6205 ニデックオーケーケー(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3010410510410438,0001,040
1999-12-2910110410110337,0001,030
1999-12-2810210510110154,0001,010
1999-12-27102103102103110,0001,030
1999-12-2410210310210284,0001,020
1999-12-2210010410010252,0001,020
1999-12-2110410410110193,0001,010
1999-12-2010410510310466,0001,040
1999-12-1710510710110573,0001,050
1999-12-1610510710210365,0001,030
1999-12-15109111105105129,0001,050
1999-12-14117117108115120,0001,150
1999-12-1312012011611664,0001,160
1999-12-10118119118119177,0001,190
1999-12-0911711811211886,0001,180
1999-12-0811811911611780,0001,170
1999-12-0712112111812059,0001,200
1999-12-0612112512112179,0001,210
1999-12-0312212612012172,0001,210
1999-12-0213013012512624,0001,260
1999-12-0112912912812831,0001,280
1999-11-30121128120122118,0001,220
1999-11-2913013112112189,0001,210
1999-11-2613613713013053,0001,300
1999-11-2513713913413612,0001,360
1999-11-2413414213313716,0001,370
1999-11-22140154135145192,0001,450
1999-11-1914814813814574,0001,450
1999-11-1814515014214959,0001,490
1999-11-1713613813213860,0001,380
1999-11-1611012511012581,0001,250
1999-11-15125125116118119,0001,180
1999-11-12127129125126143,0001,260
1999-11-11136136125126127,0001,260
1999-11-1014514513613673,0001,360
1999-11-0914514514014559,0001,450
1999-11-0814515014114766,0001,470
1999-11-0515415414514770,0001,470
1999-11-0415015714715539,0001,550
1999-11-0215015415015013,0001,500
1999-11-0115115514514991,0001,490
1999-10-2915015715015593,0001,550
1999-10-2815516115215249,0001,520
1999-10-2716216515515644,0001,560
1999-10-2616716716016767,0001,670
1999-10-2516316616316567,0001,650
1999-10-2215016215016271,0001,620
1999-10-2115615615615610,0001,560
1999-10-2015615615215518,0001,550
1999-10-1916016115315351,0001,530
1999-10-1816516715515538,0001,550
1999-10-1516417016316550,0001,650
1999-10-14175175165165108,0001,650
1999-10-13165175165168148,0001,680
1999-10-1215616515616470,0001,640
1999-10-0815216415215533,0001,550
1999-10-0715016315015120,0001,510
1999-10-0616016015015025,0001,500
1999-10-051611621551579,0001,570
1999-10-0416316516216517,0001,650
1999-10-0115816515816155,0001,610
1999-09-3015016015016046,0001,600
1999-09-2914815014814917,0001,490
1999-09-2815015414614869,0001,480
1999-09-27153153145145122,0001,450
1999-09-24160160150152106,0001,520
1999-09-2216516516016142,0001,610
1999-09-2116416816416720,0001,670
1999-09-2016516616216429,0001,640
1999-09-1716216916116956,0001,690
1999-09-1616516516016170,0001,610
1999-09-1417517516517231,0001,720
1999-09-1317817817217563,0001,750
1999-09-10162179162172131,0001,720
1999-09-0916417016016171,0001,610
1999-09-0816516716316365,0001,630
1999-09-0716717016716937,0001,690
1999-09-0617317316716734,0001,670
1999-09-0317017317017328,0001,730
1999-09-0217517517017021,0001,700
1999-09-0117218017117122,0001,710
1999-08-3117518017117223,0001,720
1999-08-3017017517017121,0001,710
1999-08-2717518017517513,0001,750
1999-08-2618418417517928,0001,790
1999-08-2518418417518412,0001,840
1999-08-241851851851851,0001,850
1999-08-2317817917617619,0001,760
1999-08-2018018016616984,0001,690
1999-08-1918118218118126,0001,810
1999-08-1818118218118141,0001,810
1999-08-1718118218018194,0001,810
1999-08-1618119018118817,0001,880
1999-08-1319019018118112,0001,810
1999-08-1219319318019045,0001,900
1999-08-1118018017917914,0001,790
1999-08-1017117917117922,0001,790
1999-08-0917018316817132,0001,710
1999-08-0616617016316992,0001,690
1999-08-05170172166166106,0001,660
1999-08-0417817817017050,0001,700
1999-08-0317617817517833,0001,780
1999-08-0217918017917940,0001,790
1999-07-3018218318018057,0001,800
1999-07-2918518518118136,0001,810
1999-07-2818518618518614,0001,860
1999-07-2718718918518940,0001,890
1999-07-2618618818518722,0001,870
1999-07-2318618818518533,0001,850
1999-07-2219019018718736,0001,870
1999-07-2119119219019076,0001,900
1999-07-1919319819019028,0001,900
1999-07-1619019219019229,0001,920
1999-07-1519119219019180,0001,910
1999-07-1419519519119157,0001,910
1999-07-1320020019519658,0001,960
1999-07-1220220220020036,0002,000
1999-07-0919520019420050,0002,000
1999-07-0819519619219567,0001,950
1999-07-0719519619219563,0001,950
1999-07-0619619619519530,0001,950
1999-07-05198200195195108,0001,950
1999-07-0219820219519860,0001,980
