6205 ニデックオーケーケー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 117 | 121 | 115 | 116 | 13,000 | 1,160 |
| 2000-12-28 | 121 | 125 | 115 | 117 | 31,000 | 1,170 |
| 2000-12-27 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2000-12-26 | 119 | 122 | 116 | 122 | 47,000 | 1,220 |
| 2000-12-25 | 116 | 122 | 110 | 119 | 50,000 | 1,190 |
| 2000-12-22 | 120 | 120 | 116 | 116 | 27,000 | 1,160 |
| 2000-12-21 | 125 | 125 | 120 | 120 | 35,000 | 1,200 |
| 2000-12-20 | 126 | 126 | 120 | 125 | 80,000 | 1,250 |
| 2000-12-19 | 131 | 131 | 128 | 128 | 59,000 | 1,280 |
| 2000-12-18 | 134 | 134 | 131 | 131 | 11,000 | 1,310 |
| 2000-12-15 | 138 | 139 | 135 | 135 | 25,000 | 1,350 |
| 2000-12-14 | 145 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2000-12-13 | 148 | 148 | 140 | 140 | 119,000 | 1,400 |
| 2000-12-12 | 137 | 150 | 136 | 150 | 42,000 | 1,500 |
| 2000-12-11 | 132 | 132 | 132 | 132 | 13,000 | 1,320 |
| 2000-12-08 | 131 | 133 | 131 | 131 | 62,000 | 1,310 |
| 2000-12-07 | 136 | 139 | 135 | 135 | 15,000 | 1,350 |
| 2000-12-06 | 143 | 143 | 136 | 139 | 12,000 | 1,390 |
| 2000-12-05 | 141 | 141 | 133 | 133 | 14,000 | 1,330 |
| 2000-12-04 | 145 | 145 | 135 | 140 | 12,000 | 1,400 |
| 2000-12-01 | 145 | 145 | 144 | 145 | 16,000 | 1,450 |
| 2000-11-30 | 147 | 150 | 145 | 145 | 80,000 | 1,450 |
| 2000-11-29 | 145 | 147 | 131 | 147 | 62,000 | 1,470 |
| 2000-11-28 | 136 | 141 | 136 | 141 | 33,000 | 1,410 |
| 2000-11-27 | 134 | 136 | 134 | 134 | 11,000 | 1,340 |
| 2000-11-24 | 134 | 136 | 131 | 134 | 17,000 | 1,340 |
| 2000-11-22 | 127 | 134 | 127 | 134 | 15,000 | 1,340 |
| 2000-11-21 | 128 | 129 | 128 | 128 | 43,000 | 1,280 |
| 2000-11-20 | 123 | 128 | 123 | 127 | 29,000 | 1,270 |
| 2000-11-17 | 125 | 132 | 123 | 131 | 19,000 | 1,310 |
| 2000-11-16 | 137 | 137 | 126 | 128 | 19,000 | 1,280 |
| 2000-11-15 | 140 | 140 | 121 | 130 | 59,000 | 1,300 |
| 2000-11-14 | 135 | 139 | 134 | 139 | 21,000 | 1,390 |
| 2000-11-13 | 132 | 135 | 132 | 135 | 21,000 | 1,350 |
| 2000-11-10 | 132 | 132 | 132 | 132 | 40,000 | 1,320 |
| 2000-11-09 | 132 | 132 | 132 | 132 | 10,000 | 1,320 |
| 2000-11-08 | 141 | 141 | 131 | 131 | 16,000 | 1,310 |
| 2000-11-07 | 140 | 144 | 140 | 141 | 19,000 | 1,410 |
| 2000-11-06 | 133 | 137 | 133 | 137 | 28,000 | 1,370 |
| 2000-11-02 | 131 | 132 | 130 | 130 | 27,000 | 1,300 |
