 590 | 589 | 590 | 24,000 | 5,900 |
1992-10-13 | 594 | 595 | 590 | 590 | 22,000 | 5,900 |
1992-10-12 | 570 | 595 | 570 | 595 | 25,000 | 5,950 |
1992-10-09 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
1992-10-08 | 575 | 575 | 570 | 575 | 13,000 | 5,750 |
1992-10-07 | 580 | 585 | 575 | 575 | 5,000 | 5,750 |
1992-10-06 | 562 | 580 | 562 | 580 | 5,000 | 5,800 |
1992-10-05 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
1992-10-02 | 575 | 579 | 575 | 579 | 17,000 | 5,790 |
1992-10-01 | 575 | 575 | 575 | 575 | 27,000 | 5,750 |
1992-09-30 | 570 | 570 | 565 | 565 | 13,000 | 5,650 |
1992-09-29 | 571 | 580 | 570 | 580 | 20,000 | 5,800 |
1992-09-28 | 575 | 575 | 570 | 570 | 11,000 | 5,700 |
1992-09-25 | 590 | 590 | 570 | 570 | 32,000 | 5,700 |
1992-09-24 | 585 | 590 | 576 | 590 | 194,000 | 5,900 |
1992-09-22 | 579 | 583 | 565 | 575 | 32,000 | 5,750 |
1992-09-21 | 589 | 589 | 580 | 580 | 9,000 | 5,800 |
1992-09-18 | 588 | 590 | 588 | 589 | 42,000 | 5,890 |
1992-09-17 | 570 | 590 | 570 | 589 | 4,000 | 5,890 |
1992-09-16 | 575 | 575 | 570 | 570 | 18,000 | 5,700 |
1992-09-14 | 590 | 590 | 575 | 575 | 18,000 | 5,750 |
1992-09-11 | 580 | 585 | 580 | 580 | 26,000 | 5,800 |
1992-09-10 | 600 | 600 | 580 | 580 | 50,000 | 5,800 |
1992-09-09 | 580 | 598 | 580 | 598 | 5,000 | 5,980 |
1992-09-08 | 580 | 581 | 580 | 580 | 4,000 | 5,800 |
1992-09-07 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
1992-09-04 | 564 | 570 | 564 | 570 | 11,000 | 5,700 |
1992-09-03 | 550 | 570 | 550 | 562 | 9,000 | 5,620 |
1992-09-02 | 560 | 560 | 550 | 550 | 18,000 | 5,500 |
1992-09-01 | 599 | 600 | 580 | 580 | 50,000 | 5,800 |
1992-08-31 | 588 | 600 | 588 | 600 | 33,000 | 6,000 |
1992-08-28 | 589 | 594 | 588 | 588 | 14,000 | 5,880 |
1992-08-27 | 598 | 598 | 598 | 598 | 20,000 | 5,980 |
1992-08-26 | 600 | 600 | 600 | 600 | 24,000 | 6,000 |
1992-08-25 | 541 | 570 | 541 | 570 | 24,000 | 5,700 |
1992-08-20 | 461 | 465 | 461 | 465 | 6,000 | 4,650 |
1992-08-19 | 460 | 470 | 460 | 460 | 13,000 | 4,600 |
1992-08-18 | 475 | 475 | 465 | 465 | 27,000 | 4,650 |
1992-08-17 | 485 | 495 | 480 | 480 | 20,000 | 4,800 |
1992-08-14 | 455 | 475 | 455 | 475 | 31,000 | 4,750 |
1992-08-13 | 460 | 465 | 440 | 465 | 103,000 | 4,650 |
1992-08-12 | 480 | 480 | 460 | 460 | 54,000 | 4,600 |
1992-08-11 | 486 | 486 | 480 | 480 | 41,000 | 4,800 |
1992-08-10 | 495 | 495 | 480 | 485 | 143,000 | 4,850 |
1992-08-07 | 499 | 500 | 496 | 496 | 21,000 | 4,960 |
1992-08-06 | 495 | 499 | 495 | 499 | 8,000 | 4,990 |
1992-08-05 | 506 | 506 | 495 | 495 | 22,000 | 4,950 |
