6205 ニデックオーケーケー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 36 | 37 | 36 | 36 | 40,000 | 360 |
| 2002-12-27 | 36 | 38 | 36 | 38 | 45,000 | 380 |
| 2002-12-26 | 37 | 38 | 36 | 36 | 152,000 | 360 |
| 2002-12-25 | 35 | 37 | 35 | 37 | 77,000 | 370 |
| 2002-12-24 | 37 | 37 | 35 | 35 | 90,000 | 350 |
| 2002-12-20 | 36 | 37 | 35 | 37 | 168,000 | 370 |
| 2002-12-19 | 37 | 37 | 35 | 36 | 226,000 | 360 |
| 2002-12-18 | 39 | 39 | 37 | 37 | 181,000 | 370 |
| 2002-12-17 | 40 | 41 | 38 | 38 | 269,000 | 380 |
| 2002-12-16 | 41 | 42 | 40 | 40 | 99,000 | 400 |
| 2002-12-13 | 42 | 42 | 39 | 40 | 282,000 | 400 |
| 2002-12-12 | 41 | 42 | 40 | 42 | 231,000 | 420 |
| 2002-12-11 | 40 | 41 | 40 | 40 | 109,000 | 400 |
| 2002-12-10 | 39 | 40 | 39 | 40 | 131,000 | 400 |
| 2002-12-09 | 39 | 40 | 38 | 39 | 144,000 | 390 |
| 2002-12-06 | 40 | 40 | 38 | 38 | 195,000 | 380 |
| 2002-12-05 | 40 | 41 | 38 | 39 | 99,000 | 390 |
| 2002-12-04 | 42 | 43 | 39 | 40 | 289,000 | 400 |
| 2002-12-03 | 40 | 43 | 40 | 43 | 404,000 | 430 |
| 2002-12-02 | 37 | 40 | 36 | 40 | 377,000 | 400 |
| 2002-11-29 | 37 | 37 | 35 | 35 | 239,000 | 350 |
| 2002-11-28 | 34 | 36 | 34 | 35 | 280,000 | 350 |
| 2002-11-27 | 33 | 34 | 33 | 33 | 129,000 | 330 |
| 2002-11-26 | 38 | 38 | 34 | 35 | 249,000 | 350 |
| 2002-11-25 | 34 | 36 | 33 | 36 | 290,000 | 360 |
| 2002-11-22 | 34 | 34 | 32 | 34 | 205,000 | 340 |
| 2002-11-21 | 34 | 35 | 32 | 32 | 217,000 | 320 |
| 2002-11-20 | 32 | 34 | 31 | 34 | 174,000 | 340 |
| 2002-11-19 | 32 | 32 | 31 | 31 | 196,000 | 310 |
| 2002-11-18 | 32 | 32 | 30 | 32 | 307,000 | 320 |
| 2002-11-15 | 34 | 34 | 29 | 30 | 479,000 | 300 |
| 2002-11-14 | 39 | 39 | 31 | 32 | 462,000 | 320 |
| 2002-11-13 | 40 | 40 | 39 | 39 | 73,000 | 390 |
| 2002-11-12 | 39 | 40 | 39 | 39 | 142,000 | 390 |
| 2002-11-11 | 42 | 42 | 40 | 40 | 230,000 | 400 |
| 2002-11-08 | 43 | 44 | 41 | 42 | 91,000 | 420 |
| 2002-11-07 | 44 | 45 | 43 | 44 | 68,000 | 440 |
| 2002-11-06 | 44 | 48 | 42 | 45 | 227,000 | 450 |
| 2002-11-05 | 46 | 46 | 41 | 42 | 311,000 | 420 |
| 2002-11-01 | 49 | 50 | 46 | 46 | 61,000 | 460 |
| 2002-10-31 | 48 | 49 | 47 | 49 | 23,000 | 490 |
| 2002-10-30 | 48 | 49 | 47 | 47 | 74,000 | 470 |
| 2002-10-29 | 50 | 50 | 47 | 47 | 29,000 | 470 |
| 2002-10-28 | 47 | 48 | 47 | 48 | 70,000 | 480 |
| 2002-10-25 | 44 | 47 | 44 | 47 | 50,000 | 470 |
| 2002-10-24 | 45 | 46 | 44 | 44 | 59,000 | 440 |
| 2002-10-23 | 43 | 46 | 43 | 45 | 69,000 | 450 |
| 2002-10-22 | 49 | 49 | 44 | 45 | 65,000 | 450 |
