6205 ニデックオーケーケー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 110 | 110 | 107 | 110 | 377,000 | 1,100 |
| 2003-12-29 | 108 | 112 | 107 | 109 | 850,000 | 1,090 |
| 2003-12-26 | 98 | 106 | 98 | 106 | 839,000 | 1,060 |
| 2003-12-25 | 87 | 97 | 86 | 94 | 697,000 | 940 |
| 2003-12-24 | 92 | 93 | 90 | 91 | 566,000 | 910 |
| 2003-12-22 | 97 | 98 | 93 | 93 | 596,000 | 930 |
| 2003-12-19 | 99 | 99 | 95 | 97 | 536,000 | 970 |
| 2003-12-18 | 100 | 101 | 97 | 97 | 551,000 | 970 |
| 2003-12-17 | 105 | 105 | 100 | 100 | 245,000 | 1,000 |
| 2003-12-16 | 106 | 107 | 104 | 104 | 289,000 | 1,040 |
| 2003-12-15 | 111 | 112 | 109 | 109 | 259,000 | 1,090 |
| 2003-12-12 | 110 | 110 | 104 | 106 | 382,000 | 1,060 |
| 2003-12-11 | 105 | 109 | 105 | 107 | 333,000 | 1,070 |
| 2003-12-10 | 110 | 110 | 103 | 103 | 409,000 | 1,030 |
| 2003-12-09 | 115 | 115 | 110 | 112 | 505,000 | 1,120 |
| 2003-12-08 | 115 | 118 | 112 | 113 | 905,000 | 1,130 |
| 2003-12-05 | 116 | 123 | 114 | 119 | 2,842,000 | 1,190 |
| 2003-12-04 | 101 | 112 | 101 | 111 | 1,120,000 | 1,110 |
| 2003-12-03 | 99 | 101 | 98 | 100 | 305,000 | 1,000 |
| 2003-12-02 | 103 | 104 | 99 | 99 | 282,000 | 990 |
| 2003-12-01 | 97 | 102 | 96 | 101 | 420,000 | 1,010 |
| 2003-11-28 | 103 | 103 | 100 | 102 | 184,000 | 1,020 |
| 2003-11-27 | 103 | 104 | 102 | 103 | 370,000 | 1,030 |
| 2003-11-26 | 105 | 105 | 101 | 104 | 329,000 | 1,040 |
| 2003-11-25 | 107 | 108 | 103 | 105 | 385,000 | 1,050 |
| 2003-11-21 | 95 | 102 | 95 | 102 | 349,000 | 1,020 |
| 2003-11-20 | 93 | 96 | 93 | 96 | 394,000 | 960 |
| 2003-11-19 | 97 | 97 | 91 | 94 | 553,000 | 940 |
| 2003-11-18 | 97 | 98 | 93 | 97 | 592,000 | 970 |
| 2003-11-17 | 111 | 111 | 92 | 93 | 1,467,000 | 930 |
| 2003-11-14 | 116 | 118 | 115 | 115 | 254,000 | 1,150 |
| 2003-11-13 | 121 | 121 | 114 | 115 | 425,000 | 1,150 |
| 2003-11-12 | 116 | 122 | 115 | 120 | 392,000 | 1,200 |
| 2003-11-11 | 129 | 129 | 111 | 116 | 1,205,000 | 1,160 |
| 2003-11-10 | 135 | 135 | 132 | 132 | 205,000 | 1,320 |
| 2003-11-07 | 133 | 135 | 132 | 134 | 221,000 | 1,340 |
| 2003-11-06 | 135 | 138 | 133 | 133 | 579,000 | 1,330 |
| 2003-11-05 | 134 | 137 | 133 | 137 | 476,000 | 1,370 |
| 2003-11-04 | 139 | 139 | 132 | 135 | 985,000 | 1,350 |