1992-08-04 | 535 | 535 | 505 | 505 | 48,000 | 5,050 |
1992-08-03 | 541 | 541 | 540 | 540 | 5,000 | 5,400 |
1992-07-31 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
1992-07-30 | 540 | 550 | 535 | 550 | 29,000 | 5,500 |
1992-07-29 | 560 | 560 | 540 | 540 | 38,000 | 5,400 |
1992-07-28 | 561 | 570 | 560 | 570 | 22,000 | 5,700 |
1992-07-27 | 561 | 570 | 560 | 560 | 9,000 | 5,600 |
1992-07-24 | 570 | 570 | 560 | 561 | 6,000 | 5,610 |
1992-07-23 | 570 | 570 | 565 | 570 | 91,000 | 5,700 |
1992-07-22 | 570 | 570 | 570 | 570 | 13,000 | 5,700 |
1992-07-21 | 575 | 575 | 570 | 570 | 13,000 | 5,700 |
1992-07-20 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
1992-07-17 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
1992-07-16 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
1992-07-15 | 580 | 581 | 580 | 581 | 4,000 | 5,810 |
1992-07-14 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
1992-07-13 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
1992-07-10 | 590 | 600 | 590 | 600 | 21,000 | 6,000 |
1992-07-09 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
1992-07-08 | 590 | 590 | 580 | 580 | 20,000 | 5,800 |
1992-07-06 | 610 | 610 | 600 | 600 | 32,000 | 6,000 |
1992-07-03 | 586 | 598 | 586 | 598 | 2,000 | 5,980 |
1992-07-02 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
1992-07-01 | 575 | 575 | 570 | 570 | 22,000 | 5,700 |
1992-06-29 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
1992-06-26 | 580 | 595 | 575 | 575 | 18,000 | 5,750 |
1992-06-25 | 580 | 598 | 580 | 598 | 10,000 | 5,980 |
1992-06-24 | 586 | 586 | 580 | 581 | 37,000 | 5,810 |
1992-06-23 | 585 | 586 | 585 | 585 | 17,000 | 5,850 |
1992-06-22 | 587 | 587 | 585 | 585 | 12,000 | 5,850 |
1992-06-19 | 586 | 587 | 586 | 587 | 5,000 | 5,870 |
1992-06-18 | 589 | 589 | 585 | 585 | 15,000 | 5,850 |
1992-06-17 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
1992-06-16 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
1992-06-15 | 600 | 601 | 600 | 600 | 14,000 | 6,000 |
1992-06-12 | 601 | 611 | 601 | 603 | 8,000 | 6,030 |
1992-06-11 | 630 | 630 | 603 | 603 | 11,000 | 6,030 |
1992-06-10 | 608 | 630 | 600 | 630 | 18,000 | 6,300 |
1992-06-09 | 600 | 600 | 600 | 600 | 16,000 | 6,000 |
1992-06-08 | 601 | 601 | 600 | 600 | 21,000 | 6,000 |
1992-06-04 | 601 | 607 | 601 | 607 | 5,000 | 6,070 |
1992-06-03 | 610 | 610 | 601 | 601 | 5,000 | 6,010 |
1992-06-02 | 601 | 610 | 601 | 610 | 2,000 | 6,100 |
1992-06-01 | 600 | 601 | 600 | 601 | 9,000 | 6,010 |
1992-05-29 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
1992-05-28 | 600 | 600 | 600 | 600 | 52,000 | 6,000 |
