6205 ニデックオーケーケー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	178	183	178	180	91,000	1,800
1998-12-29	174	180	174	178	121,000	1,780
1998-12-28	180	184	178	182	76,000	1,820
1998-12-25	180	193	180	182	64,000	1,820
1998-12-24	182	183	180	180	58,000	1,800
1998-12-22	191	191	182	182	99,000	1,820
1998-12-21	195	195	191	191	29,000	1,910
1998-12-18	195	197	193	195	106,000	1,950
1998-12-17	203	203	197	197	34,000	1,970
1998-12-16	205	210	205	206	50,000	2,060
1998-12-15	217	220	203	203	35,000	2,030
1998-12-14	223	223	216	217	33,000	2,170
1998-12-11	227	227	217	218	85,000	2,180
1998-12-10	218	218	217	217	23,000	2,170
1998-12-09	216	218	216	217	47,000	2,170
1998-12-08	221	222	216	216	41,000	2,160
1998-12-07	228	230	220	224	34,000	2,240
1998-12-04	223	232	223	232	39,000	2,320
1998-12-03	225	243	222	238	46,000	2,380
1998-12-02	226	232	226	226	33,000	2,260
1998-12-01	221	230	221	228	51,000	2,280
1998-11-30	250	250	241	241	38,000	2,410
1998-11-27	249	250	239	241	195,000	2,410
1998-11-26	227	250	226	250	453,000	2,500
1998-11-25	223	225	221	225	42,000	2,250
1998-11-24	222	226	221	221	73,000	2,210
1998-11-20	213	225	213	218	39,000	2,180
1998-11-19	215	215	212	212	46,000	2,120
1998-11-18	212	215	207	215	46,000	2,150
1998-11-17	211	215	210	215	24,000	2,150
1998-11-16	220	220	214	214	10,000	2,140
1998-11-13	215	220	215	216	49,000	2,160
1998-11-12	225	228	216	216	48,000	2,160
1998-11-11	211	230	211	230	76,000	2,300
1998-11-10	207	215	207	211	36,000	2,110
1998-11-09	211	211	207	207	19,000	2,070
1998-11-06	211	212	211	211	12,000	2,110
1998-11-05	230	230	211	216	66,000	2,160
1998-11-04	224	230	210	220	164,000	2,200
1998-11-02	197	204	195	204	162,000	2,040
1998-10-30	180	195	176	195	125,000	1,950
1998-10-29	175	176	171	175	41,000	1,750
1998-10-28	176	179	176	178	12,000	1,780
1998-10-27	180	180	176	179	52,000	1,790
1998-10-26	189	189	179	180	41,000	1,800
1998-10-23	180	181	171	179	30,000	1,790
1998-10-22	182	190	180	180	109,000	1,800
1998-10-21	190	190	184	187	84,000	1,870
1998-10-20	170	180	170	180	25,000	1,800
1998-10-19	179	180	170	180	47,000	1,800
1998-10-16	180	181	175	175	46,000	1,750
1998-10-15	180	180	175	180	30,000	1,800
1998-10-14	177	177	176	176	11,000	1,760
1998-10-13	180	181	177	177	59,000	1,770
1998-10-12	175	180	175	177	204,000	1,770
1998-10-09	173	178	170	175	51,000	1,750
1998-10-08	189	189	175	175	135,000	1,750
1998-10-07	179	190	179	185	126,000	1,850
1998-10-06	173	178	173	175	51,000	1,750
1998-10-05	180	180	170	173	34,000	1,730
1998-10-02	166	180	164	170	165,000	1,700
1998-10-01	180	190	166	175	200,000	1,750
1998-09-30	199	201	190	200	253,000	2,000
1998-09-29	210	210	195	198	117,000	1,980
1998-09-28	214	219	211	211	50,000	2,110
1998-09-25	220	223	214	214	19,000	2,140
1998-09-24	220	225	214	220	39,000	2,200
1998-09-22	220	220	212	220	56,000	2,200
1998-09-21	218	220	213	220	26,000	2,200
1998-09-18	220	220	211	217	54,000	2,170
1998-09-17	225	225	215	215	50,000	2,150
1998-09-16	220	227	219	223	41,000	2,230
1998-09-14	215	221	210	221	32,000	2,210
1998-09-11	225	225	212	212	93,000	2,120
1998-09-10	218	224	215	215	82,000	2,150
1998-09-09	229	230	218	218	126,000	2,180
1998-09-08	224	230	221	227	124,000	2,270
1998-09-07	202	220	202	220	189,000	2,200
1998-09-04	220	220	205	210	163,000	2,100
1998-09-03	230	234	230	230	43,000	2,300
1998-09-02	226	235	226	230	93,000	2,300
1998-09-01	210	225	210	225	154,000	2,250
