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
1992-12-305225225185188,0005,180
1992-12-2853753752252220,0005,220
1992-12-255275275275271,0005,270
1992-12-245255255255259,0005,250
1992-12-225255255205257,0005,250
1992-12-185155155155159,0005,150
1992-12-1751151551051510,0005,150
1992-12-1651551651351323,0005,130
1992-12-155155155155152,0005,150
1992-12-145155155155152,0005,150
1992-12-1150851150851116,0005,110
1992-12-1050751050750826,0005,080
1992-12-095085085075072,0005,070
1992-12-085035035035033,0005,030
1992-12-075085085085081,0005,080
1992-12-0451551551551526,0005,150
1992-12-035185185155155,0005,150
1992-12-025215215185187,0005,180
1992-12-0156056054154129,0005,410
1992-11-3057057056056013,0005,600
1992-11-2754456554456036,0005,600
1992-11-2653554953554937,0005,490
1992-11-255255355255355,0005,350
1992-11-245315315255252,0005,250
1992-11-2052152152152118,0005,210
1992-11-1955055055055010,0005,500
1992-11-1849853049853012,0005,300
1992-11-174915004915007,0005,000
1992-11-165015015015014,0005,010
1992-11-1350851050551018,0005,100
1992-11-1250950950750722,0005,070
1992-11-115345345295299,0005,290
1992-11-1052753552753519,0005,350
1992-11-095075155075085,0005,080
1992-11-0652052050750712,0005,070
1992-11-055215245215242,0005,240
1992-11-0452153052153012,0005,300
1992-11-0253753753053123,0005,310
1992-10-3054754854754743,0005,470
1992-10-2957057056556518,0005,650
1992-10-2858058257057025,0005,700
1992-10-275795795755753,0005,750
1992-10-2657458057458010,0005,800
1992-10-235705755705759,0005,750
1992-10-2158058058058010,0005,800
1992-10-2058058058058012,0005,800
1992-10-165805805805808,0005,800
1992-10-1459059058959024,0005,900
1992-10-1359459559059022,0005,900
1992-10-1257059557059525,0005,950
1992-10-095605605605603,0005,600
1992-10-0857557557057513,0005,750
1992-10-075805855755755,0005,750
1992-10-065625805625805,0005,800
1992-10-055705705705703,0005,700
1992-10-0257557957557917,0005,790
1992-10-0157557557557527,0005,750
1992-09-3057057056556513,0005,650
1992-09-2957158057058020,0005,800
1992-09-2857557557057011,0005,700
1992-09-2559059057057032,0005,700
1992-09-24585590576590194,0005,900
1992-09-2257958356557532,0005,750
1992-09-215895895805809,0005,800
1992-09-1858859058858942,0005,890
1992-09-175705905705894,0005,890
1992-09-1657557557057018,0005,700
1992-09-1459059057557518,0005,750
1992-09-1158058558058026,0005,800
1992-09-1060060058058050,0005,800
1992-09-095805985805985,0005,980
1992-09-085805815805804,0005,800
1992-09-075755755755751,0005,750
1992-09-0456457056457011,0005,700
1992-09-035505705505629,0005,620
1992-09-0256056055055018,0005,500
1992-09-0159960058058050,0005,800
1992-08-3158860058860033,0006,000
1992-08-2858959458858814,0005,880
1992-08-2759859859859820,0005,980
1992-08-2660060060060024,0006,000
1992-08-2554157054157024,0005,700
1992-08-204614654614656,0004,650
1992-08-1946047046046013,0004,600
1992-08-1847547546546527,0004,650
1992-08-1748549548048020,0004,800
1992-08-1445547545547531,0004,750
1992-08-13460465440465103,0004,650
1992-08-1248048046046054,0004,600
1992-08-1148648648048041,0004,800
1992-08-10495495480485143,0004,850
1992-08-0749950049649621,0004,960
1992-08-064954994954998,0004,990
1992-08-0550650649549522,0004,950
1992-08-0453553550550548,0005,050
1992-08-035415415405405,0005,400
1992-07-315455455455452,0005,450
1992-07-3054055053555029,0005,500
1992-07-2956056054054038,0005,400
1992-07-2856157056057022,0005,700
1992-07-275615705605609,0005,600
1992-07-245705705605616,0005,610
1992-07-2357057056557091,0005,700
1992-07-2257057057057013,0005,700
1992-07-2157557557057013,0005,700
1992-07-205755755755754,0005,750
1992-07-175795795795791,0005,790
1992-07-165815815815811,0005,810
1992-07-155805815805814,0005,810
1992-07-145805805805803,0005,800
1992-07-136006006006009,0006,000
1992-07-1059060059060021,0006,000
1992-07-095805805805801,0005,800
1992-07-0859059058058020,0005,800
1992-07-0661061060060032,0006,000
1992-07-035865985865982,0005,980
1992-07-025765765765761,0005,760
