6205 ニデックオーケーケー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 125 | 132 | 125 | 129 | 29,000 | 1,290 |
| 1997-12-29 | 124 | 134 | 124 | 130 | 24,000 | 1,300 |
| 1997-12-26 | 140 | 145 | 137 | 140 | 45,000 | 1,400 |
| 1997-12-25 | 123 | 140 | 122 | 137 | 125,000 | 1,370 |
| 1997-12-24 | 129 | 129 | 121 | 123 | 97,000 | 1,230 |
| 1997-12-22 | 159 | 160 | 130 | 131 | 88,000 | 1,310 |
| 1997-12-19 | 160 | 165 | 160 | 160 | 56,000 | 1,600 |
| 1997-12-18 | 180 | 180 | 165 | 170 | 44,000 | 1,700 |
| 1997-12-17 | 178 | 185 | 173 | 182 | 60,000 | 1,820 |
| 1997-12-16 | 181 | 181 | 180 | 181 | 40,000 | 1,810 |
| 1997-12-15 | 182 | 187 | 180 | 180 | 52,000 | 1,800 |
| 1997-12-12 | 186 | 186 | 181 | 181 | 73,000 | 1,810 |
| 1997-12-11 | 186 | 196 | 182 | 196 | 46,000 | 1,960 |
| 1997-12-10 | 198 | 198 | 187 | 187 | 59,000 | 1,870 |
| 1997-12-09 | 200 | 205 | 181 | 198 | 41,000 | 1,980 |
| 1997-12-08 | 186 | 191 | 186 | 186 | 64,000 | 1,860 |
| 1997-12-05 | 184 | 186 | 184 | 186 | 25,000 | 1,860 |
| 1997-12-04 | 190 | 190 | 180 | 184 | 71,000 | 1,840 |
| 1997-12-03 | 196 | 196 | 190 | 190 | 45,000 | 1,900 |
| 1997-12-02 | 198 | 198 | 195 | 198 | 61,000 | 1,980 |
| 1997-12-01 | 191 | 195 | 190 | 194 | 24,000 | 1,940 |
| 1997-11-28 | 193 | 195 | 187 | 190 | 36,000 | 1,900 |
| 1997-11-27 | 185 | 195 | 180 | 185 | 50,000 | 1,850 |
| 1997-11-26 | 191 | 195 | 185 | 185 | 165,000 | 1,850 |
| 1997-11-25 | 187 | 195 | 187 | 191 | 71,000 | 1,910 |
| 1997-11-21 | 209 | 209 | 198 | 205 | 48,000 | 2,050 |
| 1997-11-20 | 191 | 205 | 191 | 196 | 56,000 | 1,960 |
| 1997-11-19 | 207 | 207 | 195 | 196 | 56,000 | 1,960 |
| 1997-11-18 | 213 | 213 | 210 | 211 | 32,000 | 2,110 |
| 1997-11-17 | 195 | 210 | 195 | 210 | 32,000 | 2,100 |
| 1997-11-14 | 201 | 201 | 192 | 194 | 74,000 | 1,940 |
| 1997-11-13 | 201 | 201 | 191 | 201 | 72,000 | 2,010 |
| 1997-11-12 | 210 | 213 | 195 | 196 | 35,000 | 1,960 |
| 1997-11-11 | 205 | 207 | 203 | 204 | 46,000 | 2,040 |
| 1997-11-10 | 194 | 206 | 194 | 201 | 63,000 | 2,010 |
| 1997-11-07 | 192 | 198 | 191 | 194 | 144,000 | 1,940 |
| 1997-11-06 | 200 | 200 | 195 | 198 | 142,000 | 1,980 |
| 1997-11-05 | 216 | 218 | 200 | 205 | 116,000 | 2,050 |
| 1997-11-04 | 230 | 231 | 215 | 215 | 85,000 | 2,150 |
| 1997-10-31 | 223 | 225 | 220 | 225 | 19,000 | 2,250 |