| 2000-11-01 | 130 | 133 | 130 | 130 | 17,000 | 1,300 |
| 2000-10-31 | 132 | 135 | 127 | 130 | 30,000 | 1,300 |
| 2000-10-30 | 135 | 139 | 135 | 139 | 27,000 | 1,390 |
| 2000-10-27 | 136 | 138 | 136 | 136 | 25,000 | 1,360 |
| 2000-10-26 | 134 | 135 | 132 | 132 | 30,000 | 1,320 |
| 2000-10-25 | 135 | 135 | 134 | 134 | 29,000 | 1,340 |
| 2000-10-24 | 137 | 137 | 131 | 136 | 32,000 | 1,360 |
| 2000-10-23 | 140 | 140 | 130 | 135 | 65,000 | 1,350 |
| 2000-10-20 | 138 | 140 | 138 | 140 | 63,000 | 1,400 |
| 2000-10-19 | 140 | 140 | 134 | 136 | 56,000 | 1,360 |
| 2000-10-18 | 145 | 147 | 140 | 140 | 58,000 | 1,400 |
| 2000-10-17 | 148 | 150 | 147 | 150 | 45,000 | 1,500 |
| 2000-10-16 | 148 | 155 | 148 | 150 | 39,000 | 1,500 |
| 2000-10-13 | 150 | 150 | 145 | 148 | 31,000 | 1,480 |
| 2000-10-12 | 151 | 152 | 151 | 151 | 34,000 | 1,510 |
| 2000-10-11 | 155 | 155 | 154 | 155 | 28,000 | 1,550 |
| 2000-10-10 | 153 | 154 | 153 | 154 | 49,000 | 1,540 |
| 2000-10-06 | 154 | 158 | 153 | 153 | 24,000 | 1,530 |
| 2000-10-05 | 155 | 159 | 152 | 159 | 32,000 | 1,590 |
| 2000-10-04 | 159 | 160 | 152 | 155 | 25,000 | 1,550 |
| 2000-10-03 | 152 | 157 | 152 | 157 | 27,000 | 1,570 |
| 2000-10-02 | 151 | 160 | 151 | 160 | 46,000 | 1,600 |
| 2000-09-29 | 164 | 164 | 156 | 160 | 38,000 | 1,600 |
| 2000-09-28 | 157 | 164 | 157 | 159 | 42,000 | 1,590 |
| 2000-09-27 | 163 | 165 | 157 | 158 | 54,000 | 1,580 |
| 2000-09-26 | 163 | 165 | 163 | 163 | 24,000 | 1,630 |
| 2000-09-25 | 163 | 166 | 163 | 163 | 29,000 | 1,630 |
| 2000-09-22 | 168 | 168 | 164 | 168 | 20,000 | 1,680 |
| 2000-09-21 | 163 | 168 | 163 | 168 | 66,000 | 1,680 |
| 2000-09-20 | 169 | 169 | 162 | 168 | 32,000 | 1,680 |
| 2000-09-19 | 165 | 166 | 162 | 166 | 29,000 | 1,660 |
| 2000-09-18 | 162 | 167 | 162 | 167 | 48,000 | 1,670 |
| 2000-09-14 | 172 | 172 | 165 | 170 | 34,000 | 1,700 |
| 2000-09-13 | 165 | 172 | 163 | 170 | 62,000 | 1,700 |
| 2000-09-12 | 170 | 171 | 165 | 166 | 34,000 | 1,660 |
| 2000-09-11 | 175 | 178 | 171 | 172 | 75,000 | 1,720 |
| 2000-09-08 | 172 | 179 | 170 | 175 | 55,000 | 1,750 |
| 2000-09-07 | 173 | 174 | 170 | 174 | 85,000 | 1,740 |
| 2000-09-06 | 170 | 175 | 170 | 172 | 56,000 | 1,720 |
| 2000-09-05 | 190 | 192 | 170 | 170 | 337,000 | 1,700 |
| 2000-09-04 | 180 | 190 | 180 | 186 | 536,000 | 1,860 |
| 2000-09-01 | 165 | 175 | 165 | 170 | 335,000 | 1,700 |