| 2003-10-31 | 147 | 148 | 137 | 141 | 1,006,000 | 1,410 |
| 2003-10-30 | 135 | 150 | 132 | 149 | 1,435,000 | 1,490 |
| 2003-10-29 | 135 | 137 | 132 | 132 | 277,000 | 1,320 |
| 2003-10-28 | 131 | 132 | 130 | 132 | 191,000 | 1,320 |
| 2003-10-27 | 136 | 136 | 129 | 133 | 434,000 | 1,330 |
| 2003-10-24 | 135 | 140 | 133 | 134 | 481,000 | 1,340 |
| 2003-10-23 | 140 | 142 | 132 | 135 | 636,000 | 1,350 |
| 2003-10-22 | 152 | 152 | 144 | 144 | 496,000 | 1,440 |
| 2003-10-21 | 159 | 162 | 152 | 154 | 1,253,000 | 1,540 |
| 2003-10-20 | 150 | 156 | 147 | 156 | 1,024,000 | 1,560 |
| 2003-10-17 | 152 | 152 | 148 | 152 | 1,561,000 | 1,520 |
| 2003-10-16 | 146 | 153 | 141 | 152 | 3,008,000 | 1,520 |
| 2003-10-15 | 136 | 140 | 132 | 140 | 737,000 | 1,400 |
| 2003-10-14 | 140 | 141 | 136 | 136 | 476,000 | 1,360 |
| 2003-10-10 | 138 | 141 | 138 | 139 | 466,000 | 1,390 |
| 2003-10-09 | 139 | 141 | 137 | 139 | 418,000 | 1,390 |
| 2003-10-08 | 142 | 143 | 139 | 141 | 370,000 | 1,410 |
| 2003-10-07 | 146 | 147 | 141 | 142 | 460,000 | 1,420 |
| 2003-10-06 | 146 | 148 | 145 | 146 | 495,000 | 1,460 |
| 2003-10-03 | 142 | 142 | 140 | 141 | 490,000 | 1,410 |
| 2003-10-02 | 140 | 143 | 139 | 141 | 337,000 | 1,410 |
| 2003-10-01 | 141 | 141 | 138 | 139 | 403,000 | 1,390 |
| 2003-09-30 | 142 | 145 | 142 | 144 | 273,000 | 1,440 |
| 2003-09-29 | 144 | 144 | 141 | 141 | 261,000 | 1,410 |
| 2003-09-26 | 141 | 142 | 137 | 141 | 434,000 | 1,410 |
| 2003-09-25 | 137 | 139 | 132 | 139 | 621,000 | 1,390 |
| 2003-09-24 | 152 | 153 | 144 | 145 | 651,000 | 1,450 |
| 2003-09-22 | 158 | 158 | 151 | 153 | 526,000 | 1,530 |
| 2003-09-19 | 163 | 163 | 158 | 158 | 446,000 | 1,580 |
| 2003-09-18 | 157 | 161 | 157 | 159 | 500,000 | 1,590 |
| 2003-09-17 | 158 | 161 | 157 | 158 | 557,000 | 1,580 |
| 2003-09-16 | 161 | 161 | 156 | 158 | 520,000 | 1,580 |
| 2003-09-12 | 161 | 163 | 159 | 159 | 566,000 | 1,590 |
| 2003-09-11 | 162 | 163 | 158 | 161 | 670,000 | 1,610 |
| 2003-09-10 | 166 | 167 | 162 | 164 | 578,000 | 1,640 |
| 2003-09-09 | 174 | 176 | 166 | 167 | 3,339,000 | 1,670 |
| 2003-09-08 | 157 | 172 | 155 | 170 | 3,056,000 | 1,700 |
| 2003-09-05 | 158 | 159 | 155 | 155 | 417,000 | 1,550 |
| 2003-09-04 | 158 | 159 | 152 | 155 | 592,000 | 1,550 |