| 1997-10-30 | 234 | 234 | 219 | 220 | 45,000 | 2,200 |
| 1997-10-29 | 235 | 235 | 229 | 235 | 50,000 | 2,350 |
| 1997-10-28 | 220 | 225 | 216 | 220 | 83,000 | 2,200 |
| 1997-10-27 | 239 | 239 | 225 | 229 | 48,000 | 2,290 |
| 1997-10-24 | 220 | 239 | 220 | 239 | 56,000 | 2,390 |
| 1997-10-23 | 249 | 257 | 222 | 230 | 99,000 | 2,300 |
| 1997-10-22 | 218 | 253 | 218 | 244 | 198,000 | 2,440 |
| 1997-10-21 | 215 | 218 | 215 | 217 | 60,000 | 2,170 |
| 1997-10-20 | 214 | 214 | 211 | 213 | 11,000 | 2,130 |
| 1997-10-17 | 215 | 215 | 209 | 209 | 8,000 | 2,090 |
| 1997-10-16 | 211 | 215 | 208 | 215 | 46,000 | 2,150 |
| 1997-10-15 | 210 | 213 | 208 | 213 | 23,000 | 2,130 |
| 1997-10-14 | 214 | 214 | 192 | 199 | 45,000 | 1,990 |
| 1997-10-13 | 205 | 215 | 205 | 214 | 55,000 | 2,140 |
| 1997-10-09 | 207 | 210 | 200 | 205 | 41,000 | 2,050 |
| 1997-10-08 | 207 | 207 | 205 | 205 | 28,000 | 2,050 |
| 1997-10-07 | 209 | 210 | 205 | 207 | 42,000 | 2,070 |
| 1997-10-06 | 194 | 205 | 193 | 205 | 32,000 | 2,050 |
| 1997-10-03 | 195 | 200 | 195 | 198 | 50,000 | 1,980 |
| 1997-10-02 | 205 | 208 | 195 | 198 | 45,000 | 1,980 |
| 1997-10-01 | 195 | 210 | 195 | 205 | 69,000 | 2,050 |
| 1997-09-30 | 187 | 199 | 187 | 195 | 90,000 | 1,950 |
| 1997-09-29 | 210 | 214 | 185 | 185 | 149,000 | 1,850 |
| 1997-09-26 | 234 | 235 | 220 | 220 | 143,000 | 2,200 |
| 1997-09-25 | 241 | 244 | 235 | 235 | 53,000 | 2,350 |
| 1997-09-24 | 250 | 255 | 240 | 249 | 41,000 | 2,490 |
| 1997-09-22 | 250 | 253 | 250 | 250 | 32,000 | 2,500 |
| 1997-09-19 | 253 | 255 | 250 | 255 | 22,000 | 2,550 |
| 1997-09-18 | 255 | 255 | 250 | 252 | 63,000 | 2,520 |
| 1997-09-17 | 257 | 260 | 255 | 255 | 29,000 | 2,550 |
| 1997-09-16 | 257 | 257 | 255 | 255 | 30,000 | 2,550 |
| 1997-09-12 | 262 | 266 | 260 | 260 | 64,000 | 2,600 |
| 1997-09-11 | 281 | 281 | 275 | 281 | 71,000 | 2,810 |
| 1997-09-10 | 270 | 285 | 265 | 285 | 104,000 | 2,850 |
| 1997-09-09 | 261 | 270 | 261 | 270 | 14,000 | 2,700 |
| 1997-09-08 | 261 | 261 | 258 | 260 | 10,000 | 2,600 |
| 1997-09-05 | 263 | 264 | 261 | 262 | 21,000 | 2,620 |
| 1997-09-04 | 270 | 271 | 262 | 263 | 22,000 | 2,630 |
| 1997-09-03 | 269 | 270 | 266 | 268 | 36,000 | 2,680 |
| 1997-09-02 | 261 | 263 | 253 | 258 | 27,000 | 2,580 |
| 1997-09-01 | 266 | 271 | 266 | 271 | 17,000 | 2,710 |
