6205 ニデックオーケーケー(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 357 | 358 | 351 | 358 | 21,000 | 3,580 |
1995-12-28 | 373 | 374 | 358 | 358 | 47,000 | 3,580 |
1995-12-27 | 358 | 375 | 352 | 368 | 134,000 | 3,680 |
1995-12-26 | 350 | 357 | 348 | 357 | 112,000 | 3,570 |
1995-12-25 | 340 | 350 | 340 | 350 | 86,000 | 3,500 |
1995-12-22 | 344 | 348 | 320 | 322 | 78,000 | 3,220 |
1995-12-21 | 330 | 340 | 329 | 339 | 100,000 | 3,390 |
1995-12-20 | 320 | 330 | 320 | 330 | 46,000 | 3,300 |
1995-12-19 | 311 | 320 | 311 | 320 | 10,000 | 3,200 |
1995-12-18 | 325 | 325 | 320 | 320 | 14,000 | 3,200 |
1995-12-15 | 325 | 325 | 320 | 320 | 72,000 | 3,200 |
1995-12-14 | 330 | 332 | 325 | 325 | 38,000 | 3,250 |
1995-12-13 | 330 | 333 | 327 | 327 | 86,000 | 3,270 |
1995-12-12 | 328 | 330 | 325 | 330 | 52,000 | 3,300 |
1995-12-11 | 320 | 325 | 320 | 323 | 12,000 | 3,230 |
1995-12-08 | 321 | 321 | 317 | 317 | 100,000 | 3,170 |
1995-12-07 | 320 | 322 | 316 | 316 | 44,000 | 3,160 |
1995-12-06 | 315 | 316 | 314 | 316 | 10,000 | 3,160 |
1995-12-05 | 322 | 322 | 314 | 314 | 27,000 | 3,140 |
1995-12-04 | 315 | 320 | 313 | 315 | 39,000 | 3,150 |
1995-12-01 | 317 | 317 | 310 | 310 | 21,000 | 3,100 |
1995-11-30 | 310 | 316 | 310 | 315 | 38,000 | 3,150 |
1995-11-29 | 317 | 317 | 311 | 311 | 26,000 | 3,110 |
1995-11-28 | 310 | 318 | 310 | 313 | 51,000 | 3,130 |
1995-11-27 | 300 | 305 | 300 | 305 | 30,000 | 3,050 |
1995-11-24 | 292 | 295 | 292 | 295 | 9,000 | 2,950 |
1995-11-22 | 305 | 305 | 302 | 302 | 8,000 | 3,020 |
1995-11-21 | 295 | 303 | 295 | 303 | 29,000 | 3,030 |
1995-11-20 | 295 | 295 | 291 | 292 | 16,000 | 2,920 |
1995-11-17 | 290 | 295 | 290 | 290 | 29,000 | 2,900 |
1995-11-16 | 289 | 290 | 289 | 289 | 9,000 | 2,890 |
1995-11-15 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
1995-11-13 | 286 | 288 | 286 | 286 | 11,000 | 2,860 |
1995-11-10 | 286 | 286 | 286 | 286 | 24,000 | 2,860 |
1995-11-09 | 285 | 295 | 285 | 286 | 43,000 | 2,860 |
1995-11-08 | 295 | 295 | 285 | 286 | 11,000 | 2,860 |
1995-11-07 | 291 | 295 | 290 | 290 | 5,000 | 2,900 |
1995-11-06 | 294 | 299 | 292 | 292 | 30,000 | 2,920 |
1995-11-02 | 278 | 287 | 278 | 287 | 5,000 | 2,870 |
1995-11-01 | 280 | 280 | 277 | 278 | 12,000 | 2,780 |
1995-10-31 | 282 | 282 | 275 | 276 | 25,000 | 2,760 |
1995-10-30 | 290 | 290 | 290 | 290 | 13,000 | 2,900 |
1995-10-27 | 282 | 282 | 281 | 281 | 14,000 | 2,810 |
1995-10-26 | 284 | 284 | 281 | 281 | 25,000 | 2,810 |
1995-10-25 | 290 | 290 | 283 | 284 | 24,000 | 2,840 |
1995-10-24 | 298 | 298 | 292 | 292 | 13,000 | 2,920 |
1995-10-23 | 299 | 299 | 298 | 298 | 7,000 | 2,980 |
1995-10-20 | 286 | 302 | 286 | 299 | 18,000 | 2,990 |
1995-10-19 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