| 2002-10-21 | 49 | 49 | 48 | 49 | 32,000 | 490 |
| 2002-10-18 | 48 | 50 | 47 | 47 | 75,000 | 470 |
| 2002-10-17 | 46 | 48 | 46 | 48 | 69,000 | 480 |
| 2002-10-16 | 51 | 51 | 48 | 48 | 90,000 | 480 |
| 2002-10-15 | 50 | 50 | 46 | 50 | 76,000 | 500 |
| 2002-10-11 | 47 | 50 | 45 | 48 | 159,000 | 480 |
| 2002-10-10 | 44 | 47 | 40 | 47 | 407,000 | 470 |
| 2002-10-09 | 46 | 46 | 44 | 44 | 91,000 | 440 |
| 2002-10-08 | 45 | 46 | 44 | 45 | 157,000 | 450 |
| 2002-10-07 | 47 | 50 | 45 | 45 | 343,000 | 450 |
| 2002-10-04 | 51 | 51 | 49 | 50 | 123,000 | 500 |
| 2002-10-03 | 54 | 55 | 49 | 51 | 129,000 | 510 |
| 2002-10-02 | 56 | 56 | 54 | 54 | 72,000 | 540 |
| 2002-10-01 | 57 | 57 | 56 | 57 | 59,000 | 570 |
| 2002-09-30 | 57 | 58 | 56 | 58 | 41,000 | 580 |
| 2002-09-27 | 57 | 58 | 57 | 58 | 52,000 | 580 |
| 2002-09-26 | 59 | 59 | 57 | 58 | 56,000 | 580 |
| 2002-09-25 | 60 | 60 | 57 | 59 | 69,000 | 590 |
| 2002-09-24 | 58 | 60 | 56 | 60 | 44,000 | 600 |
| 2002-09-20 | 57 | 58 | 56 | 58 | 48,000 | 580 |
| 2002-09-19 | 58 | 60 | 57 | 58 | 89,000 | 580 |
| 2002-09-18 | 59 | 59 | 58 | 59 | 15,000 | 590 |
| 2002-09-17 | 57 | 60 | 56 | 60 | 60,000 | 600 |
| 2002-09-13 | 60 | 60 | 57 | 57 | 135,000 | 570 |
| 2002-09-12 | 60 | 60 | 59 | 60 | 256,000 | 600 |
| 2002-09-11 | 58 | 58 | 55 | 57 | 138,000 | 570 |
| 2002-09-10 | 56 | 57 | 55 | 55 | 115,000 | 550 |
| 2002-09-09 | 55 | 57 | 54 | 54 | 93,000 | 540 |
| 2002-09-06 | 55 | 56 | 53 | 54 | 115,000 | 540 |
| 2002-09-05 | 58 | 59 | 56 | 56 | 124,000 | 560 |
| 2002-09-04 | 56 | 58 | 56 | 58 | 84,000 | 580 |
| 2002-09-03 | 60 | 61 | 56 | 60 | 210,000 | 600 |
| 2002-09-02 | 61 | 61 | 60 | 60 | 47,000 | 600 |
| 2002-08-30 | 62 | 62 | 59 | 62 | 103,000 | 620 |
| 2002-08-29 | 61 | 62 | 60 | 62 | 112,000 | 620 |
| 2002-08-28 | 62 | 63 | 61 | 62 | 79,000 | 620 |
| 2002-08-27 | 65 | 65 | 63 | 64 | 133,000 | 640 |
| 2002-08-26 | 63 | 65 | 63 | 65 | 188,000 | 650 |
| 2002-08-23 | 63 | 63 | 62 | 62 | 155,000 | 620 |
| 2002-08-22 | 62 | 64 | 59 | 61 | 579,000 | 610 |
| 2002-08-21 | 68 | 68 | 63 | 66 | 182,000 | 660 |
| 2002-08-20 | 70 | 71 | 56 | 70 | 605,000 | 700 |
| 2002-08-19 | 75 | 78 | 75 | 75 | 30,000 | 750 |
| 2002-08-16 | 77 | 77 | 74 | 77 | 37,000 | 770 |
| 2002-08-15 | 79 | 80 | 75 | 75 | 33,000 | 750 |
| 2002-08-14 | 80 | 80 | 77 | 78 | 86,000 | 780 |
| 2002-08-13 | 78 | 78 | 78 | 78 | 35,000 | 780 |
| 2002-08-12 | 79 | 80 | 78 | 78 | 58,000 | 780 |
| 2002-08-09 | 77 | 78 | 76 | 78 | 72,000 | 780 |
| 2002-08-08 | 76 | 76 | 75 | 75 | 42,000 | 750 |
