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 |
---|---|---|---|---|---|---|
1996-12-30 | 332 | 336 | 330 | 336 | 35,000 | 3,360 |
1996-12-27 | 326 | 335 | 326 | 335 | 57,000 | 3,350 |
1996-12-26 | 324 | 325 | 320 | 325 | 176,000 | 3,250 |
1996-12-25 | 320 | 330 | 320 | 325 | 140,000 | 3,250 |
1996-12-24 | 340 | 340 | 320 | 320 | 103,000 | 3,200 |
1996-12-20 | 330 | 336 | 330 | 335 | 170,000 | 3,350 |
1996-12-19 | 361 | 361 | 325 | 330 | 262,000 | 3,300 |
1996-12-18 | 365 | 366 | 360 | 362 | 102,000 | 3,620 |
1996-12-17 | 380 | 380 | 365 | 370 | 73,000 | 3,700 |
1996-12-16 | 383 | 383 | 378 | 378 | 45,000 | 3,780 |
1996-12-13 | 386 | 387 | 380 | 381 | 120,000 | 3,810 |
1996-12-12 | 395 | 396 | 391 | 392 | 43,000 | 3,920 |
1996-12-11 | 401 | 401 | 395 | 395 | 49,000 | 3,950 |
1996-12-10 | 397 | 405 | 397 | 400 | 47,000 | 4,000 |
1996-12-09 | 397 | 400 | 395 | 396 | 29,000 | 3,960 |
1996-12-06 | 400 | 400 | 390 | 395 | 71,000 | 3,950 |
1996-12-05 | 394 | 400 | 390 | 390 | 82,000 | 3,900 |
1996-12-04 | 396 | 396 | 390 | 391 | 45,000 | 3,910 |
1996-12-03 | 401 | 405 | 396 | 400 | 106,000 | 4,000 |
1996-12-02 | 399 | 410 | 399 | 405 | 58,000 | 4,050 |
1996-11-29 | 407 | 407 | 400 | 403 | 124,000 | 4,030 |
1996-11-28 | 415 | 415 | 410 | 410 | 85,000 | 4,100 |
1996-11-27 | 421 | 422 | 415 | 417 | 70,000 | 4,170 |
1996-11-26 | 419 | 426 | 419 | 422 | 76,000 | 4,220 |
1996-11-25 | 422 | 423 | 415 | 418 | 46,000 | 4,180 |
1996-11-22 | 406 | 411 | 406 | 407 | 72,000 | 4,070 |
1996-11-21 | 424 | 424 | 411 | 411 | 83,000 | 4,110 |
1996-11-20 | 423 | 425 | 420 | 424 | 74,000 | 4,240 |
1996-11-19 | 425 | 425 | 423 | 423 | 46,000 | 4,230 |
1996-11-18 | 423 | 428 | 423 | 425 | 38,000 | 4,250 |
1996-11-15 | 425 | 430 | 425 | 429 | 130,000 | 4,290 |
1996-11-14 | 425 | 427 | 424 | 425 | 58,000 | 4,250 |
1996-11-13 | 435 | 435 | 423 | 424 | 116,000 | 4,240 |
1996-11-12 | 439 | 440 | 438 | 438 | 67,000 | 4,380 |
1996-11-11 | 436 | 438 | 433 | 438 | 61,000 | 4,380 |
1996-11-08 | 416 | 427 | 416 | 427 | 547,000 | 4,270 |
1996-11-07 | 439 | 439 | 425 | 426 | 231,000 | 4,260 |
1996-11-06 | 435 | 435 | 420 | 434 | 89,000 | 4,340 |
1996-11-05 | 415 | 430 | 415 | 430 | 72,000 | 4,300 |
1996-11-01 | 425 | 425 | 418 | 420 | 156,000 | 4,200 |
1996-10-31 | 429 | 430 | 424 | 425 | 98,000 | 4,250 |
1996-10-30 | 445 | 445 | 427 | 427 | 102,000 | 4,270 |
1996-10-29 | 441 | 441 | 436 | 440 | 55,000 | 4,400 |
1996-10-28 | 439 | 441 | 439 | 441 | 30,000 | 4,410 |
1996-10-25 | 439 | 439 | 431 | 437 | 61,000 | 4,370 |
1996-10-24 | 440 | 446 | 439 | 439 | 52,000 | 4,390 |
1996-10-23 | 441 | 445 | 438 | 440 | 83,000 | 4,400 |
1996-10-22 | 462 | 462 | 436 | 436 | 65,000 | 4,360 |
1996-10-21 | 470 | 478 | 461 | 462 | 77,000 | 4,620 |