| 2000-08-31 | 155 | 160 | 155 | 155 | 30,000 | 1,550 |
| 2000-08-30 | 155 | 160 | 155 | 155 | 45,000 | 1,550 |
| 2000-08-29 | 161 | 165 | 155 | 155 | 38,000 | 1,550 |
| 2000-08-28 | 161 | 165 | 160 | 161 | 18,000 | 1,610 |
| 2000-08-25 | 160 | 165 | 160 | 160 | 29,000 | 1,600 |
| 2000-08-24 | 160 | 162 | 156 | 156 | 60,000 | 1,560 |
| 2000-08-23 | 155 | 160 | 155 | 158 | 52,000 | 1,580 |
| 2000-08-22 | 161 | 161 | 149 | 155 | 30,000 | 1,550 |
| 2000-08-21 | 158 | 159 | 156 | 156 | 22,000 | 1,560 |
| 2000-08-18 | 161 | 165 | 160 | 162 | 18,000 | 1,620 |
| 2000-08-17 | 162 | 165 | 161 | 161 | 10,000 | 1,610 |
| 2000-08-16 | 160 | 166 | 160 | 166 | 14,000 | 1,660 |
| 2000-08-15 | 170 | 170 | 160 | 162 | 25,000 | 1,620 |
| 2000-08-14 | 165 | 170 | 160 | 164 | 42,000 | 1,640 |
| 2000-08-11 | 160 | 160 | 159 | 159 | 42,000 | 1,590 |
| 2000-08-10 | 157 | 159 | 157 | 159 | 22,000 | 1,590 |
| 2000-08-09 | 154 | 158 | 148 | 157 | 24,000 | 1,570 |
| 2000-08-08 | 157 | 157 | 150 | 154 | 39,000 | 1,540 |
| 2000-08-07 | 153 | 159 | 153 | 156 | 42,000 | 1,560 |
| 2000-08-04 | 153 | 153 | 151 | 153 | 50,000 | 1,530 |
| 2000-08-03 | 160 | 160 | 155 | 155 | 51,000 | 1,550 |
| 2000-08-02 | 157 | 157 | 155 | 155 | 21,000 | 1,550 |
| 2000-08-01 | 159 | 159 | 150 | 151 | 37,000 | 1,510 |
| 2000-07-31 | 150 | 150 | 141 | 145 | 64,000 | 1,450 |
| 2000-07-28 | 152 | 160 | 152 | 160 | 70,000 | 1,600 |
| 2000-07-27 | 162 | 162 | 160 | 161 | 79,000 | 1,610 |
| 2000-07-26 | 167 | 168 | 167 | 167 | 50,000 | 1,670 |
| 2000-07-25 | 168 | 169 | 167 | 168 | 62,000 | 1,680 |
| 2000-07-24 | 180 | 180 | 167 | 167 | 75,000 | 1,670 |
| 2000-07-21 | 185 | 185 | 174 | 183 | 69,000 | 1,830 |
| 2000-07-19 | 165 | 177 | 162 | 177 | 138,000 | 1,770 |
| 2000-07-18 | 178 | 179 | 160 | 169 | 250,000 | 1,690 |
| 2000-07-17 | 189 | 194 | 179 | 179 | 149,000 | 1,790 |
| 2000-07-14 | 191 | 193 | 189 | 189 | 153,000 | 1,890 |
| 2000-07-13 | 194 | 198 | 189 | 189 | 269,000 | 1,890 |
| 2000-07-12 | 200 | 207 | 190 | 194 | 743,000 | 1,940 |
| 2000-07-11 | 167 | 179 | 165 | 178 | 278,000 | 1,780 |
| 2000-07-10 | 160 | 165 | 160 | 164 | 157,000 | 1,640 |
| 2000-07-07 | 155 | 158 | 155 | 158 | 55,000 | 1,580 |
| 2000-07-06 | 160 | 160 | 153 | 158 | 78,000 | 1,580 |
| 2000-07-05 | 163 | 164 | 152 | 154 | 95,000 | 1,540 |