1995-10-18 | 283 | 284 | 283 | 284 | 3,000 | 2,840 |
1995-10-17 | 292 | 293 | 283 | 283 | 12,000 | 2,830 |
1995-10-16 | 307 | 307 | 293 | 293 | 20,000 | 2,930 |
1995-10-13 | 306 | 307 | 305 | 307 | 31,000 | 3,070 |
1995-10-12 | 301 | 305 | 300 | 305 | 35,000 | 3,050 |
1995-10-11 | 290 | 305 | 290 | 300 | 80,000 | 3,000 |
1995-10-09 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
1995-10-06 | 290 | 299 | 290 | 292 | 23,000 | 2,920 |
1995-10-05 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
1995-10-04 | 284 | 284 | 283 | 283 | 15,000 | 2,830 |
1995-10-03 | 284 | 290 | 283 | 283 | 14,000 | 2,830 |
1995-10-02 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
1995-09-29 | 296 | 296 | 282 | 282 | 9,000 | 2,820 |
1995-09-28 | 285 | 291 | 285 | 290 | 24,000 | 2,900 |
1995-09-27 | 282 | 284 | 282 | 283 | 5,000 | 2,830 |
1995-09-26 | 280 | 282 | 280 | 281 | 10,000 | 2,810 |
1995-09-25 | 285 | 286 | 280 | 280 | 15,000 | 2,800 |
1995-09-22 | 289 | 289 | 284 | 284 | 18,000 | 2,840 |
1995-09-21 | 293 | 296 | 293 | 293 | 20,000 | 2,930 |
1995-09-20 | 314 | 314 | 292 | 293 | 25,000 | 2,930 |
1995-09-19 | 310 | 314 | 310 | 310 | 7,000 | 3,100 |
1995-09-18 | 315 | 315 | 315 | 315 | 12,000 | 3,150 |
1995-09-14 | 316 | 316 | 310 | 310 | 28,000 | 3,100 |
1995-09-13 | 317 | 317 | 310 | 317 | 18,000 | 3,170 |
1995-09-12 | 312 | 316 | 312 | 315 | 50,000 | 3,150 |
1995-09-11 | 316 | 316 | 310 | 310 | 32,000 | 3,100 |
1995-09-08 | 284 | 310 | 284 | 310 | 249,000 | 3,100 |
1995-09-07 | 308 | 313 | 308 | 309 | 9,000 | 3,090 |
1995-09-06 | 305 | 313 | 300 | 313 | 21,000 | 3,130 |
1995-09-05 | 305 | 305 | 300 | 305 | 14,000 | 3,050 |
1995-09-04 | 319 | 319 | 311 | 315 | 18,000 | 3,150 |
1995-09-01 | 310 | 310 | 301 | 305 | 19,000 | 3,050 |
1995-08-31 | 325 | 325 | 310 | 313 | 44,000 | 3,130 |
1995-08-30 | 323 | 330 | 323 | 330 | 107,000 | 3,300 |
1995-08-29 | 325 | 325 | 315 | 318 | 39,000 | 3,180 |
1995-08-28 | 302 | 325 | 302 | 325 | 24,000 | 3,250 |
1995-08-25 | 300 | 301 | 300 | 301 | 16,000 | 3,010 |
1995-08-24 | 305 | 310 | 299 | 310 | 40,000 | 3,100 |
1995-08-23 | 315 | 315 | 299 | 310 | 54,000 | 3,100 |
1995-08-22 | 300 | 330 | 300 | 322 | 173,000 | 3,220 |
1995-08-21 | 305 | 305 | 291 | 296 | 27,000 | 2,960 |
1995-08-18 | 305 | 305 | 291 | 295 | 28,000 | 2,950 |
1995-08-17 | 304 | 305 | 300 | 305 | 46,000 | 3,050 |
1995-08-16 | 309 | 314 | 305 | 314 | 78,000 | 3,140 |
1995-08-15 | 288 | 299 | 288 | 299 | 65,000 | 2,990 |
1995-08-14 | 285 | 289 | 283 | 283 | 41,000 | 2,830 |
1995-08-11 | 273 | 288 | 273 | 283 | 85,000 | 2,830 |
1995-08-10 | 256 | 270 | 255 | 270 | 72,000 | 2,700 |
1995-08-09 | 252 | 255 | 252 | 255 | 9,000 | 2,550 |
