6205 ニデックオーケーケー(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3033233633033635,0003,360
1996-12-2732633532633557,0003,350
1996-12-26324325320325176,0003,250
1996-12-25320330320325140,0003,250
1996-12-24340340320320103,0003,200
1996-12-20330336330335170,0003,350
1996-12-19361361325330262,0003,300
1996-12-18365366360362102,0003,620
1996-12-1738038036537073,0003,700
1996-12-1638338337837845,0003,780
1996-12-13386387380381120,0003,810
1996-12-1239539639139243,0003,920
1996-12-1140140139539549,0003,950
1996-12-1039740539740047,0004,000
1996-12-0939740039539629,0003,960
1996-12-0640040039039571,0003,950
1996-12-0539440039039082,0003,900
1996-12-0439639639039145,0003,910
1996-12-03401405396400106,0004,000
1996-12-0239941039940558,0004,050
1996-11-29407407400403124,0004,030
1996-11-2841541541041085,0004,100
1996-11-2742142241541770,0004,170
1996-11-2641942641942276,0004,220
1996-11-2542242341541846,0004,180
1996-11-2240641140640772,0004,070
1996-11-2142442441141183,0004,110
1996-11-2042342542042474,0004,240
1996-11-1942542542342346,0004,230
1996-11-1842342842342538,0004,250
1996-11-15425430425429130,0004,290
1996-11-1442542742442558,0004,250
1996-11-13435435423424116,0004,240
1996-11-1243944043843867,0004,380
1996-11-1143643843343861,0004,380
1996-11-08416427416427547,0004,270
1996-11-07439439425426231,0004,260
1996-11-0643543542043489,0004,340
1996-11-0541543041543072,0004,300
1996-11-01425425418420156,0004,200
1996-10-3142943042442598,0004,250
1996-10-30445445427427102,0004,270
1996-10-2944144143644055,0004,400
1996-10-2843944143944130,0004,410
1996-10-2543943943143761,0004,370
1996-10-2444044643943952,0004,390
1996-10-2344144543844083,0004,400
1996-10-2246246243643665,0004,360
1996-10-2147047846146277,0004,620
1996-10-1844546944546168,0004,610
1996-10-1744045043744060,0004,400
1996-10-16445445435435117,0004,350
1996-10-15432445432443123,0004,430
1996-10-14425432425427102,0004,270
1996-10-11436436425425170,0004,250
1996-10-09453455435436179,0004,360
1996-10-0846046045045569,0004,550
1996-10-07451470446460127,0004,600
1996-10-04474474440440137,0004,400
1996-10-03484490465469114,0004,690
1996-10-02458482453480223,0004,800
1996-10-01457462450453119,0004,530
1996-09-3046046045745772,0004,570
1996-09-2745546145545577,0004,550
1996-09-2645046045046098,0004,600
1996-09-25454456447450100,0004,500
1996-09-2445946045145193,0004,510
1996-09-2047547546346573,0004,650
1996-09-1947447447047083,0004,700
1996-09-1847647847047082,0004,700
1996-09-17478478471476103,0004,760
1996-09-13459473458463165,0004,630
1996-09-1246546545846090,0004,600
1996-09-11480480459460149,0004,600
1996-09-10467484463484216,0004,840
1996-09-09478478463468134,0004,680
1996-09-06485485452454508,0004,540
1996-09-05488495484486185,0004,860
1996-09-04503505488494232,0004,940
1996-09-03500508487505396,0005,050
1996-09-02501507490500292,0005,000
1996-08-30534536505510904,0005,100
1996-08-295305615205363,307,0005,360
1996-08-28465510457510502,0005,100
1996-08-2745846545645983,0004,590
1996-08-2647047045645844,0004,580
1996-08-23474475455463112,0004,630
1996-08-22469484466470320,0004,700
1996-08-21460464455460125,0004,600
1996-08-20464464446459168,0004,590
1996-08-19460470455456241,0004,560
1996-08-16440459440459222,0004,590
1996-08-15450465430430549,0004,300
1996-08-14420455420444543,0004,440
1996-08-13380415380410244,0004,100
1996-08-12391392380380225,0003,800
1996-08-09405409391391220,0003,910
1996-08-08416420403404280,0004,040
1996-08-07425428405413295,0004,130
1996-08-0643943942142896,0004,280
1996-08-0544544943843893,0004,380
1996-08-02435440434435135,0004,350
1996-08-01425430405425362,0004,250
1996-07-31410420402420297,0004,200
1996-07-30435437405410222,0004,100
1996-07-29460465450450118,0004,500
1996-07-2646746746046677,0004,660
1996-07-25463468450466131,0004,660
1996-07-2447047446046187,0004,610
1996-07-23494494476485101,0004,850
1996-07-2249650849149939,0004,990
1996-07-1950050549549570,0004,950
1996-07-1849750049649941,0004,990
1996-07-1749949949549636,0004,960
1996-07-1650050049049768,0004,970
1996-07-1550550750050569,0005,050
1996-07-1251351350750959,0005,090
1996-07-1152052051351642,0005,160
1996-07-1052452451251286,0005,120
1996-07-0952752751752448,0005,240
1996-07-08527527515520108,0005,200
1996-07-05533533521524109,0005,240
1996-07-04530530520525167,0005,250
1996-07-0352752852052076,0005,200
1996-07-0253253252852842,0005,280