| 2000-07-04 | 162 | 163 | 160 | 163 | 196,000 | 1,630 |
| 2000-07-03 | 158 | 163 | 158 | 160 | 154,000 | 1,600 |
| 2000-06-30 | 149 | 154 | 146 | 154 | 90,000 | 1,540 |
| 2000-06-29 | 158 | 164 | 150 | 151 | 232,000 | 1,510 |
| 2000-06-28 | 148 | 160 | 145 | 158 | 347,000 | 1,580 |
| 2000-06-27 | 136 | 143 | 135 | 143 | 153,000 | 1,430 |
| 2000-06-26 | 139 | 139 | 131 | 132 | 47,000 | 1,320 |
| 2000-06-23 | 132 | 132 | 130 | 130 | 26,000 | 1,300 |
| 2000-06-22 | 135 | 136 | 132 | 133 | 163,000 | 1,330 |
| 2000-06-21 | 138 | 138 | 132 | 135 | 43,000 | 1,350 |
| 2000-06-20 | 131 | 139 | 130 | 138 | 45,000 | 1,380 |
| 2000-06-19 | 129 | 129 | 126 | 127 | 35,000 | 1,270 |
| 2000-06-16 | 130 | 130 | 125 | 125 | 12,000 | 1,250 |
| 2000-06-15 | 131 | 133 | 131 | 131 | 24,000 | 1,310 |
| 2000-06-14 | 138 | 139 | 132 | 132 | 49,000 | 1,320 |
| 2000-06-13 | 136 | 138 | 133 | 138 | 172,000 | 1,380 |
| 2000-06-12 | 131 | 135 | 131 | 133 | 75,000 | 1,330 |
| 2000-06-09 | 120 | 130 | 120 | 128 | 56,000 | 1,280 |
| 2000-06-08 | 120 | 120 | 117 | 118 | 45,000 | 1,180 |
| 2000-06-07 | 120 | 120 | 115 | 115 | 38,000 | 1,150 |
| 2000-06-06 | 120 | 120 | 113 | 120 | 52,000 | 1,200 |
| 2000-06-05 | 120 | 120 | 115 | 120 | 31,000 | 1,200 |
| 2000-06-02 | 116 | 119 | 115 | 119 | 41,000 | 1,190 |
| 2000-06-01 | 117 | 119 | 115 | 115 | 15,000 | 1,150 |
| 2000-05-31 | 115 | 120 | 115 | 120 | 4,000 | 1,200 |
| 2000-05-30 | 115 | 120 | 114 | 114 | 9,000 | 1,140 |
| 2000-05-29 | 115 | 116 | 113 | 114 | 40,000 | 1,140 |
| 2000-05-26 | 120 | 121 | 116 | 116 | 26,000 | 1,160 |
| 2000-05-25 | 116 | 123 | 116 | 120 | 23,000 | 1,200 |
| 2000-05-24 | 124 | 124 | 119 | 124 | 8,000 | 1,240 |
| 2000-05-23 | 111 | 120 | 111 | 118 | 43,000 | 1,180 |
| 2000-05-22 | 124 | 124 | 120 | 120 | 20,000 | 1,200 |
| 2000-05-19 | 128 | 128 | 121 | 126 | 22,000 | 1,260 |
| 2000-05-18 | 126 | 128 | 125 | 128 | 54,000 | 1,280 |
| 2000-05-17 | 128 | 128 | 126 | 126 | 25,000 | 1,260 |
| 2000-05-16 | 126 | 130 | 126 | 126 | 43,000 | 1,260 |
| 2000-05-15 | 131 | 131 | 125 | 126 | 23,000 | 1,260 |
| 2000-05-12 | 128 | 129 | 124 | 128 | 65,000 | 1,280 |
| 2000-05-11 | 123 | 125 | 123 | 123 | 32,000 | 1,230 |
| 2000-05-10 | 123 | 125 | 123 | 123 | 35,000 | 1,230 |
| 2000-05-09 | 122 | 125 | 120 | 123 | 22,000 | 1,230 |
| 2000-05-08 | 127 | 127 | 120 | 120 | 23,000 | 1,200 |