1998-08-31	216	226	215	226	152,000	2,260
1998-08-28	220	228	215	221	224,000	2,210
1998-08-27	251	251	240	240	181,000	2,400
1998-08-26	261	261	252	254	111,000	2,540
1998-08-25	260	265	255	256	44,000	2,560
1998-08-24	255	265	255	265	83,000	2,650
1998-08-21	272	279	269	279	40,000	2,790
1998-08-20	285	285	267	274	93,000	2,740
1998-08-19	271	280	251	275	519,000	2,750
1998-08-18	264	275	262	271	99,000	2,710
1998-08-17	274	280	258	264	268,000	2,640
1998-08-14	276	280	275	279	235,000	2,790
1998-08-13	277	285	273	281	94,000	2,810
1998-08-12	265	267	260	267	358,000	2,670
1998-08-11	295	295	270	270	282,000	2,700
1998-08-10	306	307	295	295	162,000	2,950
1998-08-07	303	307	302	306	118,000	3,060
1998-08-06	308	310	302	306	83,000	3,060
1998-08-05	304	304	298	303	135,000	3,030
1998-08-04	308	312	305	309	138,000	3,090
1998-08-03	320	320	313	313	157,000	3,130
1998-07-31	316	326	316	323	301,000	3,230
1998-07-30	304	318	304	318	224,000	3,180
1998-07-29	290	318	290	309	342,000	3,090
1998-07-28	288	292	286	290	93,000	2,900
1998-07-27	290	291	285	290	94,000	2,900
1998-07-24	281	293	281	290	109,000	2,900
1998-07-23	295	295	289	290	104,000	2,900
1998-07-22	292	295	289	295	89,000	2,950
1998-07-21	300	300	290	290	62,000	2,900
1998-07-17	296	310	295	295	77,000	2,950
1998-07-16	288	294	286	294	96,000	2,940
1998-07-15	300	300	290	297	82,000	2,970
1998-07-14	309	309	295	298	238,000	2,980
1998-07-13	272	300	272	294	428,000	2,940
1998-07-10	312	316	285	287	430,000	2,870
1998-07-09	310	318	305	311	337,000	3,110
1998-07-08	323	325	305	305	775,000	3,050
1998-07-07	365	368	312	323	1,367,000	3,230
1998-07-06	374	384	360	360	1,798,000	3,600
1998-07-03	310	366	310	364	2,393,000	3,640
1998-07-02	329	329	312	320	805,000	3,200
1998-07-01	316	330	307	327	923,000	3,270
1998-06-30	330	348	311	316	3,664,000	3,160
1998-06-29	270	323	270	320	3,651,000	3,200
1998-06-26	260	262	256	261	174,000	2,610
1998-06-25	260	263	255	255	202,000	2,550
1998-06-24	256	269	255	255	253,000	2,550
1998-06-23	252	256	251	251	130,000	2,510
1998-06-22	263	274	255	257	291,000	2,570
1998-06-19	258	269	251	262	317,000	2,620
1998-06-18	275	278	250	256	738,000	2,560
1998-06-17	233	278	233	260	1,168,000	2,600
1998-06-16	233	234	226	226	210,000	2,260
1998-06-15	240	245	235	238	174,000	2,380
1998-06-12	235	240	235	239	160,000	2,390
1998-06-11	235	244	235	244	212,000	2,440
1998-06-10	247	247	233	235	195,000	2,350
1998-06-09	231	245	231	242	289,000	2,420
1998-06-08	248	248	235	236	388,000	2,360
1998-06-05	256	256	245	248	334,000	2,480
1998-06-04	255	268	254	256	513,000	2,560
1998-06-03	251	264	249	253	471,000	2,530
1998-06-02	265	267	245	251	910,000	2,510
1998-06-01	275	287	255	255	1,790,000	2,550
1998-05-29	230	280	230	270	2,247,000	2,700
1998-05-28	211	220	211	218	84,000	2,180
1998-05-27	220	225	215	218	183,000	2,180
1998-05-26	203	220	201	215	343,000	2,150
1998-05-25	200	209	200	203	168,000	2,030
1998-05-22	200	200	194	195	28,000	1,950
1998-05-21	184	200	184	200	39,000	2,000
1998-05-20	186	194	185	185	6,000	1,850
1998-05-19	190	190	180	180	26,000	1,800
1998-05-18	190	190	180	180	12,000	1,800
1998-05-15	188	192	187	192	24,000	1,920
1998-05-14	193	193	193	193	13,000	1,930
1998-05-13	194	194	189	193	53,000	1,930
1998-05-12	191	194	190	194	39,000	1,940
1998-05-11	185	190	185	190	33,000	1,900
1998-05-08	180	185	175	180	13,000	1,800
1998-05-07	185	185	180	180	20,000	1,800
1998-05-06	188	188	185	185	41,000	1,850