1996-10-18 | 445 | 469 | 445 | 461 | 68,000 | 4,610 |
1996-10-17 | 440 | 450 | 437 | 440 | 60,000 | 4,400 |
1996-10-16 | 445 | 445 | 435 | 435 | 117,000 | 4,350 |
1996-10-15 | 432 | 445 | 432 | 443 | 123,000 | 4,430 |
1996-10-14 | 425 | 432 | 425 | 427 | 102,000 | 4,270 |
1996-10-11 | 436 | 436 | 425 | 425 | 170,000 | 4,250 |
1996-10-09 | 453 | 455 | 435 | 436 | 179,000 | 4,360 |
1996-10-08 | 460 | 460 | 450 | 455 | 69,000 | 4,550 |
1996-10-07 | 451 | 470 | 446 | 460 | 127,000 | 4,600 |
1996-10-04 | 474 | 474 | 440 | 440 | 137,000 | 4,400 |
1996-10-03 | 484 | 490 | 465 | 469 | 114,000 | 4,690 |
1996-10-02 | 458 | 482 | 453 | 480 | 223,000 | 4,800 |
1996-10-01 | 457 | 462 | 450 | 453 | 119,000 | 4,530 |
1996-09-30 | 460 | 460 | 457 | 457 | 72,000 | 4,570 |
1996-09-27 | 455 | 461 | 455 | 455 | 77,000 | 4,550 |
1996-09-26 | 450 | 460 | 450 | 460 | 98,000 | 4,600 |
1996-09-25 | 454 | 456 | 447 | 450 | 100,000 | 4,500 |
1996-09-24 | 459 | 460 | 451 | 451 | 93,000 | 4,510 |
1996-09-20 | 475 | 475 | 463 | 465 | 73,000 | 4,650 |
1996-09-19 | 474 | 474 | 470 | 470 | 83,000 | 4,700 |
1996-09-18 | 476 | 478 | 470 | 470 | 82,000 | 4,700 |
1996-09-17 | 478 | 478 | 471 | 476 | 103,000 | 4,760 |
1996-09-13 | 459 | 473 | 458 | 463 | 165,000 | 4,630 |
1996-09-12 | 465 | 465 | 458 | 460 | 90,000 | 4,600 |
1996-09-11 | 480 | 480 | 459 | 460 | 149,000 | 4,600 |
1996-09-10 | 467 | 484 | 463 | 484 | 216,000 | 4,840 |
1996-09-09 | 478 | 478 | 463 | 468 | 134,000 | 4,680 |
1996-09-06 | 485 | 485 | 452 | 454 | 508,000 | 4,540 |
1996-09-05 | 488 | 495 | 484 | 486 | 185,000 | 4,860 |
1996-09-04 | 503 | 505 | 488 | 494 | 232,000 | 4,940 |
1996-09-03 | 500 | 508 | 487 | 505 | 396,000 | 5,050 |
1996-09-02 | 501 | 507 | 490 | 500 | 292,000 | 5,000 |
1996-08-30 | 534 | 536 | 505 | 510 | 904,000 | 5,100 |
1996-08-29 | 530 | 561 | 520 | 536 | 3,307,000 | 5,360 |
1996-08-28 | 465 | 510 | 457 | 510 | 502,000 | 5,100 |
1996-08-27 | 458 | 465 | 456 | 459 | 83,000 | 4,590 |
1996-08-26 | 470 | 470 | 456 | 458 | 44,000 | 4,580 |
1996-08-23 | 474 | 475 | 455 | 463 | 112,000 | 4,630 |
1996-08-22 | 469 | 484 | 466 | 470 | 320,000 | 4,700 |
1996-08-21 | 460 | 464 | 455 | 460 | 125,000 | 4,600 |
1996-08-20 | 464 | 464 | 446 | 459 | 168,000 | 4,590 |
1996-08-19 | 460 | 470 | 455 | 456 | 241,000 | 4,560 |
1996-08-16 | 440 | 459 | 440 | 459 | 222,000 | 4,590 |
1996-08-15 | 450 | 465 | 430 | 430 | 549,000 | 4,300 |
1996-08-14 | 420 | 455 | 420 | 444 | 543,000 | 4,440 |
1996-08-13 | 380 | 415 | 380 | 410 | 244,000 | 4,100 |
1996-08-12 | 391 | 392 | 380 | 380 | 225,000 | 3,800 |
1996-08-09 | 405 | 409 | 391 | 391 | 220,000 | 3,910 |
1996-08-08 | 416 | 420 | 403 | 404 | 280,000 | 4,040 |
1996-08-07 | 425 | 428 | 405 | 413 | 295,000 | 4,130 |