| 1997-08-29 | 257 | 275 | 257 | 275 | 80,000 | 2,750 |
| 1997-08-28 | 270 | 271 | 260 | 261 | 39,000 | 2,610 |
| 1997-08-27 | 271 | 271 | 270 | 270 | 20,000 | 2,700 |
| 1997-08-26 | 265 | 270 | 264 | 270 | 24,000 | 2,700 |
| 1997-08-25 | 259 | 264 | 259 | 264 | 22,000 | 2,640 |
| 1997-08-22 | 286 | 286 | 265 | 270 | 40,000 | 2,700 |
| 1997-08-21 | 271 | 285 | 271 | 282 | 41,000 | 2,820 |
| 1997-08-20 | 265 | 271 | 263 | 266 | 72,000 | 2,660 |
| 1997-08-19 | 280 | 280 | 266 | 266 | 17,000 | 2,660 |
| 1997-08-18 | 258 | 263 | 258 | 260 | 16,000 | 2,600 |
| 1997-08-15 | 280 | 290 | 280 | 283 | 42,000 | 2,830 |
| 1997-08-14 | 287 | 290 | 286 | 290 | 28,000 | 2,900 |
| 1997-08-13 | 265 | 289 | 260 | 285 | 85,000 | 2,850 |
| 1997-08-12 | 250 | 260 | 250 | 260 | 57,000 | 2,600 |
| 1997-08-11 | 248 | 248 | 240 | 245 | 97,000 | 2,450 |
| 1997-08-08 | 260 | 263 | 240 | 255 | 202,000 | 2,550 |
| 1997-08-07 | 264 | 264 | 260 | 260 | 41,000 | 2,600 |
| 1997-08-06 | 273 | 273 | 263 | 263 | 49,000 | 2,630 |
| 1997-08-05 | 260 | 268 | 255 | 268 | 89,000 | 2,680 |
| 1997-08-04 | 270 | 273 | 250 | 250 | 102,000 | 2,500 |
| 1997-08-01 | 282 | 282 | 275 | 275 | 55,000 | 2,750 |
| 1997-07-31 | 290 | 291 | 284 | 284 | 77,000 | 2,840 |
| 1997-07-30 | 304 | 304 | 295 | 295 | 33,000 | 2,950 |
| 1997-07-29 | 305 | 305 | 301 | 305 | 52,000 | 3,050 |
| 1997-07-28 | 300 | 302 | 300 | 300 | 24,000 | 3,000 |
| 1997-07-25 | 302 | 303 | 300 | 300 | 32,000 | 3,000 |
| 1997-07-24 | 301 | 303 | 301 | 301 | 18,000 | 3,010 |
| 1997-07-23 | 302 | 305 | 300 | 302 | 36,000 | 3,020 |
| 1997-07-22 | 307 | 309 | 301 | 301 | 24,000 | 3,010 |
| 1997-07-18 | 313 | 315 | 307 | 307 | 61,000 | 3,070 |
| 1997-07-17 | 325 | 328 | 311 | 311 | 57,000 | 3,110 |
| 1997-07-16 | 330 | 330 | 320 | 330 | 100,000 | 3,300 |
| 1997-07-15 | 323 | 323 | 312 | 316 | 45,000 | 3,160 |
| 1997-07-14 | 310 | 310 | 307 | 308 | 49,000 | 3,080 |
| 1997-07-11 | 312 | 312 | 303 | 303 | 75,000 | 3,030 |
| 1997-07-10 | 310 | 313 | 310 | 311 | 33,000 | 3,110 |
| 1997-07-09 | 316 | 317 | 307 | 310 | 45,000 | 3,100 |
| 1997-07-08 | 307 | 313 | 307 | 311 | 26,000 | 3,110 |
| 1997-07-07 | 324 | 324 | 310 | 315 | 39,000 | 3,150 |
| 1997-07-04 | 330 | 335 | 321 | 323 | 69,000 | 3,230 |
| 1997-07-03 | 339 | 339 | 330 | 339 | 50,000 | 3,390 |
| 1997-07-02 | 335 | 340 | 331 | 340 | 97,000 | 3,400 |