| 2003-09-03 | 164 | 164 | 156 | 159 | 477,000 | 1,590 |
| 2003-09-02 | 166 | 167 | 161 | 164 | 530,000 | 1,640 |
| 2003-09-01 | 162 | 164 | 159 | 164 | 506,000 | 1,640 |
| 2003-08-29 | 162 | 164 | 160 | 162 | 557,000 | 1,620 |
| 2003-08-28 | 168 | 169 | 156 | 157 | 1,289,000 | 1,570 |
| 2003-08-27 | 173 | 174 | 168 | 168 | 1,022,000 | 1,680 |
| 2003-08-26 | 171 | 174 | 166 | 169 | 979,000 | 1,690 |
| 2003-08-25 | 175 | 176 | 169 | 171 | 1,194,000 | 1,710 |
| 2003-08-22 | 182 | 183 | 175 | 177 | 3,992,000 | 1,770 |
| 2003-08-21 | 168 | 177 | 166 | 177 | 3,237,000 | 1,770 |
| 2003-08-20 | 170 | 170 | 163 | 168 | 1,796,000 | 1,680 |
| 2003-08-19 | 177 | 180 | 166 | 168 | 5,387,000 | 1,680 |
| 2003-08-18 | 154 | 172 | 152 | 170 | 10,301,000 | 1,700 |
| 2003-08-15 | 152 | 155 | 151 | 153 | 1,268,000 | 1,530 |
| 2003-08-14 | 152 | 155 | 150 | 154 | 1,530,000 | 1,540 |
| 2003-08-13 | 151 | 159 | 150 | 152 | 6,715,000 | 1,520 |
| 2003-08-12 | 131 | 146 | 131 | 145 | 4,602,000 | 1,450 |
| 2003-08-11 | 128 | 130 | 127 | 129 | 297,000 | 1,290 |
| 2003-08-08 | 130 | 132 | 127 | 128 | 327,000 | 1,280 |
| 2003-08-07 | 130 | 130 | 128 | 129 | 169,000 | 1,290 |
| 2003-08-06 | 127 | 132 | 127 | 130 | 338,000 | 1,300 |
| 2003-08-05 | 135 | 135 | 130 | 130 | 348,000 | 1,300 |
| 2003-08-04 | 130 | 137 | 128 | 135 | 434,000 | 1,350 |
| 2003-08-01 | 133 | 135 | 131 | 131 | 512,000 | 1,310 |
| 2003-07-31 | 132 | 136 | 132 | 132 | 359,000 | 1,320 |
| 2003-07-30 | 137 | 139 | 136 | 136 | 314,000 | 1,360 |
| 2003-07-29 | 142 | 142 | 136 | 138 | 463,000 | 1,380 |
| 2003-07-28 | 142 | 143 | 138 | 142 | 524,000 | 1,420 |
| 2003-07-25 | 135 | 140 | 133 | 140 | 777,000 | 1,400 |
| 2003-07-24 | 134 | 138 | 131 | 137 | 877,000 | 1,370 |
| 2003-07-23 | 128 | 134 | 127 | 133 | 742,000 | 1,330 |
| 2003-07-22 | 128 | 131 | 125 | 125 | 617,000 | 1,250 |
| 2003-07-18 | 122 | 134 | 121 | 129 | 922,000 | 1,290 |
| 2003-07-17 | 134 | 137 | 127 | 130 | 1,215,000 | 1,300 |
| 2003-07-16 | 154 | 154 | 142 | 143 | 1,182,000 | 1,430 |
| 2003-07-15 | 162 | 162 | 153 | 153 | 940,000 | 1,530 |
| 2003-07-14 | 165 | 165 | 158 | 161 | 1,008,000 | 1,610 |
| 2003-07-11 | 160 | 165 | 156 | 158 | 2,056,000 | 1,580 |
| 2003-07-10 | 160 | 176 | 158 | 160 | 19,533,000 | 1,600 |