1995-08-08 | 251 | 258 | 251 | 251 | 22,000 | 2,510 |
1995-08-07 | 251 | 251 | 246 | 250 | 34,000 | 2,500 |
1995-08-04 | 256 | 257 | 250 | 250 | 7,000 | 2,500 |
1995-08-03 | 249 | 257 | 248 | 257 | 42,000 | 2,570 |
1995-08-02 | 239 | 239 | 232 | 239 | 16,000 | 2,390 |
1995-08-01 | 241 | 241 | 234 | 239 | 11,000 | 2,390 |
1995-07-31 | 237 | 240 | 235 | 240 | 15,000 | 2,400 |
1995-07-28 | 232 | 232 | 232 | 232 | 42,000 | 2,320 |
1995-07-27 | 230 | 247 | 230 | 247 | 21,000 | 2,470 |
1995-07-26 | 239 | 239 | 230 | 230 | 30,000 | 2,300 |
1995-07-25 | 241 | 241 | 239 | 239 | 13,000 | 2,390 |
1995-07-24 | 253 | 253 | 240 | 240 | 7,000 | 2,400 |
1995-07-21 | 241 | 255 | 241 | 250 | 14,000 | 2,500 |
1995-07-20 | 245 | 245 | 238 | 240 | 28,000 | 2,400 |
1995-07-19 | 258 | 260 | 250 | 251 | 35,000 | 2,510 |
1995-07-18 | 264 | 266 | 260 | 263 | 26,000 | 2,630 |
1995-07-17 | 263 | 263 | 260 | 260 | 66,000 | 2,600 |
1995-07-14 | 258 | 263 | 255 | 263 | 28,000 | 2,630 |
1995-07-13 | 255 | 260 | 251 | 260 | 21,000 | 2,600 |
1995-07-12 | 260 | 260 | 250 | 255 | 36,000 | 2,550 |
1995-07-11 | 254 | 254 | 245 | 245 | 19,000 | 2,450 |
1995-07-10 | 252 | 261 | 252 | 256 | 58,000 | 2,560 |
1995-07-07 | 242 | 268 | 242 | 252 | 77,000 | 2,520 |
1995-07-06 | 222 | 230 | 220 | 230 | 52,000 | 2,300 |
1995-07-05 | 220 | 221 | 216 | 220 | 9,000 | 2,200 |
1995-07-04 | 215 | 220 | 212 | 220 | 7,000 | 2,200 |
1995-07-03 | 225 | 225 | 218 | 225 | 27,000 | 2,250 |
1995-06-30 | 225 | 225 | 225 | 225 | 30,000 | 2,250 |
1995-06-29 | 220 | 225 | 220 | 225 | 33,000 | 2,250 |
1995-06-28 | 222 | 222 | 218 | 218 | 54,000 | 2,180 |
1995-06-27 | 218 | 224 | 218 | 222 | 24,000 | 2,220 |
1995-06-26 | 218 | 218 | 218 | 218 | 22,000 | 2,180 |
1995-06-23 | 207 | 213 | 207 | 213 | 7,000 | 2,130 |
1995-06-22 | 207 | 207 | 206 | 207 | 20,000 | 2,070 |
1995-06-21 | 210 | 212 | 210 | 212 | 13,000 | 2,120 |
1995-06-20 | 212 | 213 | 211 | 211 | 16,000 | 2,110 |
1995-06-19 | 212 | 213 | 212 | 213 | 9,000 | 2,130 |
1995-06-16 | 207 | 220 | 207 | 215 | 27,000 | 2,150 |
1995-06-15 | 210 | 210 | 203 | 203 | 12,000 | 2,030 |
1995-06-14 | 205 | 220 | 205 | 220 | 40,000 | 2,200 |
1995-06-13 | 220 | 220 | 201 | 201 | 50,000 | 2,010 |
1995-06-12 | 225 | 225 | 220 | 220 | 86,000 | 2,200 |
1995-06-09 | 220 | 220 | 215 | 220 | 40,000 | 2,200 |
1995-06-08 | 232 | 232 | 225 | 225 | 12,000 | 2,250 |
1995-06-07 | 245 | 245 | 240 | 240 | 7,000 | 2,400 |
1995-06-06 | 253 | 253 | 250 | 250 | 12,000 | 2,500 |
1995-06-05 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
1995-06-02 | 251 | 260 | 250 | 253 | 28,000 | 2,530 |
1995-06-01 | 250 | 251 | 250 | 251 | 11,000 | 2,510 |
1995-05-31 | 255 | 255 | 250 | 250 | 11,000 | 2,500 |