| 2000-05-02 | 121 | 125 | 118 | 119 | 18,000 | 1,190 |
| 2000-05-01 | 108 | 121 | 107 | 121 | 46,000 | 1,210 |
| 2000-04-28 | 120 | 120 | 115 | 118 | 32,000 | 1,180 |
| 2000-04-27 | 124 | 124 | 120 | 120 | 13,000 | 1,200 |
| 2000-04-26 | 131 | 131 | 120 | 124 | 28,000 | 1,240 |
| 2000-04-25 | 131 | 131 | 120 | 121 | 48,000 | 1,210 |
| 2000-04-24 | 120 | 127 | 120 | 123 | 37,000 | 1,230 |
| 2000-04-21 | 129 | 130 | 125 | 125 | 55,000 | 1,250 |
| 2000-04-20 | 130 | 131 | 126 | 126 | 62,000 | 1,260 |
| 2000-04-19 | 131 | 135 | 130 | 130 | 77,000 | 1,300 |
| 2000-04-18 | 138 | 138 | 126 | 129 | 87,000 | 1,290 |
| 2000-04-17 | 106 | 126 | 106 | 124 | 136,000 | 1,240 |
| 2000-04-14 | 140 | 143 | 140 | 141 | 62,000 | 1,410 |
| 2000-04-13 | 147 | 147 | 141 | 144 | 166,000 | 1,440 |
| 2000-04-12 | 145 | 148 | 141 | 148 | 356,000 | 1,480 |
| 2000-04-11 | 134 | 142 | 133 | 140 | 201,000 | 1,400 |
| 2000-04-10 | 127 | 135 | 125 | 133 | 93,000 | 1,330 |
| 2000-04-07 | 126 | 127 | 125 | 125 | 70,000 | 1,250 |
| 2000-04-06 | 124 | 127 | 124 | 127 | 74,000 | 1,270 |
| 2000-04-05 | 125 | 125 | 116 | 124 | 126,000 | 1,240 |
| 2000-04-04 | 120 | 122 | 119 | 120 | 48,000 | 1,200 |
| 2000-04-03 | 119 | 119 | 115 | 119 | 46,000 | 1,190 |
| 2000-03-31 | 115 | 116 | 113 | 114 | 40,000 | 1,140 |
| 2000-03-30 | 116 | 116 | 110 | 115 | 35,000 | 1,150 |
| 2000-03-29 | 120 | 120 | 116 | 116 | 48,000 | 1,160 |
| 2000-03-28 | 120 | 120 | 114 | 114 | 28,000 | 1,140 |
| 2000-03-27 | 112 | 112 | 110 | 112 | 59,000 | 1,120 |
| 2000-03-24 | 112 | 114 | 110 | 110 | 71,000 | 1,100 |
| 2000-03-23 | 115 | 115 | 110 | 111 | 37,000 | 1,110 |
| 2000-03-22 | 113 | 116 | 111 | 116 | 91,000 | 1,160 |
| 2000-03-21 | 115 | 116 | 110 | 111 | 105,000 | 1,110 |
| 2000-03-17 | 118 | 120 | 111 | 114 | 53,000 | 1,140 |
| 2000-03-16 | 120 | 120 | 115 | 120 | 33,000 | 1,200 |
| 2000-03-15 | 120 | 122 | 111 | 115 | 106,000 | 1,150 |
| 2000-03-14 | 121 | 126 | 119 | 120 | 276,000 | 1,200 |
| 2000-03-13 | 108 | 116 | 108 | 116 | 273,000 | 1,160 |
| 2000-03-10 | 100 | 100 | 95 | 98 | 155,000 | 980 |
| 2000-03-09 | 93 | 94 | 91 | 91 | 105,000 | 910 |
| 2000-03-08 | 95 | 96 | 92 | 93 | 88,000 | 930 |
| 2000-03-07 | 98 | 100 | 95 | 96 | 66,000 | 960 |
| 2000-03-06 | 101 | 102 | 95 | 96 | 79,000 | 960 |