| 2003-07-09 | 142 | 159 | 141 | 157 | 1,351,000 | 1,570 |
| 2003-07-08 | 154 | 154 | 146 | 147 | 653,000 | 1,470 |
| 2003-07-07 | 152 | 153 | 149 | 150 | 777,000 | 1,500 |
| 2003-07-04 | 144 | 152 | 139 | 150 | 704,000 | 1,500 |
| 2003-07-03 | 155 | 155 | 146 | 147 | 1,179,000 | 1,470 |
| 2003-07-02 | 162 | 163 | 148 | 156 | 2,840,000 | 1,560 |
| 2003-07-01 | 144 | 168 | 143 | 162 | 8,646,000 | 1,620 |
| 2003-06-30 | 146 | 147 | 143 | 143 | 759,000 | 1,430 |
| 2003-06-27 | 146 | 152 | 142 | 143 | 2,348,000 | 1,430 |
| 2003-06-26 | 144 | 144 | 137 | 141 | 831,000 | 1,410 |
| 2003-06-25 | 134 | 145 | 134 | 142 | 1,208,000 | 1,420 |
| 2003-06-24 | 133 | 137 | 132 | 135 | 505,000 | 1,350 |
| 2003-06-23 | 141 | 142 | 137 | 137 | 867,000 | 1,370 |
| 2003-06-20 | 132 | 144 | 132 | 144 | 1,817,000 | 1,440 |
| 2003-06-19 | 131 | 137 | 127 | 134 | 2,008,000 | 1,340 |
| 2003-06-18 | 136 | 138 | 130 | 132 | 1,919,000 | 1,320 |
| 2003-06-17 | 142 | 147 | 136 | 138 | 2,150,000 | 1,380 |
| 2003-06-16 | 142 | 144 | 132 | 139 | 3,742,000 | 1,390 |
| 2003-06-13 | 155 | 164 | 143 | 146 | 10,205,000 | 1,460 |
| 2003-06-12 | 145 | 160 | 142 | 160 | 32,588,000 | 1,600 |
| 2003-06-11 | 101 | 114 | 96 | 110 | 7,289,000 | 1,100 |
| 2003-06-10 | 90 | 102 | 90 | 95 | 5,501,000 | 950 |
| 2003-06-09 | 86 | 93 | 85 | 90 | 2,256,000 | 900 |
| 2003-06-06 | 88 | 92 | 84 | 85 | 6,160,000 | 850 |
| 2003-06-05 | 70 | 94 | 70 | 93 | 16,824,000 | 930 |
| 2003-06-04 | 64 | 64 | 63 | 64 | 173,000 | 640 |
| 2003-06-03 | 63 | 64 | 63 | 64 | 112,000 | 640 |
| 2003-06-02 | 63 | 65 | 63 | 63 | 219,000 | 630 |
| 2003-05-30 | 64 | 64 | 61 | 62 | 350,000 | 620 |
| 2003-05-29 | 64 | 65 | 63 | 65 | 232,000 | 650 |
| 2003-05-28 | 62 | 64 | 62 | 63 | 210,000 | 630 |
| 2003-05-27 | 61 | 62 | 61 | 62 | 109,000 | 620 |
| 2003-05-26 | 63 | 63 | 60 | 61 | 367,000 | 610 |
| 2003-05-23 | 62 | 65 | 62 | 63 | 489,000 | 630 |
| 2003-05-22 | 61 | 62 | 60 | 62 | 250,000 | 620 |
| 2003-05-21 | 61 | 61 | 59 | 60 | 271,000 | 600 |
| 2003-05-20 | 62 | 62 | 59 | 61 | 382,000 | 610 |
| 2003-05-19 | 56 | 63 | 55 | 63 | 1,566,000 | 630 |
| 2003-05-16 | 67 | 67 | 64 | 66 | 199,000 | 660 |
| 2003-05-15 | 67 | 67 | 63 | 66 | 457,000 | 660 |
| 2003-05-14 | 68 | 69 | 65 | 68 | 727,000 | 680 |