| 1997-07-01 | 333 | 335 | 330 | 331 | 50,000 | 3,310 |
| 1997-06-30 | 332 | 338 | 332 | 332 | 31,000 | 3,320 |
| 1997-06-27 | 341 | 342 | 331 | 332 | 42,000 | 3,320 |
| 1997-06-26 | 339 | 343 | 338 | 341 | 43,000 | 3,410 |
| 1997-06-25 | 335 | 344 | 334 | 338 | 56,000 | 3,380 |
| 1997-06-24 | 328 | 335 | 328 | 333 | 69,000 | 3,330 |
| 1997-06-23 | 346 | 346 | 337 | 337 | 54,000 | 3,370 |
| 1997-06-20 | 335 | 337 | 330 | 337 | 71,000 | 3,370 |
| 1997-06-19 | 336 | 337 | 325 | 335 | 90,000 | 3,350 |
| 1997-06-18 | 340 | 342 | 337 | 337 | 68,000 | 3,370 |
| 1997-06-17 | 341 | 349 | 338 | 345 | 57,000 | 3,450 |
| 1997-06-16 | 354 | 355 | 340 | 350 | 99,000 | 3,500 |
| 1997-06-13 | 355 | 358 | 350 | 355 | 122,000 | 3,550 |
| 1997-06-12 | 350 | 355 | 346 | 350 | 27,000 | 3,500 |
| 1997-06-11 | 356 | 359 | 350 | 355 | 96,000 | 3,550 |
| 1997-06-10 | 350 | 355 | 350 | 355 | 56,000 | 3,550 |
| 1997-06-09 | 354 | 354 | 345 | 349 | 29,000 | 3,490 |
| 1997-06-06 | 354 | 355 | 349 | 349 | 36,000 | 3,490 |
| 1997-06-05 | 357 | 357 | 348 | 349 | 52,000 | 3,490 |
| 1997-06-04 | 350 | 358 | 345 | 352 | 74,000 | 3,520 |
| 1997-06-03 | 358 | 360 | 345 | 345 | 61,000 | 3,450 |
| 1997-06-02 | 365 | 365 | 356 | 357 | 88,000 | 3,570 |
| 1997-05-30 | 354 | 358 | 350 | 356 | 102,000 | 3,560 |
| 1997-05-29 | 359 | 360 | 341 | 342 | 46,000 | 3,420 |
| 1997-05-28 | 350 | 360 | 348 | 354 | 77,000 | 3,540 |
| 1997-05-27 | 369 | 369 | 348 | 357 | 123,000 | 3,570 |
| 1997-05-26 | 366 | 372 | 362 | 364 | 337,000 | 3,640 |
| 1997-05-23 | 335 | 358 | 334 | 356 | 162,000 | 3,560 |
| 1997-05-22 | 333 | 340 | 332 | 340 | 39,000 | 3,400 |
| 1997-05-21 | 345 | 345 | 340 | 340 | 73,000 | 3,400 |
| 1997-05-20 | 355 | 358 | 348 | 349 | 80,000 | 3,490 |
| 1997-05-19 | 349 | 360 | 346 | 358 | 187,000 | 3,580 |
| 1997-05-16 | 345 | 346 | 340 | 346 | 61,000 | 3,460 |
| 1997-05-15 | 346 | 347 | 340 | 340 | 85,000 | 3,400 |
| 1997-05-14 | 341 | 347 | 341 | 347 | 146,000 | 3,470 |
| 1997-05-13 | 346 | 347 | 340 | 341 | 108,000 | 3,410 |
| 1997-05-12 | 339 | 347 | 333 | 346 | 214,000 | 3,460 |
| 1997-05-09 | 353 | 354 | 339 | 339 | 707,000 | 3,390 |
| 1997-05-08 | 300 | 333 | 300 | 333 | 544,000 | 3,330 |
| 1997-05-07 | 314 | 314 | 300 | 300 | 265,000 | 3,000 |
| 1997-05-06 | 305 | 314 | 305 | 314 | 345,000 | 3,140 |