1996-08-06 | 439 | 439 | 421 | 428 | 96,000 | 4,280 |
1996-08-05 | 445 | 449 | 438 | 438 | 93,000 | 4,380 |
1996-08-02 | 435 | 440 | 434 | 435 | 135,000 | 4,350 |
1996-08-01 | 425 | 430 | 405 | 425 | 362,000 | 4,250 |
1996-07-31 | 410 | 420 | 402 | 420 | 297,000 | 4,200 |
1996-07-30 | 435 | 437 | 405 | 410 | 222,000 | 4,100 |
1996-07-29 | 460 | 465 | 450 | 450 | 118,000 | 4,500 |
1996-07-26 | 467 | 467 | 460 | 466 | 77,000 | 4,660 |
1996-07-25 | 463 | 468 | 450 | 466 | 131,000 | 4,660 |
1996-07-24 | 470 | 474 | 460 | 461 | 87,000 | 4,610 |
1996-07-23 | 494 | 494 | 476 | 485 | 101,000 | 4,850 |
1996-07-22 | 496 | 508 | 491 | 499 | 39,000 | 4,990 |
1996-07-19 | 500 | 505 | 495 | 495 | 70,000 | 4,950 |
1996-07-18 | 497 | 500 | 496 | 499 | 41,000 | 4,990 |
1996-07-17 | 499 | 499 | 495 | 496 | 36,000 | 4,960 |
1996-07-16 | 500 | 500 | 490 | 497 | 68,000 | 4,970 |
1996-07-15 | 505 | 507 | 500 | 505 | 69,000 | 5,050 |
1996-07-12 | 513 | 513 | 507 | 509 | 59,000 | 5,090 |
1996-07-11 | 520 | 520 | 513 | 516 | 42,000 | 5,160 |
1996-07-10 | 524 | 524 | 512 | 512 | 86,000 | 5,120 |
1996-07-09 | 527 | 527 | 517 | 524 | 48,000 | 5,240 |
1996-07-08 | 527 | 527 | 515 | 520 | 108,000 | 5,200 |
1996-07-05 | 533 | 533 | 521 | 524 | 109,000 | 5,240 |
1996-07-04 | 530 | 530 | 520 | 525 | 167,000 | 5,250 |
1996-07-03 | 527 | 528 | 520 | 520 | 76,000 | 5,200 |
1996-07-02 | 532 | 532 | 528 | 528 | 42,000 | 5,280 |
1996-07-01 | 539 | 539 | 530 | 532 | 58,000 | 5,320 |
1996-06-28 | 540 | 541 | 527 | 530 | 73,000 | 5,300 |
1996-06-27 | 525 | 530 | 520 | 530 | 114,000 | 5,300 |
1996-06-26 | 521 | 524 | 520 | 522 | 110,000 | 5,220 |
1996-06-25 | 523 | 525 | 520 | 520 | 64,000 | 5,200 |
1996-06-24 | 530 | 530 | 520 | 523 | 98,000 | 5,230 |
1996-06-21 | 522 | 523 | 516 | 520 | 69,000 | 5,200 |
1996-06-20 | 530 | 530 | 516 | 516 | 61,000 | 5,160 |
1996-06-19 | 536 | 536 | 523 | 528 | 95,000 | 5,280 |
1996-06-18 | 530 | 532 | 525 | 526 | 72,000 | 5,260 |
1996-06-17 | 531 | 535 | 528 | 528 | 72,000 | 5,280 |
1996-06-14 | 528 | 535 | 527 | 528 | 135,000 | 5,280 |
1996-06-13 | 545 | 545 | 526 | 530 | 110,000 | 5,300 |
1996-06-12 | 517 | 531 | 517 | 522 | 136,000 | 5,220 |
1996-06-11 | 525 | 533 | 511 | 516 | 102,000 | 5,160 |
1996-06-10 | 520 | 525 | 510 | 519 | 182,000 | 5,190 |
1996-06-07 | 545 | 545 | 505 | 520 | 326,000 | 5,200 |
1996-06-06 | 545 | 545 | 525 | 525 | 107,000 | 5,250 |
1996-06-05 | 535 | 535 | 526 | 527 | 106,000 | 5,270 |
1996-06-04 | 502 | 530 | 502 | 525 | 270,000 | 5,250 |
1996-06-03 | 544 | 545 | 501 | 512 | 264,000 | 5,120 |
1996-05-31 | 565 | 565 | 550 | 550 | 243,000 | 5,500 |
1996-05-30 | 556 | 565 | 553 | 562 | 97,000 | 5,620 |
1996-05-29 | 564 | 564 | 552 | 560 | 121,000 | 5,600 |