| 2002-08-07 | 75 | 76 | 75 | 75 | 28,000 | 750 |
| 2002-08-06 | 73 | 77 | 71 | 74 | 87,000 | 740 |
| 2002-08-05 | 75 | 75 | 74 | 74 | 13,000 | 740 |
| 2002-08-02 | 76 | 78 | 75 | 75 | 49,000 | 750 |
| 2002-08-01 | 78 | 78 | 77 | 77 | 22,000 | 770 |
| 2002-07-31 | 81 | 81 | 79 | 79 | 16,000 | 790 |
| 2002-07-30 | 83 | 84 | 81 | 81 | 75,000 | 810 |
| 2002-07-29 | 78 | 84 | 77 | 84 | 92,000 | 840 |
| 2002-07-26 | 80 | 80 | 77 | 79 | 59,000 | 790 |
| 2002-07-25 | 80 | 82 | 80 | 80 | 44,000 | 800 |
| 2002-07-24 | 79 | 80 | 78 | 79 | 21,000 | 790 |
| 2002-07-23 | 78 | 79 | 78 | 78 | 36,000 | 780 |
| 2002-07-22 | 80 | 80 | 79 | 79 | 54,000 | 790 |
| 2002-07-19 | 81 | 81 | 79 | 81 | 50,000 | 810 |
| 2002-07-18 | 80 | 81 | 79 | 80 | 53,000 | 800 |
| 2002-07-17 | 81 | 81 | 77 | 80 | 100,000 | 800 |
| 2002-07-16 | 81 | 82 | 81 | 81 | 46,000 | 810 |
| 2002-07-15 | 82 | 83 | 81 | 81 | 50,000 | 810 |
| 2002-07-12 | 84 | 85 | 83 | 83 | 36,000 | 830 |
| 2002-07-11 | 86 | 86 | 84 | 84 | 82,000 | 840 |
| 2002-07-10 | 87 | 88 | 86 | 86 | 96,000 | 860 |
| 2002-07-09 | 83 | 90 | 83 | 87 | 100,000 | 870 |
| 2002-07-08 | 92 | 92 | 88 | 88 | 71,000 | 880 |
| 2002-07-05 | 88 | 88 | 87 | 88 | 29,000 | 880 |
| 2002-07-04 | 88 | 89 | 88 | 89 | 62,000 | 890 |
| 2002-07-03 | 85 | 89 | 84 | 89 | 89,000 | 890 |
| 2002-07-02 | 84 | 86 | 84 | 86 | 56,000 | 860 |
| 2002-07-01 | 84 | 87 | 84 | 85 | 94,000 | 850 |
| 2002-06-28 | 80 | 83 | 80 | 82 | 51,000 | 820 |
| 2002-06-27 | 81 | 81 | 80 | 80 | 63,000 | 800 |
| 2002-06-26 | 83 | 83 | 81 | 81 | 68,000 | 810 |
| 2002-06-25 | 80 | 84 | 80 | 83 | 66,000 | 830 |
| 2002-06-24 | 79 | 80 | 77 | 80 | 66,000 | 800 |
| 2002-06-21 | 83 | 83 | 79 | 81 | 50,000 | 810 |
| 2002-06-20 | 79 | 83 | 78 | 82 | 72,000 | 820 |
| 2002-06-19 | 85 | 85 | 83 | 84 | 52,000 | 840 |
| 2002-06-18 | 89 | 89 | 84 | 85 | 80,000 | 850 |
| 2002-06-17 | 89 | 89 | 84 | 86 | 156,000 | 860 |
| 2002-06-14 | 92 | 93 | 90 | 92 | 221,000 | 920 |
| 2002-06-13 | 95 | 95 | 90 | 93 | 127,000 | 930 |
| 2002-06-12 | 99 | 99 | 94 | 95 | 154,000 | 950 |
| 2002-06-11 | 92 | 95 | 92 | 95 | 72,000 | 950 |
| 2002-06-10 | 90 | 93 | 90 | 91 | 39,000 | 910 |
| 2002-06-07 | 90 | 90 | 89 | 89 | 107,000 | 890 |
| 2002-06-06 | 96 | 96 | 90 | 91 | 238,000 | 910 |
| 2002-06-05 | 100 | 100 | 95 | 96 | 272,000 | 960 |
| 2002-06-04 | 91 | 101 | 91 | 98 | 715,000 | 980 |
| 2002-06-03 | 89 | 93 | 89 | 93 | 146,000 | 930 |
| 2002-05-31 | 91 | 93 | 89 | 90 | 58,000 | 900 |
| 2002-05-30 | 90 | 91 | 90 | 91 | 76,000 | 910 |