| 2003-05-13 | 62 | 72 | 62 | 69 | 2,394,000 | 690 |
| 2003-05-12 | 60 | 61 | 60 | 61 | 106,000 | 610 |
| 2003-05-09 | 60 | 60 | 59 | 60 | 174,000 | 600 |
| 2003-05-08 | 61 | 62 | 61 | 61 | 101,000 | 610 |
| 2003-05-07 | 63 | 63 | 62 | 63 | 80,000 | 630 |
| 2003-05-06 | 63 | 63 | 62 | 63 | 120,000 | 630 |
| 2003-05-02 | 60 | 63 | 60 | 63 | 109,000 | 630 |
| 2003-05-01 | 60 | 60 | 59 | 60 | 48,000 | 600 |
| 2003-04-30 | 59 | 60 | 57 | 59 | 166,000 | 590 |
| 2003-04-28 | 61 | 62 | 60 | 60 | 129,000 | 600 |
| 2003-04-25 | 63 | 63 | 60 | 61 | 294,000 | 610 |
| 2003-04-24 | 67 | 67 | 63 | 63 | 172,000 | 630 |
| 2003-04-23 | 65 | 68 | 64 | 64 | 234,000 | 640 |
| 2003-04-22 | 69 | 71 | 63 | 64 | 865,000 | 640 |
| 2003-04-21 | 64 | 68 | 63 | 68 | 770,000 | 680 |
| 2003-04-18 | 60 | 63 | 60 | 63 | 188,000 | 630 |
| 2003-04-17 | 61 | 62 | 60 | 62 | 132,000 | 620 |
| 2003-04-16 | 60 | 62 | 60 | 62 | 120,000 | 620 |
| 2003-04-15 | 59 | 60 | 58 | 60 | 137,000 | 600 |
| 2003-04-14 | 62 | 62 | 58 | 58 | 176,000 | 580 |
| 2003-04-11 | 60 | 62 | 59 | 61 | 256,000 | 610 |
| 2003-04-10 | 63 | 64 | 59 | 59 | 385,000 | 590 |
| 2003-04-09 | 62 | 63 | 61 | 62 | 197,000 | 620 |
| 2003-04-08 | 64 | 64 | 61 | 62 | 243,000 | 620 |
| 2003-04-07 | 65 | 66 | 61 | 63 | 662,000 | 630 |
| 2003-04-04 | 57 | 66 | 57 | 61 | 1,885,000 | 610 |
| 2003-04-03 | 56 | 57 | 55 | 55 | 74,000 | 550 |
| 2003-04-02 | 57 | 57 | 55 | 57 | 68,000 | 570 |
| 2003-04-01 | 54 | 56 | 53 | 56 | 87,000 | 560 |
| 2003-03-31 | 58 | 58 | 54 | 54 | 50,000 | 540 |
| 2003-03-28 | 56 | 57 | 54 | 55 | 163,000 | 550 |
| 2003-03-27 | 54 | 55 | 53 | 55 | 170,000 | 550 |
| 2003-03-26 | 53 | 53 | 52 | 53 | 102,000 | 530 |
| 2003-03-25 | 53 | 53 | 51 | 53 | 175,000 | 530 |
| 2003-03-24 | 55 | 55 | 54 | 55 | 129,000 | 550 |
| 2003-03-20 | 54 | 54 | 51 | 53 | 51,000 | 530 |
| 2003-03-19 | 52 | 52 | 50 | 52 | 127,000 | 520 |
| 2003-03-18 | 52 | 53 | 52 | 52 | 90,000 | 520 |
| 2003-03-17 | 55 | 55 | 50 | 50 | 351,000 | 500 |
| 2003-03-14 | 55 | 57 | 54 | 55 | 190,000 | 550 |
| 2003-03-13 | 53 | 56 | 53 | 54 | 197,000 | 540 |
| 2003-03-12 | 54 | 55 | 52 | 54 | 144,000 | 540 |
| 2003-03-11 | 50 | 55 | 50 | 54 | 372,000 | 540 |
| 2003-03-10 | 55 | 55 | 51 | 54 | 426,000 | 540 |
