1. HOME >
  2. 株価時系列 >
  3. 6205 >
  4. 1993年

6205 ニデックオーケーケー(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3033133632733622,0003,360
1993-12-29310326310326137,0003,260
1993-12-28351351300306150,0003,060
1993-12-2737837835635623,0003,560
1993-12-2438038137837817,0003,780
1993-12-2238338338038020,0003,800
1993-12-2138039038038216,0003,820
1993-12-2039239539139210,0003,920
1993-12-1739039038038238,0003,820
1993-12-1638639938639810,0003,980
1993-12-1538038037238055,0003,800
1993-12-1440040137837862,0003,780
1993-12-1339140439140056,0004,000
1993-12-1036636936336324,0003,630
1993-12-093613623613624,0003,620
1993-12-0837037035235216,0003,520
1993-12-073703713703718,0003,710
1993-12-063803803713809,0003,800
1993-12-0339940039039031,0003,900
1993-12-0240541040440443,0004,040
1993-12-0135835835035821,0003,580
1993-11-3033134433034426,0003,440
1993-11-29341341320321103,0003,210
1993-11-2636637134134165,0003,410
1993-11-2538838836536664,0003,660
1993-11-2439939939939929,0003,990
1993-11-2246246244544518,0004,450
1993-11-194624624624625,0004,620
1993-11-1847047046246210,0004,620
1993-11-174804804704705,0004,700
1993-11-164704704704708,0004,700
1993-11-1548048047047011,0004,700
1993-11-124624624624624,0004,620
1993-11-1146146646146212,0004,620
1993-11-1047047146146123,0004,610
1993-11-0948548547047016,0004,700
1993-11-0849149148648645,0004,860
1993-11-0551051048149141,0004,910
1993-11-0451153551051025,0005,100
1993-11-0249951049951014,0005,100
1993-11-0150151050050024,0005,000
1993-10-2950551050050117,0005,010
1993-10-2850451650251033,0005,100
1993-10-2753053049850042,0005,000
1993-10-2655055153553532,0005,350
1993-10-2557858556056024,0005,600
1993-10-2257858057758016,0005,800
1993-10-215755805755805,0005,800
1993-10-2058558957158143,0005,810
1993-10-195865905855857,0005,850
1993-10-1859159158558511,0005,850
1993-10-1558960458959512,0005,950
1993-10-1461961958958916,0005,890
1993-10-1360061960061918,0006,190
1993-10-126006106006008,0006,000
1993-10-085825835825838,0005,830
1993-10-076006005835836,0005,830
1993-10-066166176166166,0006,160
1993-10-056206206206203,0006,200
1993-10-0158160058160021,0006,000
1993-09-3060160160060012,0006,000
1993-09-2960361060161011,0006,100
1993-09-2861161160460411,0006,040
1993-09-2461061660060127,0006,010
1993-09-2261161161061131,0006,110
1993-09-216216216116116,0006,110
1993-09-2062162462062011,0006,200
1993-09-176256256206209,0006,200
1993-09-1663463462562519,0006,250
1993-09-1464564563463428,0006,340
1993-09-1364665564564511,0006,450
1993-09-1064665564564519,0006,450
1993-09-096456456366454,0006,450
1993-09-0862765562764532,0006,450
1993-09-0765565562962931,0006,290
1993-09-0666066065565516,0006,550
1993-09-0366066265565551,0006,550
1993-09-0268068066266561,0006,650
1993-09-0170070068068017,0006,800
1993-08-3171171168069077,0006,900
1993-08-30725730699701342,0007,010
1993-08-27655720655715355,0007,150
1993-08-26650661650650109,0006,500
1993-08-2561764061764042,0006,400
1993-08-246276276166164,0006,160
1993-08-236306306276273,0006,270
1993-08-206266336266337,0006,330
1993-08-196406406256265,0006,260
1993-08-1862165062165043,0006,500
1993-08-1762062062062012,0006,200
1993-08-166156156106155,0006,150
1993-08-1362062061762018,0006,200
1993-08-1261562061561626,0006,160
1993-08-1161061561061519,0006,150
1993-08-1061561561061021,0006,100
1993-08-0960261860261520,0006,150
1993-08-0662162160260220,0006,020
1993-08-0563163162162130,0006,210
1993-08-0460060260060120,0006,010
1993-08-0360160160060119,0006,010
1993-08-0262662660360314,0006,030
1993-07-3058263658263638,0006,360
1993-07-2957057257057214,0005,720
1993-07-2856156656156535,0005,650
1993-07-2756556956056070,0005,600
1993-07-2658058158058112,0005,810
1993-07-2360060058058027,0005,800
1993-07-2260060560060026,0006,000
1993-07-2161161160860917,0006,090
1993-07-2062062061862025,0006,200
1993-07-1962662662062014,0006,200
1993-07-1662363062362738,0006,270
1993-07-1563563562563229,0006,320
1993-07-1463763763563736,0006,370
1993-07-1363663662163380,0006,330
1993-07-1265665663663643,0006,360
1993-07-096606826606819,0006,810