1998-05-01	199	199	187	188	30,000	1,880
1998-04-30	188	191	188	189	21,000	1,890
1998-04-28	191	191	188	188	37,000	1,880
1998-04-27	205	206	195	195	109,000	1,950
1998-04-24	195	209	195	205	87,000	2,050
1998-04-23	181	189	180	187	48,000	1,870
1998-04-22	182	183	181	181	25,000	1,810
1998-04-21	180	189	180	189	20,000	1,890
1998-04-20	194	194	190	190	34,000	1,900
1998-04-17	190	194	190	194	42,000	1,940
1998-04-16	199	203	194	195	35,000	1,950
1998-04-15	205	206	195	206	21,000	2,060
1998-04-14	210	210	205	206	28,000	2,060
1998-04-13	207	207	200	206	35,000	2,060
1998-04-10	210	210	202	205	101,000	2,050
1998-04-09	203	205	200	205	93,000	2,050
1998-04-08	187	200	187	198	69,000	1,980
1998-04-07	195	195	185	193	73,000	1,930
1998-04-06	193	193	186	193	53,000	1,930
1998-04-03	158	178	158	168	99,000	1,680
1998-04-02	170	172	151	157	131,000	1,570
1998-04-01	190	195	182	185	66,000	1,850
1998-03-31	208	209	195	197	45,000	1,970
1998-03-30	222	222	210	213	50,000	2,130
1998-03-27	218	219	215	217	61,000	2,170
1998-03-26	215	217	215	216	24,000	2,160
1998-03-25	218	219	215	215	38,000	2,150
1998-03-24	217	218	215	218	15,000	2,180
1998-03-23	225	225	218	218	69,000	2,180
1998-03-20	225	225	216	218	55,000	2,180
1998-03-19	220	221	212	220	125,000	2,200
1998-03-18	230	230	225	227	24,000	2,270
1998-03-17	225	232	225	230	15,000	2,300
1998-03-16	231	231	222	225	29,000	2,250
1998-03-13	230	234	225	233	68,000	2,330
1998-03-12	216	230	216	230	61,000	2,300
1998-03-11	235	235	228	228	71,000	2,280
1998-03-10	226	231	225	225	70,000	2,250
1998-03-09	235	235	225	225	32,000	2,250
1998-03-06	219	225	217	220	104,000	2,200
1998-03-05	228	228	220	220	34,000	2,200
1998-03-04	232	235	225	230	41,000	2,300
1998-03-03	235	235	231	235	27,000	2,350
1998-03-02	240	245	225	240	74,000	2,400
1998-02-27	230	239	227	235	58,000	2,350
1998-02-26	218	226	215	225	62,000	2,250
1998-02-25	210	224	210	218	53,000	2,180
1998-02-24	220	220	215	215	44,000	2,150
1998-02-23	221	222	215	220	74,000	2,200
1998-02-20	225	227	220	220	47,000	2,200
1998-02-19	225	230	222	229	53,000	2,290
1998-02-18	225	227	220	220	42,000	2,200
1998-02-17	225	227	220	227	72,000	2,270
1998-02-16	225	229	220	223	72,000	2,230
1998-02-13	250	250	225	225	106,000	2,250
1998-02-12	255	260	240	250	318,000	2,500
1998-02-10	232	249	232	246	320,000	2,460
1998-02-09	229	230	220	230	97,000	2,300
1998-02-06	214	225	213	223	122,000	2,230
1998-02-05	205	220	205	220	81,000	2,200
1998-02-04	210	210	205	205	30,000	2,050
1998-02-03	213	220	206	220	125,000	2,200
1998-02-02	195	210	195	205	79,000	2,050
1998-01-30	207	210	195	195	87,000	1,950
1998-01-29	230	234	195	207	101,000	2,070
1998-01-28	223	240	223	230	254,000	2,300
1998-01-27	213	218	210	218	156,000	2,180
1998-01-26	200	214	200	208	161,000	2,080
1998-01-23	194	196	190	194	47,000	1,940
1998-01-22	198	198	192	195	41,000	1,950
1998-01-21	190	211	189	198	130,000	1,980
1998-01-20	179	190	178	189	115,000	1,890
1998-01-19	174	179	172	177	95,000	1,770
1998-01-16	153	179	151	179	113,000	1,790
1998-01-14	150	153	148	151	34,000	1,510
1998-01-13	142	145	140	140	35,000	1,400
1998-01-12	136	140	136	140	37,000	1,400
1998-01-09	150	150	136	136	25,000	1,360
1998-01-08	146	148	142	145	63,000	1,450
1998-01-07	131	144	131	141	19,000	1,410
1998-01-06	147	147	127	130	60,000	1,300
1998-01-05	133	133	130	133	19,000	1,330

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