| 2002-05-29 | 91 | 94 | 88 | 94 | 152,000 | 940 |
| 2002-05-28 | 92 | 92 | 89 | 92 | 89,000 | 920 |
| 2002-05-27 | 93 | 94 | 91 | 92 | 115,000 | 920 |
| 2002-05-24 | 94 | 94 | 89 | 93 | 85,000 | 930 |
| 2002-05-23 | 91 | 94 | 91 | 94 | 118,000 | 940 |
| 2002-05-22 | 87 | 90 | 87 | 90 | 105,000 | 900 |
| 2002-05-21 | 88 | 88 | 86 | 87 | 61,000 | 870 |
| 2002-05-20 | 88 | 89 | 87 | 88 | 30,000 | 880 |
| 2002-05-17 | 87 | 89 | 86 | 87 | 52,000 | 870 |
| 2002-05-16 | 87 | 87 | 86 | 87 | 34,000 | 870 |
| 2002-05-15 | 90 | 90 | 86 | 86 | 39,000 | 860 |
| 2002-05-14 | 90 | 90 | 86 | 86 | 80,000 | 860 |
| 2002-05-13 | 87 | 87 | 86 | 86 | 63,000 | 860 |
| 2002-05-10 | 84 | 86 | 84 | 86 | 51,000 | 860 |
| 2002-05-09 | 87 | 87 | 83 | 83 | 29,000 | 830 |
| 2002-05-08 | 83 | 86 | 83 | 83 | 42,000 | 830 |
| 2002-05-07 | 85 | 85 | 83 | 83 | 46,000 | 830 |
| 2002-05-02 | 86 | 86 | 85 | 85 | 58,000 | 850 |
| 2002-05-01 | 86 | 89 | 86 | 86 | 92,000 | 860 |
| 2002-04-30 | 87 | 87 | 85 | 86 | 107,000 | 860 |
| 2002-04-26 | 92 | 93 | 88 | 90 | 130,000 | 900 |
| 2002-04-25 | 96 | 97 | 93 | 93 | 115,000 | 930 |
| 2002-04-24 | 94 | 97 | 94 | 96 | 305,000 | 960 |
| 2002-04-23 | 92 | 96 | 92 | 94 | 612,000 | 940 |
| 2002-04-22 | 89 | 92 | 87 | 91 | 196,000 | 910 |
| 2002-04-19 | 90 | 90 | 87 | 89 | 144,000 | 890 |
| 2002-04-18 | 85 | 91 | 85 | 88 | 357,000 | 880 |
| 2002-04-17 | 81 | 95 | 79 | 95 | 502,000 | 950 |
| 2002-04-16 | 81 | 82 | 77 | 82 | 73,000 | 820 |
| 2002-04-15 | 81 | 82 | 80 | 82 | 46,000 | 820 |
| 2002-04-12 | 85 | 85 | 81 | 81 | 264,000 | 810 |
| 2002-04-11 | 83 | 90 | 83 | 85 | 259,000 | 850 |
| 2002-04-10 | 83 | 84 | 81 | 82 | 253,000 | 820 |
| 2002-04-09 | 84 | 89 | 82 | 83 | 848,000 | 830 |
| 2002-04-08 | 75 | 80 | 75 | 79 | 251,000 | 790 |
| 2002-04-05 | 72 | 75 | 72 | 74 | 83,000 | 740 |
| 2002-04-04 | 70 | 73 | 69 | 71 | 50,000 | 710 |
| 2002-04-03 | 68 | 73 | 68 | 69 | 104,000 | 690 |
| 2002-04-02 | 66 | 68 | 65 | 68 | 101,000 | 680 |
| 2002-04-01 | 72 | 72 | 64 | 67 | 74,000 | 670 |
| 2002-03-29 | 74 | 74 | 71 | 71 | 72,000 | 710 |
| 2002-03-28 | 72 | 73 | 71 | 72 | 50,000 | 720 |
| 2002-03-27 | 73 | 73 | 70 | 72 | 43,000 | 720 |
| 2002-03-26 | 72 | 74 | 71 | 72 | 68,000 | 720 |
| 2002-03-25 | 75 | 75 | 71 | 71 | 51,000 | 710 |
| 2002-03-22 | 75 | 75 | 73 | 75 | 24,000 | 750 |
| 2002-03-20 | 74 | 77 | 74 | 76 | 149,000 | 760 |
| 2002-03-19 | 73 | 76 | 72 | 75 | 107,000 | 750 |
| 2002-03-18 | 75 | 76 | 72 | 72 | 52,000 | 720 |