| 2003-03-07 | 62 | 62 | 55 | 57 | 1,039,000 | 570 |
| 2003-03-06 | 57 | 71 | 56 | 63 | 4,575,000 | 630 |
| 2003-03-05 | 54 | 56 | 54 | 55 | 179,000 | 550 |
| 2003-03-04 | 55 | 55 | 53 | 54 | 223,000 | 540 |
| 2003-03-03 | 51 | 56 | 51 | 55 | 466,000 | 550 |
| 2003-02-28 | 51 | 51 | 50 | 50 | 130,000 | 500 |
| 2003-02-27 | 50 | 51 | 50 | 51 | 75,000 | 510 |
| 2003-02-26 | 50 | 51 | 49 | 50 | 148,000 | 500 |
| 2003-02-25 | 50 | 52 | 49 | 49 | 209,000 | 490 |
| 2003-02-24 | 56 | 56 | 49 | 50 | 559,000 | 500 |
| 2003-02-21 | 56 | 58 | 54 | 54 | 559,000 | 540 |
| 2003-02-20 | 54 | 61 | 54 | 59 | 1,261,000 | 590 |
| 2003-02-19 | 55 | 55 | 53 | 53 | 176,000 | 530 |
| 2003-02-18 | 56 | 56 | 54 | 55 | 258,000 | 550 |
| 2003-02-17 | 57 | 57 | 55 | 56 | 332,000 | 560 |
| 2003-02-14 | 54 | 56 | 53 | 56 | 385,000 | 560 |
| 2003-02-13 | 57 | 57 | 53 | 54 | 633,000 | 540 |
| 2003-02-12 | 54 | 57 | 53 | 57 | 1,394,000 | 570 |
| 2003-02-10 | 52 | 53 | 49 | 52 | 1,055,000 | 520 |
| 2003-02-07 | 47 | 64 | 47 | 48 | 4,227,000 | 480 |
| 2003-02-06 | 45 | 46 | 44 | 45 | 310,000 | 450 |
| 2003-02-05 | 43 | 44 | 42 | 44 | 116,000 | 440 |
| 2003-02-04 | 43 | 43 | 42 | 43 | 72,000 | 430 |
| 2003-02-03 | 42 | 43 | 41 | 43 | 43,000 | 430 |
| 2003-01-31 | 42 | 42 | 41 | 41 | 54,000 | 410 |
| 2003-01-30 | 43 | 44 | 42 | 42 | 77,000 | 420 |
| 2003-01-29 | 43 | 45 | 42 | 44 | 206,000 | 440 |
| 2003-01-28 | 45 | 46 | 43 | 43 | 153,000 | 430 |
| 2003-01-27 | 44 | 45 | 43 | 45 | 136,000 | 450 |
| 2003-01-24 | 43 | 44 | 42 | 43 | 162,000 | 430 |
| 2003-01-23 | 44 | 44 | 42 | 43 | 209,000 | 430 |
| 2003-01-22 | 45 | 48 | 44 | 45 | 414,000 | 450 |
| 2003-01-21 | 45 | 45 | 42 | 42 | 315,000 | 420 |
| 2003-01-20 | 40 | 45 | 39 | 45 | 420,000 | 450 |
| 2003-01-17 | 39 | 40 | 37 | 38 | 232,000 | 380 |
| 2003-01-16 | 41 | 41 | 39 | 40 | 74,000 | 400 |
| 2003-01-15 | 43 | 43 | 39 | 41 | 262,000 | 410 |
| 2003-01-14 | 38 | 41 | 38 | 40 | 306,000 | 400 |
| 2003-01-10 | 37 | 38 | 37 | 37 | 180,000 | 370 |
| 2003-01-09 | 36 | 37 | 36 | 37 | 42,000 | 370 |
| 2003-01-08 | 37 | 37 | 36 | 36 | 39,000 | 360 |
| 2003-01-07 | 37 | 38 | 37 | 37 | 110,000 | 370 |
| 2003-01-06 | 38 | 38 | 36 | 37 | 72,000 | 370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