1992-05-27 | 600 | 610 | 600 | 600 | 11,000 | 6,000 |
1992-05-26 | 601 | 610 | 600 | 600 | 15,000 | 6,000 |
1992-05-25 | 601 | 609 | 600 | 600 | 6,000 | 6,000 |
1992-05-22 | 615 | 615 | 600 | 600 | 14,000 | 6,000 |
1992-05-21 | 629 | 629 | 610 | 615 | 17,000 | 6,150 |
1992-05-20 | 616 | 635 | 616 | 635 | 17,000 | 6,350 |
1992-05-19 | 600 | 601 | 600 | 601 | 5,000 | 6,010 |
1992-05-18 | 600 | 610 | 600 | 600 | 48,000 | 6,000 |
1992-05-15 | 604 | 604 | 600 | 600 | 18,000 | 6,000 |
1992-05-14 | 601 | 604 | 600 | 603 | 41,000 | 6,030 |
1992-05-13 | 645 | 645 | 615 | 615 | 47,000 | 6,150 |
1992-05-12 | 620 | 640 | 620 | 635 | 34,000 | 6,350 |
1992-05-11 | 600 | 619 | 600 | 605 | 23,000 | 6,050 |
1992-05-08 | 580 | 580 | 575 | 580 | 80,000 | 5,800 |
1992-05-07 | 580 | 580 | 571 | 580 | 41,000 | 5,800 |
1992-05-06 | 575 | 580 | 571 | 580 | 51,000 | 5,800 |
1992-05-01 | 571 | 579 | 570 | 575 | 13,000 | 5,750 |
1992-04-30 | 565 | 580 | 565 | 573 | 11,000 | 5,730 |
1992-04-28 | 561 | 570 | 561 | 561 | 12,000 | 5,610 |
1992-04-27 | 556 | 575 | 555 | 557 | 20,000 | 5,570 |
1992-04-24 | 556 | 556 | 555 | 556 | 21,000 | 5,560 |
1992-04-23 | 551 | 556 | 551 | 553 | 8,000 | 5,530 |
1992-04-22 | 560 | 560 | 555 | 555 | 5,000 | 5,550 |
1992-04-21 | 561 | 562 | 561 | 561 | 10,000 | 5,610 |
1992-04-20 | 605 | 605 | 580 | 580 | 13,000 | 5,800 |
1992-04-17 | 620 | 620 | 606 | 620 | 48,000 | 6,200 |
1992-04-15 | 550 | 550 | 550 | 550 | 16,000 | 5,500 |
1992-04-14 | 550 | 550 | 550 | 550 | 15,000 | 5,500 |
1992-04-13 | 580 | 580 | 560 | 560 | 13,000 | 5,600 |
1992-04-10 | 551 | 570 | 550 | 560 | 73,000 | 5,600 |
1992-04-09 | 570 | 570 | 552 | 552 | 10,000 | 5,520 |
1992-04-08 | 576 | 576 | 570 | 570 | 34,000 | 5,700 |
1992-04-07 | 586 | 586 | 586 | 586 | 30,000 | 5,860 |
1992-04-06 | 585 | 586 | 585 | 586 | 5,000 | 5,860 |
1992-04-03 | 580 | 592 | 580 | 583 | 30,000 | 5,830 |
1992-04-02 | 590 | 590 | 590 | 590 | 23,000 | 5,900 |
1992-04-01 | 620 | 620 | 600 | 600 | 51,000 | 6,000 |
1992-03-31 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
1992-03-30 | 620 | 630 | 620 | 620 | 25,000 | 6,200 |
1992-03-27 | 629 | 630 | 629 | 630 | 12,000 | 6,300 |
1992-03-26 | 651 | 651 | 649 | 649 | 10,000 | 6,490 |
1992-03-25 | 651 | 670 | 651 | 651 | 64,000 | 6,510 |
1992-03-24 | 670 | 670 | 651 | 651 | 143,000 | 6,510 |
1992-03-23 | 650 | 660 | 650 | 660 | 52,000 | 6,600 |
1992-03-19 | 640 | 650 | 640 | 650 | 46,000 | 6,500 |
1992-03-18 | 641 | 646 | 640 | 640 | 46,000 | 6,400 |
1992-03-17 | 640 | 647 | 640 | 640 | 30,000 | 6,400 |