1996-07-0153953953053258,0005,320
1996-06-2854054152753073,0005,300
1996-06-27525530520530114,0005,300
1996-06-26521524520522110,0005,220
1996-06-2552352552052064,0005,200
1996-06-2453053052052398,0005,230
1996-06-2152252351652069,0005,200
1996-06-2053053051651661,0005,160
1996-06-1953653652352895,0005,280
1996-06-1853053252552672,0005,260
1996-06-1753153552852872,0005,280
1996-06-14528535527528135,0005,280
1996-06-13545545526530110,0005,300
1996-06-12517531517522136,0005,220
1996-06-11525533511516102,0005,160
1996-06-10520525510519182,0005,190
1996-06-07545545505520326,0005,200
1996-06-06545545525525107,0005,250
1996-06-05535535526527106,0005,270
1996-06-04502530502525270,0005,250
1996-06-03544545501512264,0005,120
1996-05-31565565550550243,0005,500
1996-05-3055656555356297,0005,620
1996-05-29564564552560121,0005,600
1996-05-28551561551556112,0005,560
1996-05-27570575556561140,0005,610
1996-05-2457057056456581,0005,650
1996-05-2356757956757555,0005,750
1996-05-22582582563565139,0005,650
1996-05-21573584573575136,0005,750
1996-05-20596601580583145,0005,830
1996-05-17590595578580245,0005,800
1996-05-16600605587587247,0005,870
1996-05-15589605589595222,0005,950
1996-05-14611612595599222,0005,990
1996-05-13627627601601346,0006,010
1996-05-106406485985981,104,0005,980
1996-05-096256416196392,333,0006,390
1996-05-085996265925952,139,0005,950
1996-05-07590605586592387,0005,920
1996-05-02563585561580282,0005,800
1996-05-01578578560560141,0005,600
1996-04-30569573558573147,0005,730
1996-04-26559560550559133,0005,590
1996-04-25572572545559303,0005,590
1996-04-2457057556156299,0005,620
1996-04-23567575560569184,0005,690
1996-04-22562580561567135,0005,670
1996-04-19576576555560184,0005,600
1996-04-18575576570570148,0005,700
1996-04-17590590574575161,0005,750
1996-04-16614615590590519,0005,900
1996-04-15615615595595557,0005,950
1996-04-125806205806051,596,0006,050
1996-04-11550578548562334,0005,620
1996-04-10550554547548309,0005,480
1996-04-09551561545546254,0005,460
1996-04-08578578550550172,0005,500
1996-04-05567573555573331,0005,730
1996-04-04580580565566339,0005,660
1996-04-03579579555570326,0005,700
1996-04-02561563552560326,0005,600
1996-04-01540550531531230,0005,310
1996-03-29560560536550122,0005,500
1996-03-28565568537557228,0005,570
1996-03-27550565542551463,0005,510
1996-03-26510548510544424,0005,440
1996-03-25513516506508176,0005,080
1996-03-22520520501517240,0005,170
1996-03-21530530520520147,0005,200
1996-03-19527530520524210,0005,240
1996-03-18541541517517240,0005,170
1996-03-15529564521521324,0005,210
1996-03-14530540516519400,0005,190
1996-03-13579579525530413,0005,300
1996-03-12595600546569786,0005,690
1996-03-11590598565576625,0005,760
1996-03-086296356056101,273,0006,100
1996-03-076016515976235,959,0006,230
1996-03-065705945485851,816,0005,850
1996-03-055305725265672,226,0005,670
1996-03-045385405155291,470,0005,290
1996-03-014755504665384,212,0005,380
1996-02-295225304634701,400,0004,700
1996-02-28561570514515922,0005,150
1996-02-27599600564568514,0005,680
1996-02-26596602593599419,0005,990
1996-02-236106265955971,068,0005,970
1996-02-22603603590600144,0006,000
1996-02-21596610590593471,0005,930
1996-02-20603604584597760,0005,970
1996-02-196316495956031,198,0006,030
1996-02-166807186206402,551,0006,400
1996-02-157207316856905,416,0006,900
1996-02-146317006186802,507,0006,800
1996-02-13700705630641565,0006,410
1996-02-096957056757001,047,0007,000
1996-02-086837226656852,408,0006,850
1996-02-076537016516732,574,0006,730
1996-02-06603633590633644,0006,330
1996-02-05606630580600526,0006,000
1996-02-026346505886052,665,0006,050
1996-02-015106045106042,561,0006,040
1996-01-31504505495504204,0005,040
1996-01-30499501489500299,0005,000
1996-01-29500505490490125,0004,900
1996-01-26485520485510238,0005,100
1996-01-2549449548949584,0004,950
1996-01-2448550048149961,0004,990
1996-01-23501502485490105,0004,900
1996-01-2252552550050187,0005,010
1996-01-19467520467515279,0005,150
1996-01-18480500463472275,0004,720
1996-01-17511513488488152,0004,880
1996-01-16510520500509195,0005,090
1996-01-12510540505510668,0005,100
1996-01-11480510478500520,0005,000
1996-01-10474520474478902,0004,780
1996-01-09430471430470758,0004,700
1996-01-08380440380430552,0004,300
1996-01-05372380370379130,0003,790
1996-01-0437037036537030,0003,700

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