| 1997-05-02 | 302 | 304 | 297 | 300 | 88,000 | 3,000 |
| 1997-05-01 | 305 | 305 | 297 | 297 | 183,000 | 2,970 |
| 1997-04-30 | 309 | 310 | 300 | 300 | 63,000 | 3,000 |
| 1997-04-28 | 298 | 299 | 294 | 295 | 37,000 | 2,950 |
| 1997-04-25 | 295 | 298 | 291 | 298 | 59,000 | 2,980 |
| 1997-04-24 | 310 | 310 | 295 | 295 | 84,000 | 2,950 |
| 1997-04-23 | 310 | 310 | 300 | 301 | 66,000 | 3,010 |
| 1997-04-22 | 313 | 314 | 310 | 310 | 88,000 | 3,100 |
| 1997-04-21 | 310 | 317 | 308 | 315 | 121,000 | 3,150 |
| 1997-04-18 | 298 | 307 | 292 | 301 | 94,000 | 3,010 |
| 1997-04-17 | 296 | 298 | 280 | 280 | 121,000 | 2,800 |
| 1997-04-16 | 267 | 297 | 265 | 286 | 60,000 | 2,860 |
| 1997-04-15 | 260 | 264 | 256 | 261 | 78,000 | 2,610 |
| 1997-04-14 | 255 | 255 | 248 | 250 | 109,000 | 2,500 |
| 1997-04-11 | 230 | 240 | 230 | 230 | 117,000 | 2,300 |
| 1997-04-10 | 247 | 250 | 230 | 235 | 112,000 | 2,350 |
| 1997-04-09 | 255 | 255 | 245 | 247 | 78,000 | 2,470 |
| 1997-04-08 | 255 | 256 | 250 | 250 | 134,000 | 2,500 |
| 1997-04-07 | 261 | 266 | 255 | 255 | 66,000 | 2,550 |
| 1997-04-04 | 280 | 281 | 275 | 275 | 57,000 | 2,750 |
| 1997-04-03 | 280 | 285 | 280 | 280 | 80,000 | 2,800 |
| 1997-04-02 | 291 | 295 | 285 | 285 | 35,000 | 2,850 |
| 1997-04-01 | 291 | 291 | 290 | 290 | 47,000 | 2,900 |
| 1997-03-31 | 295 | 297 | 290 | 291 | 38,000 | 2,910 |
| 1997-03-28 | 291 | 296 | 290 | 293 | 91,000 | 2,930 |
| 1997-03-27 | 305 | 305 | 290 | 291 | 41,000 | 2,910 |
| 1997-03-26 | 303 | 305 | 301 | 301 | 60,000 | 3,010 |
| 1997-03-25 | 310 | 313 | 305 | 305 | 66,000 | 3,050 |
| 1997-03-24 | 310 | 312 | 310 | 310 | 55,000 | 3,100 |
| 1997-03-21 | 313 | 313 | 309 | 309 | 20,000 | 3,090 |
| 1997-03-19 | 307 | 310 | 307 | 309 | 40,000 | 3,090 |
| 1997-03-18 | 304 | 310 | 304 | 308 | 35,000 | 3,080 |
| 1997-03-17 | 305 | 313 | 303 | 305 | 110,000 | 3,050 |
| 1997-03-14 | 306 | 308 | 306 | 307 | 33,000 | 3,070 |
| 1997-03-13 | 316 | 316 | 311 | 316 | 58,000 | 3,160 |
| 1997-03-12 | 317 | 318 | 311 | 315 | 51,000 | 3,150 |
| 1997-03-11 | 316 | 320 | 314 | 315 | 78,000 | 3,150 |
| 1997-03-10 | 309 | 315 | 309 | 315 | 84,000 | 3,150 |
| 1997-03-07 | 306 | 309 | 302 | 309 | 114,000 | 3,090 |
| 1997-03-06 | 312 | 312 | 305 | 305 | 83,000 | 3,050 |
| 1997-03-05 | 314 | 314 | 310 | 313 | 121,000 | 3,130 |