1996-05-28 | 551 | 561 | 551 | 556 | 112,000 | 5,560 |
1996-05-27 | 570 | 575 | 556 | 561 | 140,000 | 5,610 |
1996-05-24 | 570 | 570 | 564 | 565 | 81,000 | 5,650 |
1996-05-23 | 567 | 579 | 567 | 575 | 55,000 | 5,750 |
1996-05-22 | 582 | 582 | 563 | 565 | 139,000 | 5,650 |
1996-05-21 | 573 | 584 | 573 | 575 | 136,000 | 5,750 |
1996-05-20 | 596 | 601 | 580 | 583 | 145,000 | 5,830 |
1996-05-17 | 590 | 595 | 578 | 580 | 245,000 | 5,800 |
1996-05-16 | 600 | 605 | 587 | 587 | 247,000 | 5,870 |
1996-05-15 | 589 | 605 | 589 | 595 | 222,000 | 5,950 |
1996-05-14 | 611 | 612 | 595 | 599 | 222,000 | 5,990 |
1996-05-13 | 627 | 627 | 601 | 601 | 346,000 | 6,010 |
1996-05-10 | 640 | 648 | 598 | 598 | 1,104,000 | 5,980 |
1996-05-09 | 625 | 641 | 619 | 639 | 2,333,000 | 6,390 |
1996-05-08 | 599 | 626 | 592 | 595 | 2,139,000 | 5,950 |
1996-05-07 | 590 | 605 | 586 | 592 | 387,000 | 5,920 |
1996-05-02 | 563 | 585 | 561 | 580 | 282,000 | 5,800 |
1996-05-01 | 578 | 578 | 560 | 560 | 141,000 | 5,600 |
1996-04-30 | 569 | 573 | 558 | 573 | 147,000 | 5,730 |
1996-04-26 | 559 | 560 | 550 | 559 | 133,000 | 5,590 |
1996-04-25 | 572 | 572 | 545 | 559 | 303,000 | 5,590 |
1996-04-24 | 570 | 575 | 561 | 562 | 99,000 | 5,620 |
1996-04-23 | 567 | 575 | 560 | 569 | 184,000 | 5,690 |
1996-04-22 | 562 | 580 | 561 | 567 | 135,000 | 5,670 |
1996-04-19 | 576 | 576 | 555 | 560 | 184,000 | 5,600 |
1996-04-18 | 575 | 576 | 570 | 570 | 148,000 | 5,700 |
1996-04-17 | 590 | 590 | 574 | 575 | 161,000 | 5,750 |
1996-04-16 | 614 | 615 | 590 | 590 | 519,000 | 5,900 |
1996-04-15 | 615 | 615 | 595 | 595 | 557,000 | 5,950 |
1996-04-12 | 580 | 620 | 580 | 605 | 1,596,000 | 6,050 |
1996-04-11 | 550 | 578 | 548 | 562 | 334,000 | 5,620 |
1996-04-10 | 550 | 554 | 547 | 548 | 309,000 | 5,480 |
1996-04-09 | 551 | 561 | 545 | 546 | 254,000 | 5,460 |
1996-04-08 | 578 | 578 | 550 | 550 | 172,000 | 5,500 |
1996-04-05 | 567 | 573 | 555 | 573 | 331,000 | 5,730 |
1996-04-04 | 580 | 580 | 565 | 566 | 339,000 | 5,660 |
1996-04-03 | 579 | 579 | 555 | 570 | 326,000 | 5,700 |
1996-04-02 | 561 | 563 | 552 | 560 | 326,000 | 5,600 |
1996-04-01 | 540 | 550 | 531 | 531 | 230,000 | 5,310 |
1996-03-29 | 560 | 560 | 536 | 550 | 122,000 | 5,500 |
1996-03-28 | 565 | 568 | 537 | 557 | 228,000 | 5,570 |
1996-03-27 | 550 | 565 | 542 | 551 | 463,000 | 5,510 |
1996-03-26 | 510 | 548 | 510 | 544 | 424,000 | 5,440 |
1996-03-25 | 513 | 516 | 506 | 508 | 176,000 | 5,080 |
1996-03-22 | 520 | 520 | 501 | 517 | 240,000 | 5,170 |
1996-03-21 | 530 | 530 | 520 | 520 | 147,000 | 5,200 |
1996-03-19 | 527 | 530 | 520 | 524 | 210,000 | 5,240 |
1996-03-18 | 541 | 541 | 517 | 517 | 240,000 | 5,170 |
1996-03-15 | 529 | 564 | 521 | 521 | 324,000 | 5,210 |
1996-03-14 | 530 | 540 | 516 | 519 | 400,000 | 5,190 |