1999-07-0119219519019586,0001,950
1999-06-3019719719219594,0001,950
1999-06-2919819819619650,0001,960
1999-06-2819620019619643,0001,960
1999-06-2520020419619631,0001,960
1999-06-2420520520020055,0002,000
1999-06-2321021020520588,0002,050
1999-06-2220621020520865,0002,080
1999-06-21209216205206131,0002,060
1999-06-1821221721021067,0002,100
1999-06-1722422421121284,0002,120
1999-06-16210224206224209,0002,240
1999-06-1521021020520875,0002,080
1999-06-1420320820320735,0002,070
1999-06-11212212203204103,0002,040
1999-06-1019420319420398,0002,030
1999-06-0919419719219251,0001,920
1999-06-0819519719019153,0001,910
1999-06-0719520019520025,0002,000
1999-06-0420120119319522,0001,950
1999-06-0320020019619645,0001,960
1999-06-02188213187211126,0002,110
1999-06-0118519018518830,0001,880
1999-05-3118719018619019,0001,900
1999-05-2819019518518631,0001,860
1999-05-2718619518519595,0001,950
1999-05-2618819018718868,0001,880
1999-05-2518519018518740,0001,870
1999-05-24192192180190139,0001,900
1999-05-2119619919319368,0001,930
1999-05-2020120119820025,0002,000
1999-05-1920820819820064,0002,000
1999-05-18202203195200145,0002,000
1999-05-17213213198202100,0002,020
1999-05-1421922121221391,0002,130
1999-05-13225225217219140,0002,190
1999-05-1222322422122240,0002,220
1999-05-11223225220221207,0002,210
1999-05-1021922021221865,0002,180
1999-05-07221221211220108,0002,200
1999-05-0621922521822591,0002,250
1999-04-30225225218222140,0002,220
1999-04-28239240225225271,0002,250
1999-04-27210240210234843,0002,340
1999-04-2621021020520937,0002,090
1999-04-2320520520220352,0002,030
1999-04-2220620620020133,0002,010
1999-04-21210217199205260,0002,050
1999-04-20210214204213254,0002,130
1999-04-19197209197208173,0002,080
1999-04-16201201195197116,0001,970
1999-04-1520020119820053,0002,000
1999-04-1420720720020067,0002,000
1999-04-13206207202203101,0002,030
1999-04-12210212205206143,0002,060
1999-04-09212213201210261,0002,100
1999-04-08198206196205286,0002,050
1999-04-0719219519019597,0001,950
1999-04-0619319318518768,0001,870
1999-04-05183190183188122,0001,880
1999-04-0218518518118169,0001,810
1999-04-0118618718218563,0001,850
1999-03-3118518518118240,0001,820
1999-03-3018518518018069,0001,800
1999-03-2918218518218533,0001,850
1999-03-2618619218018167,0001,810
1999-03-2518218618018651,0001,860
1999-03-2418318318118246,0001,820
1999-03-23187190182184133,0001,840
1999-03-19182190182187148,0001,870
1999-03-18194195192192129,0001,920
1999-03-17195197191192229,0001,920
1999-03-16198198191192133,0001,920
1999-03-1519719718719270,0001,920
1999-03-1219820019419670,0001,960
1999-03-11193199193198128,0001,980
1999-03-10190195187193106,0001,930
1999-03-0919019018318927,0001,890
1999-03-0820020019119186,0001,910
1999-03-05182190181190118,0001,900
1999-03-0418418918318411,0001,840
1999-03-0318418518218440,0001,840
1999-03-0218218518118430,0001,840
1999-03-0119619618118136,0001,810
1999-02-2618318618118181,0001,810
1999-02-2518518518318331,0001,830
1999-02-2419419418518526,0001,850
1999-02-2319419419019038,0001,900
1999-02-2217819417819452,0001,940
1999-02-1918718717717848,0001,780
1999-02-1818318418018037,0001,800
1999-02-1718919218018054,0001,800
1999-02-1618118918118921,0001,890
1999-02-1518318318018017,0001,800
1999-02-1218218217618080,0001,800
1999-02-1018418518118193,0001,810
1999-02-0918518518418423,0001,840
1999-02-0819419418418546,0001,850
1999-02-0518719318518947,0001,890
1999-02-0418719018718744,0001,870
1999-02-0319419418718742,0001,870
1999-02-0220520519520044,0002,000
1999-02-0120520619820055,0002,000
1999-01-2919119519119447,0001,940
1999-01-2820520919519552,0001,950
1999-01-2720521020321089,0002,100
1999-01-26195203195202107,0002,020
1999-01-2519419519119515,0001,950
1999-01-2219519819319552,0001,950
1999-01-2119019518819545,0001,950
1999-01-2019119518518893,0001,880
1999-01-1918518818418840,0001,880
1999-01-1818018518018233,0001,820
1999-01-1418118117517656,0001,760
1999-01-1318818818118139,0001,810
1999-01-1218518818118380,0001,830
1999-01-11175187173181104,0001,810
1999-01-08170174168170133,0001,700
1999-01-07176178170170148,0001,700
1999-01-06168174166171231,0001,710
1999-01-05178178165166135,0001,660
1999-01-041781801781809,0001,800

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