1992-03-16 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
1992-03-13 | 640 | 642 | 640 | 640 | 40,000 | 6,400 |
1992-03-12 | 651 | 651 | 647 | 647 | 16,000 | 6,470 |
1992-03-11 | 659 | 659 | 651 | 651 | 5,000 | 6,510 |
1992-03-10 | 679 | 679 | 659 | 659 | 26,000 | 6,590 |
1992-03-09 | 658 | 659 | 658 | 659 | 13,000 | 6,590 |
1992-03-06 | 646 | 668 | 646 | 668 | 27,000 | 6,680 |
1992-03-04 | 650 | 650 | 645 | 645 | 12,000 | 6,450 |
1992-03-03 | 661 | 661 | 650 | 650 | 5,000 | 6,500 |
1992-03-02 | 661 | 665 | 660 | 660 | 11,000 | 6,600 |
1992-02-28 | 659 | 659 | 659 | 659 | 3,000 | 6,590 |
1992-02-27 | 689 | 689 | 679 | 679 | 17,000 | 6,790 |
1992-02-25 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
1992-02-24 | 649 | 649 | 649 | 649 | 19,000 | 6,490 |
1992-02-21 | 650 | 650 | 642 | 649 | 11,000 | 6,490 |
1992-02-20 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
1992-02-19 | 640 | 640 | 640 | 640 | 34,000 | 6,400 |
1992-02-18 | 658 | 665 | 650 | 650 | 10,000 | 6,500 |
1992-02-17 | 662 | 662 | 651 | 658 | 11,000 | 6,580 |
1992-02-14 | 685 | 685 | 661 | 662 | 9,000 | 6,620 |
1992-02-13 | 685 | 685 | 680 | 685 | 19,000 | 6,850 |
1992-02-12 | 685 | 685 | 685 | 685 | 10,000 | 6,850 |
1992-02-10 | 710 | 710 | 709 | 709 | 21,000 | 7,090 |
1992-02-07 | 719 | 719 | 719 | 719 | 5,000 | 7,190 |
1992-02-06 | 720 | 720 | 720 | 720 | 24,000 | 7,200 |
1992-02-05 | 690 | 720 | 689 | 720 | 17,000 | 7,200 |
1992-02-04 | 670 | 690 | 670 | 690 | 13,000 | 6,900 |
1992-02-03 | 670 | 670 | 660 | 660 | 7,000 | 6,600 |
1992-01-31 | 655 | 670 | 650 | 670 | 64,000 | 6,700 |
1992-01-30 | 645 | 656 | 640 | 655 | 35,000 | 6,550 |
1992-01-29 | 650 | 650 | 645 | 645 | 44,000 | 6,450 |
1992-01-28 | 660 | 660 | 645 | 645 | 10,000 | 6,450 |
1992-01-27 | 680 | 680 | 650 | 650 | 37,000 | 6,500 |
1992-01-24 | 680 | 680 | 679 | 679 | 4,000 | 6,790 |
1992-01-23 | 680 | 680 | 680 | 680 | 35,000 | 6,800 |
1992-01-22 | 660 | 680 | 650 | 680 | 56,000 | 6,800 |
1992-01-21 | 660 | 680 | 660 | 660 | 24,000 | 6,600 |
1992-01-20 | 671 | 671 | 660 | 660 | 36,000 | 6,600 |
1992-01-17 | 679 | 679 | 666 | 666 | 59,000 | 6,660 |
1992-01-16 | 681 | 681 | 678 | 678 | 24,000 | 6,780 |
1992-01-14 | 685 | 685 | 680 | 680 | 75,000 | 6,800 |
1992-01-13 | 685 | 685 | 682 | 682 | 64,000 | 6,820 |
1992-01-10 | 706 | 706 | 686 | 686 | 36,000 | 6,860 |
1992-01-09 | 700 | 700 | 686 | 686 | 12,000 | 6,860 |
1992-01-08 | 689 | 690 | 684 | 684 | 28,000 | 6,840 |
1992-01-06 | 688 | 690 | 688 | 690 | 15,000 | 6,900 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株