| 1997-03-04 | 309 | 310 | 305 | 309 | 87,000 | 3,090 |
| 1997-03-03 | 309 | 309 | 305 | 305 | 75,000 | 3,050 |
| 1997-02-28 | 310 | 310 | 301 | 304 | 312,000 | 3,040 |
| 1997-02-27 | 316 | 319 | 313 | 313 | 99,000 | 3,130 |
| 1997-02-26 | 320 | 328 | 320 | 321 | 133,000 | 3,210 |
| 1997-02-25 | 323 | 323 | 320 | 320 | 31,000 | 3,200 |
| 1997-02-24 | 326 | 329 | 321 | 323 | 45,000 | 3,230 |
| 1997-02-21 | 326 | 330 | 320 | 324 | 102,000 | 3,240 |
| 1997-02-20 | 325 | 330 | 325 | 330 | 53,000 | 3,300 |
| 1997-02-19 | 320 | 328 | 320 | 325 | 60,000 | 3,250 |
| 1997-02-18 | 318 | 330 | 315 | 330 | 76,000 | 3,300 |
| 1997-02-17 | 327 | 329 | 319 | 323 | 57,000 | 3,230 |
| 1997-02-14 | 296 | 310 | 296 | 303 | 99,000 | 3,030 |
| 1997-02-13 | 296 | 299 | 295 | 296 | 111,000 | 2,960 |
| 1997-02-12 | 297 | 300 | 296 | 296 | 146,000 | 2,960 |
| 1997-02-10 | 296 | 300 | 296 | 297 | 73,000 | 2,970 |
| 1997-02-07 | 296 | 301 | 296 | 296 | 156,000 | 2,960 |
| 1997-02-06 | 302 | 309 | 295 | 296 | 173,000 | 2,960 |
| 1997-02-05 | 325 | 330 | 309 | 312 | 82,000 | 3,120 |
| 1997-02-04 | 328 | 333 | 328 | 331 | 36,000 | 3,310 |
| 1997-02-03 | 340 | 340 | 328 | 333 | 39,000 | 3,330 |
| 1997-01-31 | 326 | 338 | 326 | 338 | 80,000 | 3,380 |
| 1997-01-30 | 320 | 334 | 320 | 326 | 97,000 | 3,260 |
| 1997-01-29 | 322 | 322 | 318 | 320 | 72,000 | 3,200 |
| 1997-01-28 | 329 | 329 | 311 | 312 | 87,000 | 3,120 |
| 1997-01-27 | 330 | 334 | 329 | 329 | 32,000 | 3,290 |
| 1997-01-24 | 332 | 332 | 329 | 329 | 55,000 | 3,290 |
| 1997-01-23 | 344 | 345 | 330 | 332 | 52,000 | 3,320 |
| 1997-01-22 | 334 | 349 | 334 | 345 | 37,000 | 3,450 |
| 1997-01-21 | 330 | 335 | 325 | 334 | 33,000 | 3,340 |
| 1997-01-20 | 357 | 360 | 330 | 332 | 78,000 | 3,320 |
| 1997-01-17 | 344 | 365 | 344 | 355 | 145,000 | 3,550 |
| 1997-01-16 | 330 | 340 | 328 | 339 | 78,000 | 3,390 |
| 1997-01-14 | 324 | 330 | 315 | 320 | 96,000 | 3,200 |
| 1997-01-13 | 300 | 319 | 291 | 319 | 127,000 | 3,190 |
| 1997-01-10 | 298 | 300 | 280 | 285 | 170,000 | 2,850 |
| 1997-01-09 | 300 | 307 | 298 | 298 | 91,000 | 2,980 |
| 1997-01-08 | 324 | 324 | 305 | 305 | 73,000 | 3,050 |
| 1997-01-07 | 335 | 335 | 320 | 325 | 82,000 | 3,250 |
| 1997-01-06 | 341 | 341 | 336 | 340 | 20,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
