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
1995-12-2935735835135821,0003,580
1995-12-2837337435835847,0003,580
1995-12-27358375352368134,0003,680
1995-12-26350357348357112,0003,570
1995-12-2534035034035086,0003,500
1995-12-2234434832032278,0003,220
1995-12-21330340329339100,0003,390
1995-12-2032033032033046,0003,300
1995-12-1931132031132010,0003,200
1995-12-1832532532032014,0003,200
1995-12-1532532532032072,0003,200
1995-12-1433033232532538,0003,250
1995-12-1333033332732786,0003,270
1995-12-1232833032533052,0003,300
1995-12-1132032532032312,0003,230
1995-12-08321321317317100,0003,170
1995-12-0732032231631644,0003,160
1995-12-0631531631431610,0003,160
1995-12-0532232231431427,0003,140
1995-12-0431532031331539,0003,150
1995-12-0131731731031021,0003,100
1995-11-3031031631031538,0003,150
1995-11-2931731731131126,0003,110
1995-11-2831031831031351,0003,130
1995-11-2730030530030530,0003,050
1995-11-242922952922959,0002,950
1995-11-223053053023028,0003,020
1995-11-2129530329530329,0003,030
1995-11-2029529529129216,0002,920
1995-11-1729029529029029,0002,900
1995-11-162892902892899,0002,890
1995-11-152882882882884,0002,880
1995-11-1328628828628611,0002,860
1995-11-1028628628628624,0002,860
1995-11-0928529528528643,0002,860
1995-11-0829529528528611,0002,860
1995-11-072912952902905,0002,900
1995-11-0629429929229230,0002,920
1995-11-022782872782875,0002,870
1995-11-0128028027727812,0002,780
1995-10-3128228227527625,0002,760
1995-10-3029029029029013,0002,900
1995-10-2728228228128114,0002,810
1995-10-2628428428128125,0002,810
1995-10-2529029028328424,0002,840
1995-10-2429829829229213,0002,920
1995-10-232992992982987,0002,980
1995-10-2028630228629918,0002,990
1995-10-192852852852854,0002,850
1995-10-182832842832843,0002,840
1995-10-1729229328328312,0002,830
1995-10-1630730729329320,0002,930
1995-10-1330630730530731,0003,070
1995-10-1230130530030535,0003,050
1995-10-1129030529030080,0003,000
1995-10-092902902902906,0002,900
1995-10-0629029929029223,0002,920
1995-10-052852852852855,0002,850
1995-10-0428428428328315,0002,830
1995-10-0328429028328314,0002,830
1995-10-022832832832831,0002,830
1995-09-292962962822829,0002,820
1995-09-2828529128529024,0002,900
1995-09-272822842822835,0002,830
1995-09-2628028228028110,0002,810
1995-09-2528528628028015,0002,800
1995-09-2228928928428418,0002,840
1995-09-2129329629329320,0002,930
1995-09-2031431429229325,0002,930
1995-09-193103143103107,0003,100
1995-09-1831531531531512,0003,150
1995-09-1431631631031028,0003,100
1995-09-1331731731031718,0003,170
1995-09-1231231631231550,0003,150
1995-09-1131631631031032,0003,100
1995-09-08284310284310249,0003,100
1995-09-073083133083099,0003,090
1995-09-0630531330031321,0003,130
1995-09-0530530530030514,0003,050
1995-09-0431931931131518,0003,150
1995-09-0131031030130519,0003,050
1995-08-3132532531031344,0003,130
1995-08-30323330323330107,0003,300
1995-08-2932532531531839,0003,180
1995-08-2830232530232524,0003,250
1995-08-2530030130030116,0003,010
1995-08-2430531029931040,0003,100
1995-08-2331531529931054,0003,100
1995-08-22300330300322173,0003,220
1995-08-2130530529129627,0002,960
1995-08-1830530529129528,0002,950
1995-08-1730430530030546,0003,050
1995-08-1630931430531478,0003,140
1995-08-1528829928829965,0002,990
1995-08-1428528928328341,0002,830
1995-08-1127328827328385,0002,830
1995-08-1025627025527072,0002,700
1995-08-092522552522559,0002,550
1995-08-0825125825125122,0002,510
1995-08-0725125124625034,0002,500
1995-08-042562572502507,0002,500
1995-08-0324925724825742,0002,570
1995-08-0223923923223916,0002,390
1995-08-0124124123423911,0002,390
1995-07-3123724023524015,0002,400
1995-07-2823223223223242,0002,320
1995-07-2723024723024721,0002,470
1995-07-2623923923023030,0002,300
1995-07-2524124123923913,0002,390
1995-07-242532532402407,0002,400
1995-07-2124125524125014,0002,500
1995-07-2024524523824028,0002,400
1995-07-1925826025025135,0002,510
1995-07-1826426626026326,0002,630
1995-07-1726326326026066,0002,600
1995-07-1425826325526328,0002,630
1995-07-1325526025126021,0002,600
1995-07-1226026025025536,0002,550
1995-07-1125425424524519,0002,450
1995-07-1025226125225658,0002,560
1995-07-0724226824225277,0002,520
1995-07-0622223022023052,0002,300