| 2000-03-03 | 105 | 105 | 98 | 98 | 48,000 | 980 |
| 2000-03-02 | 103 | 104 | 98 | 98 | 58,000 | 980 |
| 2000-03-01 | 97 | 104 | 97 | 103 | 31,000 | 1,030 |
| 2000-02-29 | 96 | 105 | 96 | 100 | 28,000 | 1,000 |
| 2000-02-28 | 96 | 97 | 96 | 96 | 39,000 | 960 |
| 2000-02-25 | 97 | 97 | 92 | 96 | 46,000 | 960 |
| 2000-02-24 | 98 | 98 | 92 | 92 | 23,000 | 920 |
| 2000-02-23 | 92 | 97 | 91 | 91 | 27,000 | 910 |
| 2000-02-22 | 95 | 95 | 91 | 91 | 53,000 | 910 |
| 2000-02-21 | 97 | 98 | 95 | 95 | 35,000 | 950 |
| 2000-02-18 | 101 | 101 | 91 | 97 | 39,000 | 970 |
| 2000-02-17 | 100 | 101 | 100 | 100 | 57,000 | 1,000 |
| 2000-02-16 | 91 | 105 | 91 | 105 | 109,000 | 1,050 |
| 2000-02-15 | 106 | 106 | 95 | 98 | 40,000 | 980 |
| 2000-02-14 | 112 | 112 | 110 | 110 | 59,000 | 1,100 |
| 2000-02-10 | 112 | 113 | 112 | 112 | 56,000 | 1,120 |
| 2000-02-09 | 111 | 112 | 110 | 112 | 34,000 | 1,120 |
| 2000-02-08 | 113 | 113 | 110 | 110 | 46,000 | 1,100 |
| 2000-02-07 | 111 | 113 | 111 | 111 | 20,000 | 1,110 |
| 2000-02-04 | 112 | 113 | 111 | 111 | 41,000 | 1,110 |
| 2000-02-03 | 115 | 115 | 112 | 113 | 16,000 | 1,130 |
| 2000-02-02 | 112 | 115 | 111 | 114 | 28,000 | 1,140 |
| 2000-02-01 | 113 | 113 | 112 | 112 | 19,000 | 1,120 |
| 2000-01-31 | 115 | 117 | 111 | 111 | 15,000 | 1,110 |
| 2000-01-28 | 113 | 113 | 110 | 111 | 33,000 | 1,110 |
| 2000-01-27 | 116 | 117 | 113 | 113 | 77,000 | 1,130 |
| 2000-01-26 | 120 | 120 | 116 | 116 | 23,000 | 1,160 |
| 2000-01-25 | 122 | 122 | 116 | 116 | 44,000 | 1,160 |
| 2000-01-24 | 125 | 125 | 116 | 122 | 33,000 | 1,220 |
| 2000-01-21 | 116 | 120 | 116 | 116 | 55,000 | 1,160 |
| 2000-01-20 | 121 | 125 | 115 | 115 | 137,000 | 1,150 |
| 2000-01-19 | 116 | 120 | 113 | 120 | 84,000 | 1,200 |
| 2000-01-18 | 124 | 127 | 112 | 112 | 106,000 | 1,120 |
| 2000-01-17 | 108 | 123 | 108 | 120 | 75,000 | 1,200 |
| 2000-01-14 | 103 | 105 | 103 | 105 | 72,000 | 1,050 |
| 2000-01-13 | 111 | 111 | 103 | 103 | 91,000 | 1,030 |
| 2000-01-12 | 105 | 108 | 104 | 104 | 25,000 | 1,040 |
| 2000-01-11 | 103 | 110 | 103 | 104 | 31,000 | 1,040 |
| 2000-01-07 | 101 | 105 | 98 | 103 | 51,000 | 1,030 |
| 2000-01-06 | 105 | 105 | 100 | 102 | 65,000 | 1,020 |
| 2000-01-05 | 103 | 105 | 101 | 101 | 33,000 | 1,010 |
| 2000-01-04 | 111 | 111 | 103 | 103 | 26,000 | 1,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