1995-05-30 | 251 | 251 | 249 | 249 | 41,000 | 2,490 |
1995-05-29 | 253 | 253 | 250 | 250 | 42,000 | 2,500 |
1995-05-26 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
1995-05-25 | 261 | 262 | 251 | 251 | 23,000 | 2,510 |
1995-05-24 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
1995-05-23 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
1995-05-22 | 270 | 270 | 260 | 260 | 20,000 | 2,600 |
1995-05-19 | 282 | 283 | 280 | 280 | 6,000 | 2,800 |
1995-05-18 | 283 | 284 | 282 | 282 | 14,000 | 2,820 |
1995-05-17 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
1995-05-16 | 302 | 302 | 295 | 295 | 18,000 | 2,950 |
1995-05-15 | 303 | 303 | 300 | 302 | 15,000 | 3,020 |
1995-05-12 | 303 | 304 | 303 | 303 | 20,000 | 3,030 |
1995-05-11 | 302 | 307 | 302 | 302 | 9,000 | 3,020 |
1995-05-10 | 303 | 303 | 300 | 302 | 13,000 | 3,020 |
1995-05-09 | 318 | 318 | 302 | 302 | 5,000 | 3,020 |
1995-05-08 | 310 | 310 | 302 | 310 | 6,000 | 3,100 |
1995-05-02 | 300 | 310 | 300 | 310 | 10,000 | 3,100 |
1995-05-01 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
1995-04-28 | 310 | 310 | 309 | 309 | 8,000 | 3,090 |
1995-04-27 | 314 | 314 | 310 | 310 | 15,000 | 3,100 |
1995-04-26 | 314 | 314 | 314 | 314 | 6,000 | 3,140 |
1995-04-25 | 313 | 314 | 313 | 314 | 8,000 | 3,140 |
1995-04-24 | 310 | 312 | 308 | 308 | 37,000 | 3,080 |
1995-04-21 | 310 | 312 | 307 | 310 | 34,000 | 3,100 |
1995-04-20 | 305 | 310 | 305 | 306 | 22,000 | 3,060 |
1995-04-19 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
1995-04-18 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
1995-04-17 | 303 | 303 | 295 | 295 | 21,000 | 2,950 |
1995-04-14 | 313 | 313 | 304 | 305 | 19,000 | 3,050 |
1995-04-13 | 305 | 308 | 303 | 303 | 29,000 | 3,030 |
1995-04-12 | 303 | 310 | 303 | 310 | 12,000 | 3,100 |
1995-04-11 | 313 | 313 | 313 | 313 | 60,000 | 3,130 |
1995-04-10 | 304 | 305 | 304 | 304 | 48,000 | 3,040 |
1995-04-07 | 299 | 299 | 291 | 291 | 11,000 | 2,910 |
1995-04-06 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
1995-04-05 | 300 | 301 | 297 | 300 | 33,000 | 3,000 |
1995-04-04 | 285 | 300 | 280 | 300 | 39,000 | 3,000 |
1995-04-03 | 300 | 300 | 285 | 285 | 28,000 | 2,850 |
1995-03-31 | 315 | 318 | 310 | 310 | 41,000 | 3,100 |
1995-03-30 | 300 | 310 | 300 | 310 | 21,000 | 3,100 |
1995-03-29 | 310 | 310 | 308 | 308 | 13,000 | 3,080 |
1995-03-28 | 300 | 305 | 300 | 305 | 54,000 | 3,050 |
1995-03-27 | 275 | 293 | 275 | 290 | 38,000 | 2,900 |
1995-03-24 | 270 | 275 | 262 | 275 | 51,000 | 2,750 |
1995-03-23 | 290 | 291 | 275 | 275 | 80,000 | 2,750 |
1995-03-22 | 287 | 292 | 282 | 292 | 18,000 | 2,920 |
1995-03-20 | 295 | 296 | 275 | 276 | 138,000 | 2,760 |