1992-07-0157557557057022,0005,700
1992-06-295755755755755,0005,750
1992-06-2658059557557518,0005,750
1992-06-2558059858059810,0005,980
1992-06-2458658658058137,0005,810
1992-06-2358558658558517,0005,850
1992-06-2258758758558512,0005,850
1992-06-195865875865875,0005,870
1992-06-1858958958558515,0005,850
1992-06-1760060060060019,0006,000
1992-06-166006006006003,0006,000
1992-06-1560060160060014,0006,000
1992-06-126016116016038,0006,030
1992-06-1163063060360311,0006,030
1992-06-1060863060063018,0006,300
1992-06-0960060060060016,0006,000
1992-06-0860160160060021,0006,000
1992-06-046016076016075,0006,070
1992-06-036106106016015,0006,010
1992-06-026016106016102,0006,100
1992-06-016006016006019,0006,010
1992-05-296016016016013,0006,010
1992-05-2860060060060052,0006,000
1992-05-2760061060060011,0006,000
1992-05-2660161060060015,0006,000
1992-05-256016096006006,0006,000
1992-05-2261561560060014,0006,000
1992-05-2162962961061517,0006,150
1992-05-2061663561663517,0006,350
1992-05-196006016006015,0006,010
1992-05-1860061060060048,0006,000
1992-05-1560460460060018,0006,000
1992-05-1460160460060341,0006,030
1992-05-1364564561561547,0006,150
1992-05-1262064062063534,0006,350
1992-05-1160061960060523,0006,050
1992-05-0858058057558080,0005,800
1992-05-0758058057158041,0005,800
1992-05-0657558057158051,0005,800
1992-05-0157157957057513,0005,750
1992-04-3056558056557311,0005,730
1992-04-2856157056156112,0005,610
1992-04-2755657555555720,0005,570
1992-04-2455655655555621,0005,560
1992-04-235515565515538,0005,530
1992-04-225605605555555,0005,550
1992-04-2156156256156110,0005,610
1992-04-2060560558058013,0005,800
1992-04-1762062060662048,0006,200
1992-04-1555055055055016,0005,500
1992-04-1455055055055015,0005,500
1992-04-1358058056056013,0005,600
1992-04-1055157055056073,0005,600
1992-04-0957057055255210,0005,520
1992-04-0857657657057034,0005,700
1992-04-0758658658658630,0005,860
1992-04-065855865855865,0005,860
1992-04-0358059258058330,0005,830
1992-04-0259059059059023,0005,900
1992-04-0162062060060051,0006,000
1992-03-316206206206209,0006,200
1992-03-3062063062062025,0006,200
1992-03-2762963062963012,0006,300
1992-03-2665165164964910,0006,490
1992-03-2565167065165164,0006,510
1992-03-24670670651651143,0006,510
1992-03-2365066065066052,0006,600
1992-03-1964065064065046,0006,500
1992-03-1864164664064046,0006,400
1992-03-1764064764064030,0006,400
1992-03-166406406406406,0006,400
1992-03-1364064264064040,0006,400
1992-03-1265165164764716,0006,470
1992-03-116596596516515,0006,510
1992-03-1067967965965926,0006,590
1992-03-0965865965865913,0006,590
1992-03-0664666864666827,0006,680
1992-03-0465065064564512,0006,450
1992-03-036616616506505,0006,500
1992-03-0266166566066011,0006,600
1992-02-286596596596593,0006,590
1992-02-2768968967967917,0006,790
1992-02-256496496496491,0006,490
1992-02-2464964964964919,0006,490
1992-02-2165065064264911,0006,490
1992-02-206406406406406,0006,400
1992-02-1964064064064034,0006,400
1992-02-1865866565065010,0006,500
1992-02-1766266265165811,0006,580
1992-02-146856856616629,0006,620
1992-02-1368568568068519,0006,850
1992-02-1268568568568510,0006,850
1992-02-1071071070970921,0007,090
1992-02-077197197197195,0007,190
1992-02-0672072072072024,0007,200
1992-02-0569072068972017,0007,200
1992-02-0467069067069013,0006,900
1992-02-036706706606607,0006,600
1992-01-3165567065067064,0006,700
1992-01-3064565664065535,0006,550
1992-01-2965065064564544,0006,450
1992-01-2866066064564510,0006,450
1992-01-2768068065065037,0006,500
1992-01-246806806796794,0006,790
1992-01-2368068068068035,0006,800
1992-01-2266068065068056,0006,800
1992-01-2166068066066024,0006,600
1992-01-2067167166066036,0006,600
1992-01-1767967966666659,0006,660
1992-01-1668168167867824,0006,780
1992-01-1468568568068075,0006,800
1992-01-1368568568268264,0006,820
1992-01-1070670668668636,0006,860
1992-01-0970070068668612,0006,860
1992-01-0868969068468428,0006,840
1992-01-0668869068869015,0006,900

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