| 2002-03-15 | 75 | 75 | 72 | 72 | 49,000 | 720 |
| 2002-03-14 | 74 | 74 | 72 | 73 | 36,000 | 730 |
| 2002-03-13 | 74 | 77 | 73 | 74 | 122,000 | 740 |
| 2002-03-12 | 79 | 80 | 74 | 74 | 182,000 | 740 |
| 2002-03-11 | 74 | 79 | 73 | 78 | 332,000 | 780 |
| 2002-03-08 | 71 | 73 | 71 | 73 | 253,000 | 730 |
| 2002-03-07 | 72 | 74 | 71 | 73 | 124,000 | 730 |
| 2002-03-06 | 72 | 74 | 71 | 73 | 124,000 | 730 |
| 2002-03-05 | 75 | 76 | 72 | 73 | 207,000 | 730 |
| 2002-03-04 | 78 | 78 | 74 | 74 | 244,000 | 740 |
| 2002-03-01 | 75 | 77 | 74 | 76 | 353,000 | 760 |
| 2002-02-28 | 71 | 75 | 71 | 73 | 596,000 | 730 |
| 2002-02-27 | 66 | 67 | 65 | 67 | 110,000 | 670 |
| 2002-02-26 | 63 | 66 | 63 | 66 | 120,000 | 660 |
| 2002-02-25 | 63 | 63 | 62 | 63 | 59,000 | 630 |
| 2002-02-22 | 64 | 64 | 61 | 61 | 54,000 | 610 |
| 2002-02-21 | 62 | 64 | 62 | 64 | 29,000 | 640 |
| 2002-02-20 | 63 | 64 | 62 | 62 | 30,000 | 620 |
| 2002-02-19 | 65 | 65 | 62 | 63 | 21,000 | 630 |
| 2002-02-18 | 61 | 65 | 61 | 65 | 32,000 | 650 |
| 2002-02-15 | 65 | 66 | 63 | 64 | 50,000 | 640 |
| 2002-02-14 | 64 | 69 | 64 | 67 | 257,000 | 670 |
| 2002-02-13 | 62 | 64 | 62 | 64 | 110,000 | 640 |
| 2002-02-12 | 58 | 62 | 58 | 62 | 147,000 | 620 |
| 2002-02-08 | 59 | 60 | 58 | 58 | 55,000 | 580 |
| 2002-02-07 | 58 | 60 | 56 | 60 | 25,000 | 600 |
| 2002-02-06 | 55 | 58 | 55 | 58 | 33,000 | 580 |
| 2002-02-05 | 55 | 60 | 55 | 59 | 116,000 | 590 |
| 2002-02-04 | 57 | 57 | 55 | 55 | 146,000 | 550 |
| 2002-02-01 | 63 | 64 | 56 | 57 | 229,000 | 570 |
| 2002-01-31 | 66 | 66 | 63 | 63 | 56,000 | 630 |
| 2002-01-30 | 68 | 68 | 62 | 68 | 115,000 | 680 |
| 2002-01-29 | 65 | 75 | 64 | 71 | 319,000 | 710 |
| 2002-01-28 | 62 | 65 | 61 | 64 | 55,000 | 640 |
| 2002-01-25 | 64 | 64 | 60 | 61 | 62,000 | 610 |
| 2002-01-24 | 60 | 64 | 60 | 64 | 73,000 | 640 |
| 2002-01-23 | 59 | 60 | 58 | 60 | 25,000 | 600 |
| 2002-01-22 | 63 | 64 | 59 | 62 | 38,000 | 620 |
| 2002-01-21 | 59 | 64 | 59 | 64 | 27,000 | 640 |
| 2002-01-18 | 62 | 62 | 56 | 60 | 74,000 | 600 |
| 2002-01-17 | 55 | 59 | 52 | 59 | 206,000 | 590 |
| 2002-01-16 | 60 | 60 | 56 | 59 | 50,000 | 590 |
| 2002-01-15 | 65 | 65 | 60 | 60 | 69,000 | 600 |
| 2002-01-11 | 66 | 67 | 65 | 65 | 126,000 | 650 |
| 2002-01-10 | 65 | 67 | 65 | 65 | 117,000 | 650 |
| 2002-01-09 | 62 | 65 | 62 | 65 | 53,000 | 650 |
| 2002-01-08 | 65 | 65 | 61 | 61 | 55,000 | 610 |
| 2002-01-07 | 61 | 64 | 61 | 64 | 74,000 | 640 |
| 2002-01-04 | 63 | 63 | 59 | 60 | 46,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