1995-07-052202212162209,0002,200
1995-07-042152202122207,0002,200
1995-07-0322522521822527,0002,250
1995-06-3022522522522530,0002,250
1995-06-2922022522022533,0002,250
1995-06-2822222221821854,0002,180
1995-06-2721822421822224,0002,220
1995-06-2621821821821822,0002,180
1995-06-232072132072137,0002,130
1995-06-2220720720620720,0002,070
1995-06-2121021221021213,0002,120
1995-06-2021221321121116,0002,110
1995-06-192122132122139,0002,130
1995-06-1620722020721527,0002,150
1995-06-1521021020320312,0002,030
1995-06-1420522020522040,0002,200
1995-06-1322022020120150,0002,010
1995-06-1222522522022086,0002,200
1995-06-0922022021522040,0002,200
1995-06-0823223222522512,0002,250
1995-06-072452452402407,0002,400
1995-06-0625325325025012,0002,500
1995-06-052532532532532,0002,530
1995-06-0225126025025328,0002,530
1995-06-0125025125025111,0002,510
1995-05-3125525525025011,0002,500
1995-05-3025125124924941,0002,490
1995-05-2925325325025042,0002,500
1995-05-262532532532533,0002,530
1995-05-2526126225125123,0002,510
1995-05-242612612612613,0002,610
1995-05-232612612602605,0002,600
1995-05-2227027026026020,0002,600
1995-05-192822832802806,0002,800
1995-05-1828328428228214,0002,820
1995-05-172822822822822,0002,820
1995-05-1630230229529518,0002,950
1995-05-1530330330030215,0003,020
1995-05-1230330430330320,0003,030
1995-05-113023073023029,0003,020
1995-05-1030330330030213,0003,020
1995-05-093183183023025,0003,020
1995-05-083103103023106,0003,100
1995-05-0230031030031010,0003,100
1995-05-013093093093091,0003,090
1995-04-283103103093098,0003,090
1995-04-2731431431031015,0003,100
1995-04-263143143143146,0003,140
1995-04-253133143133148,0003,140
1995-04-2431031230830837,0003,080
1995-04-2131031230731034,0003,100
1995-04-2030531030530622,0003,060
1995-04-1930030030030015,0003,000
1995-04-1830030030030010,0003,000
1995-04-1730330329529521,0002,950
1995-04-1431331330430519,0003,050
1995-04-1330530830330329,0003,030
1995-04-1230331030331012,0003,100
1995-04-1131331331331360,0003,130
1995-04-1030430530430448,0003,040
1995-04-0729929929129111,0002,910
1995-04-063053053003006,0003,000
1995-04-0530030129730033,0003,000
1995-04-0428530028030039,0003,000
1995-04-0330030028528528,0002,850
1995-03-3131531831031041,0003,100
1995-03-3030031030031021,0003,100
1995-03-2931031030830813,0003,080
1995-03-2830030530030554,0003,050
1995-03-2727529327529038,0002,900
1995-03-2427027526227551,0002,750
1995-03-2329029127527580,0002,750
1995-03-2228729228229218,0002,920
1995-03-20295296275276138,0002,760
1995-03-1731031029529542,0002,950
1995-03-1630731030430841,0003,080
1995-03-1530630730630717,0003,070
1995-03-1431531530631325,0003,130
1995-03-1332232230831042,0003,100
1995-03-1032532531931953,0003,190
1995-03-0932032431931929,0003,190
1995-03-0832932931931922,0003,190
1995-03-073353353313327,0003,320
1995-03-0633533533433514,0003,350
1995-03-0333633733233722,0003,370
1995-03-0232633532633517,0003,350
1995-03-0132832831832424,0003,240
1995-02-2832032131831829,0003,180
1995-02-2731732031631640,0003,160
1995-02-2433433432632621,0003,260
1995-02-2333933933033920,0003,390
1995-02-2234134133933923,0003,390
1995-02-213403403403404,0003,400
1995-02-2035035034034036,0003,400
1995-02-1735035133735028,0003,500
1995-02-1635135235135114,0003,510
1995-02-1536236235235214,0003,520
1995-02-143723723713713,0003,710
1995-02-133703703703707,0003,700
1995-02-1036537136437027,0003,700
1995-02-093653703653707,0003,700
1995-02-0838038036436510,0003,650
1995-02-033813863813862,0003,860
1995-02-0139639638138124,0003,810
1995-01-3138539038138110,0003,810
1995-01-3038038337038013,0003,800
1995-01-273763803753809,0003,800
1995-01-2638939038038027,0003,800
1995-01-2537037637037424,0003,740
1995-01-2435136035136023,0003,600
1995-01-2336936936036132,0003,610
1995-01-2037037036736939,0003,690
1995-01-1938838938038045,0003,800
1995-01-184004003983987,0003,980
1995-01-174104104064064,0004,060
1995-01-134024054024053,0004,050
1995-01-1241541541541521,0004,150
1995-01-114094104084103,0004,100
1995-01-104084084084085,0004,080
1995-01-094084084084082,0004,080
1995-01-0640240439839838,0003,980
1995-01-0541741740240221,0004,020
1995-01-0442142141641610,0004,160

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