1996-03-13 | 579 | 579 | 525 | 530 | 413,000 | 5,300 |
1996-03-12 | 595 | 600 | 546 | 569 | 786,000 | 5,690 |
1996-03-11 | 590 | 598 | 565 | 576 | 625,000 | 5,760 |
1996-03-08 | 629 | 635 | 605 | 610 | 1,273,000 | 6,100 |
1996-03-07 | 601 | 651 | 597 | 623 | 5,959,000 | 6,230 |
1996-03-06 | 570 | 594 | 548 | 585 | 1,816,000 | 5,850 |
1996-03-05 | 530 | 572 | 526 | 567 | 2,226,000 | 5,670 |
1996-03-04 | 538 | 540 | 515 | 529 | 1,470,000 | 5,290 |
1996-03-01 | 475 | 550 | 466 | 538 | 4,212,000 | 5,380 |
1996-02-29 | 522 | 530 | 463 | 470 | 1,400,000 | 4,700 |
1996-02-28 | 561 | 570 | 514 | 515 | 922,000 | 5,150 |
1996-02-27 | 599 | 600 | 564 | 568 | 514,000 | 5,680 |
1996-02-26 | 596 | 602 | 593 | 599 | 419,000 | 5,990 |
1996-02-23 | 610 | 626 | 595 | 597 | 1,068,000 | 5,970 |
1996-02-22 | 603 | 603 | 590 | 600 | 144,000 | 6,000 |
1996-02-21 | 596 | 610 | 590 | 593 | 471,000 | 5,930 |
1996-02-20 | 603 | 604 | 584 | 597 | 760,000 | 5,970 |
1996-02-19 | 631 | 649 | 595 | 603 | 1,198,000 | 6,030 |
1996-02-16 | 680 | 718 | 620 | 640 | 2,551,000 | 6,400 |
1996-02-15 | 720 | 731 | 685 | 690 | 5,416,000 | 6,900 |
1996-02-14 | 631 | 700 | 618 | 680 | 2,507,000 | 6,800 |
1996-02-13 | 700 | 705 | 630 | 641 | 565,000 | 6,410 |
1996-02-09 | 695 | 705 | 675 | 700 | 1,047,000 | 7,000 |
1996-02-08 | 683 | 722 | 665 | 685 | 2,408,000 | 6,850 |
1996-02-07 | 653 | 701 | 651 | 673 | 2,574,000 | 6,730 |
1996-02-06 | 603 | 633 | 590 | 633 | 644,000 | 6,330 |
1996-02-05 | 606 | 630 | 580 | 600 | 526,000 | 6,000 |
1996-02-02 | 634 | 650 | 588 | 605 | 2,665,000 | 6,050 |
1996-02-01 | 510 | 604 | 510 | 604 | 2,561,000 | 6,040 |
1996-01-31 | 504 | 505 | 495 | 504 | 204,000 | 5,040 |
1996-01-30 | 499 | 501 | 489 | 500 | 299,000 | 5,000 |
1996-01-29 | 500 | 505 | 490 | 490 | 125,000 | 4,900 |
1996-01-26 | 485 | 520 | 485 | 510 | 238,000 | 5,100 |
1996-01-25 | 494 | 495 | 489 | 495 | 84,000 | 4,950 |
1996-01-24 | 485 | 500 | 481 | 499 | 61,000 | 4,990 |
1996-01-23 | 501 | 502 | 485 | 490 | 105,000 | 4,900 |
1996-01-22 | 525 | 525 | 500 | 501 | 87,000 | 5,010 |
1996-01-19 | 467 | 520 | 467 | 515 | 279,000 | 5,150 |
1996-01-18 | 480 | 500 | 463 | 472 | 275,000 | 4,720 |
1996-01-17 | 511 | 513 | 488 | 488 | 152,000 | 4,880 |
1996-01-16 | 510 | 520 | 500 | 509 | 195,000 | 5,090 |
1996-01-12 | 510 | 540 | 505 | 510 | 668,000 | 5,100 |
1996-01-11 | 480 | 510 | 478 | 500 | 520,000 | 5,000 |
1996-01-10 | 474 | 520 | 474 | 478 | 902,000 | 4,780 |
1996-01-09 | 430 | 471 | 430 | 470 | 758,000 | 4,700 |
1996-01-08 | 380 | 440 | 380 | 430 | 552,000 | 4,300 |
1996-01-05 | 372 | 380 | 370 | 379 | 130,000 | 3,790 |
1996-01-04 | 370 | 370 | 365 | 370 | 30,000 | 3,700 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株