1995-03-17 | 310 | 310 | 295 | 295 | 42,000 | 2,950 |
1995-03-16 | 307 | 310 | 304 | 308 | 41,000 | 3,080 |
1995-03-15 | 306 | 307 | 306 | 307 | 17,000 | 3,070 |
1995-03-14 | 315 | 315 | 306 | 313 | 25,000 | 3,130 |
1995-03-13 | 322 | 322 | 308 | 310 | 42,000 | 3,100 |
1995-03-10 | 325 | 325 | 319 | 319 | 53,000 | 3,190 |
1995-03-09 | 320 | 324 | 319 | 319 | 29,000 | 3,190 |
1995-03-08 | 329 | 329 | 319 | 319 | 22,000 | 3,190 |
1995-03-07 | 335 | 335 | 331 | 332 | 7,000 | 3,320 |
1995-03-06 | 335 | 335 | 334 | 335 | 14,000 | 3,350 |
1995-03-03 | 336 | 337 | 332 | 337 | 22,000 | 3,370 |
1995-03-02 | 326 | 335 | 326 | 335 | 17,000 | 3,350 |
1995-03-01 | 328 | 328 | 318 | 324 | 24,000 | 3,240 |
1995-02-28 | 320 | 321 | 318 | 318 | 29,000 | 3,180 |
1995-02-27 | 317 | 320 | 316 | 316 | 40,000 | 3,160 |
1995-02-24 | 334 | 334 | 326 | 326 | 21,000 | 3,260 |
1995-02-23 | 339 | 339 | 330 | 339 | 20,000 | 3,390 |
1995-02-22 | 341 | 341 | 339 | 339 | 23,000 | 3,390 |
1995-02-21 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
1995-02-20 | 350 | 350 | 340 | 340 | 36,000 | 3,400 |
1995-02-17 | 350 | 351 | 337 | 350 | 28,000 | 3,500 |
1995-02-16 | 351 | 352 | 351 | 351 | 14,000 | 3,510 |
1995-02-15 | 362 | 362 | 352 | 352 | 14,000 | 3,520 |
1995-02-14 | 372 | 372 | 371 | 371 | 3,000 | 3,710 |
1995-02-13 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
1995-02-10 | 365 | 371 | 364 | 370 | 27,000 | 3,700 |
1995-02-09 | 365 | 370 | 365 | 370 | 7,000 | 3,700 |
1995-02-08 | 380 | 380 | 364 | 365 | 10,000 | 3,650 |
1995-02-03 | 381 | 386 | 381 | 386 | 2,000 | 3,860 |
1995-02-01 | 396 | 396 | 381 | 381 | 24,000 | 3,810 |
1995-01-31 | 385 | 390 | 381 | 381 | 10,000 | 3,810 |
1995-01-30 | 380 | 383 | 370 | 380 | 13,000 | 3,800 |
1995-01-27 | 376 | 380 | 375 | 380 | 9,000 | 3,800 |
1995-01-26 | 389 | 390 | 380 | 380 | 27,000 | 3,800 |
1995-01-25 | 370 | 376 | 370 | 374 | 24,000 | 3,740 |
1995-01-24 | 351 | 360 | 351 | 360 | 23,000 | 3,600 |
1995-01-23 | 369 | 369 | 360 | 361 | 32,000 | 3,610 |
1995-01-20 | 370 | 370 | 367 | 369 | 39,000 | 3,690 |
1995-01-19 | 388 | 389 | 380 | 380 | 45,000 | 3,800 |
1995-01-18 | 400 | 400 | 398 | 398 | 7,000 | 3,980 |
1995-01-17 | 410 | 410 | 406 | 406 | 4,000 | 4,060 |
1995-01-13 | 402 | 405 | 402 | 405 | 3,000 | 4,050 |
1995-01-12 | 415 | 415 | 415 | 415 | 21,000 | 4,150 |
1995-01-11 | 409 | 410 | 408 | 410 | 3,000 | 4,100 |
1995-01-10 | 408 | 408 | 408 | 408 | 5,000 | 4,080 |
1995-01-09 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
1995-01-06 | 402 | 404 | 398 | 398 | 38,000 | 3,980 |
1995-01-05 | 417 | 417 | 402 | 402 | 21,000 | 4,020 |
1995-01-04 | 421 | 421 | 416 | 416 | 10,000 | 4,160 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株