1993-07-0868568566066027,0006,600
1993-07-076997006947006,0007,000
1993-07-0670070070070020,0007,000
1993-07-057037036786836,0006,830
1993-07-027077076936934,0006,930
1993-07-0169571468368316,0006,830
1993-06-3069570069569527,0006,950
1993-06-2970071970071742,0007,170
1993-06-2870172070071826,0007,180
1993-06-2572274570070158,0007,010
1993-06-2468372268172097,0007,200
1993-06-2365065265065227,0006,520
1993-06-2260562260562237,0006,220
1993-06-2165565562162132,0006,210
1993-06-1869969966266222,0006,620
1993-06-1769569565968982,0006,890
1993-06-16688704688699133,0006,990
1993-06-15774800724738483,0007,380
1993-06-14740768731768544,0007,680
1993-06-11666690666690163,0006,900
1993-06-1066666665566030,0006,600
1993-06-0866066065565511,0006,550
1993-06-0766766765565543,0006,550
1993-06-0467567566766719,0006,670
1993-06-03699699662680118,0006,800
1993-06-02628704628704286,0007,040
1993-06-0162262562262513,0006,250
1993-05-3161062761062035,0006,200
1993-05-286056056036059,0006,050
1993-05-276036036016017,0006,010
1993-05-2658158558158519,0005,850
1993-05-2560360358158120,0005,810
1993-05-216156156136139,0006,130
1993-05-2059359358159012,0005,900
1993-05-196106256106254,0006,250
1993-05-186256256106103,0006,100
1993-05-1762862862562821,0006,280
1993-05-1462862862562824,0006,280
1993-05-1362862862062522,0006,250
1993-05-1262962961161124,0006,110
1993-05-1162762962062952,0006,290
1993-05-1062063962063126,0006,310
1993-05-0763063061161110,0006,110
1993-05-0661063061063015,0006,300
1993-04-3062562562062543,0006,250
1993-04-2860162060062047,0006,200
1993-04-275715715715711,0005,710
1993-04-265715715715715,0005,710
1993-04-235805805705707,0005,700
1993-04-2260060859059015,0005,900
1993-04-2160460559260235,0006,020
1993-04-2059560859059530,0005,950
1993-04-1958059057059026,0005,900
1993-04-1658458556056075,0005,600
1993-04-1555555553553519,0005,350
1993-04-1455655655655626,0005,560
1993-04-135015205015166,0005,160
1993-04-1249349549349537,0004,950
1993-04-0949249749249224,0004,920
1993-04-0849549649049039,0004,900
1993-04-075035055035057,0005,050
1993-04-065005005005008,0005,000
1993-04-055425425275277,0005,270
1993-04-025425455425457,0005,450
1993-04-015445445405424,0005,420
1993-03-3152753752753719,0005,370
1993-03-3053254052253714,0005,370
1993-03-2953153252252215,0005,220
1993-03-265315315315318,0005,310
1993-03-255305315265318,0005,310
1993-03-245165265165265,0005,260
1993-03-235105165105166,0005,160
1993-03-195065165065107,0005,100
1993-03-1850050850050826,0005,080
1993-03-175005005005001,0005,000
1993-03-165105105105103,0005,100
1993-03-1550451450450916,0005,090
1993-03-1153553553453410,0005,340
1993-03-1053653653553522,0005,350
1993-03-0953053552553528,0005,350
1993-03-0850953550953516,0005,350
1993-03-0548851048850027,0005,000
1993-03-0448048848048815,0004,880
1993-03-0346048046048017,0004,800
1993-03-0247047046046014,0004,600
1993-03-014804804804808,0004,800
1993-02-2650050050050012,0005,000
1993-02-254965004965003,0005,000
1993-02-245055054914914,0004,910
1993-02-2350550550550511,0005,050
1993-02-185495495495498,0005,490
1993-02-175505505505506,0005,500
1993-02-1652755052755013,0005,500
1993-02-1552553552553511,0005,350
1993-02-1252052552052524,0005,250
1993-02-1052052552052011,0005,200
1993-02-095205205205203,0005,200
1993-02-0850952550950918,0005,090
1993-02-0551151150950927,0005,090
1993-02-045105115105116,0005,110
1993-02-035245245245244,0005,240
1993-02-025085255085257,0005,250
1993-02-015185185175174,0005,170
1993-01-295255305255283,0005,280
1993-01-285115225115223,0005,220
1993-01-275235235095099,0005,090
1993-01-265085235075236,0005,230
1993-01-255085085085083,0005,080
1993-01-2250850850750734,0005,070
1993-01-2051951950750712,0005,070
1993-01-1850951350950911,0005,090
1993-01-145135135135131,0005,130
1993-01-1352352351351323,0005,130
1993-01-115135135135135,0005,130
1993-01-085135135135131,0005,130
1993-01-075155155155153,0005,150
1993-01-0651052051052016,0005,200
1993-01-055175175105106,0005,100
1993-01-045085085085085,0005,080

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