6205 ニデックオーケーケー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	230	231	229	230	399,000	2,300
2004-12-29	235	235	230	232	999,000	2,320
2004-12-28	236	237	234	235	448,000	2,350
2004-12-27	238	239	236	237	453,000	2,370
2004-12-24	238	242	235	238	1,512,000	2,380
2004-12-22	239	239	234	236	699,000	2,360
2004-12-21	234	238	234	236	828,000	2,360
2004-12-20	228	235	227	233	661,000	2,330
2004-12-17	226	234	225	229	909,000	2,290
2004-12-16	228	229	225	227	600,000	2,270
2004-12-15	226	229	224	228	618,000	2,280
2004-12-14	225	227	222	227	1,099,000	2,270
2004-12-13	232	232	222	224	1,419,000	2,240
2004-12-10	233	234	230	232	828,000	2,320
2004-12-09	242	242	232	233	1,949,000	2,330
2004-12-08	240	242	238	239	1,995,000	2,390
2004-12-07	239	249	239	245	3,415,000	2,450
2004-12-06	237	238	236	236	804,000	2,360
2004-12-03	239	239	235	238	1,362,000	2,380
2004-12-02	242	243	237	239	1,035,000	2,390
2004-12-01	242	243	239	240	655,000	2,400
2004-11-30	246	248	240	242	1,288,000	2,420
2004-11-29	249	251	247	249	804,000	2,490
2004-11-26	252	255	247	248	2,043,000	2,480
2004-11-25	242	251	242	250	1,295,000	2,500
2004-11-24	242	247	241	241	975,000	2,410
2004-11-22	240	243	238	242	1,024,000	2,420
2004-11-19	245	246	235	245	1,963,000	2,450
2004-11-18	252	254	248	248	1,032,000	2,480
2004-11-17	254	255	251	252	681,000	2,520
2004-11-16	257	257	252	254	752,000	2,540
2004-11-15	251	255	249	252	2,078,000	2,520
2004-11-12	253	257	252	253	936,000	2,530
2004-11-11	262	262	251	252	2,288,000	2,520
2004-11-10	257	263	255	260	2,616,000	2,600
2004-11-09	259	259	253	255	1,484,000	2,550
2004-11-08	262	264	257	259	2,068,000	2,590
2004-11-05	265	269	256	260	8,867,000	2,600
2004-11-04	257	262	254	262	5,088,000	2,620
2004-11-02	253	258	251	253	2,961,000	2,530
2004-11-01	251	257	250	252	6,333,000	2,520
2004-10-29	250	253	246	248	2,155,000	2,480
2004-10-28	247	254	246	253	2,961,000	2,530
2004-10-27	248	250	244	244	1,513,000	2,440
2004-10-26	247	249	242	243	1,674,000	2,430
2004-10-25	248	252	243	250	3,093,000	2,500
2004-10-22	241	254	240	253	7,475,000	2,530
2004-10-21	244	246	231	234	4,111,000	2,340
2004-10-20	246	250	241	245	4,282,000	2,450
2004-10-19	258	265	245	247	16,571,000	2,470
2004-10-18	249	263	247	261	15,191,000	2,610
2004-10-15	243	252	243	246	3,815,000	2,460
2004-10-14	247	254	243	248	8,080,000	2,480
2004-10-13	241	253	241	252	8,297,000	2,520
2004-10-12	237	241	236	239	1,891,000	2,390
2004-10-08	240	243	238	241	2,241,000	2,410
2004-10-07	242	245	237	242	5,931,000	2,420
2004-10-06	236	239	233	237	2,546,000	2,370
2004-10-05	237	246	237	238	9,426,000	2,380
2004-10-04	236	237	229	235	3,186,000	2,350
2004-10-01	237	242	231	233	9,923,000	2,330
2004-09-30	211	228	209	227	4,499,000	2,270
2004-09-29	210	210	205	208	406,000	2,080
2004-09-28	209	210	205	205	745,000	2,050
2004-09-27	209	214	206	210	879,000	2,100
2004-09-24	205	207	200	207	922,000	2,070
2004-09-22	213	215	205	210	1,116,000	2,100
2004-09-21	213	216	210	211	791,000	2,110
2004-09-17	220	221	213	216	881,000	2,160
2004-09-16	220	223	218	220	995,000	2,200
2004-09-15	227	229	219	223	1,302,000	2,230
2004-09-14	228	234	227	227	1,346,000	2,270
2004-09-13	227	232	223	228	1,487,000	2,280
2004-09-10	229	232	219	229	3,025,000	2,290
2004-09-09	239	242	234	235	2,568,000	2,350
2004-09-08	237	245	236	239	4,257,000	2,390
2004-09-07	232	240	229	239	3,132,000	2,390
2004-09-06	233	233	224	232	1,928,000	2,320
2004-09-03	237	237	228	230	2,021,000	2,300
2004-09-02	237	240	232	235	6,016,000	2,350
2004-09-01	225	236	225	233	8,566,000	2,330
2004-08-31	221	224	219	223	972,000	2,230
2004-08-30	219	225	215	225	1,146,000	2,250
2004-08-27	220	221	215	219	549,000	2,190
2004-08-26	224	225	220	220	784,000	2,200
2004-08-25	216	221	214	221	930,000	2,210
2004-08-24	217	219	213	216	479,000	2,160
2004-08-23	220	222	216	216	1,037,000	2,160
2004-08-20	207	219	207	218	1,263,000	2,180
2004-08-19	206	212	205	211	1,041,000	2,110
2004-08-18	208	210	202	204	983,000	2,040
2004-08-17	215	215	208	208	795,000	2,080
2004-08-16	212	213	205	211	1,146,000	2,110
2004-08-13	217	220	215	215	996,000	2,150
2004-08-12	221	222	218	220	826,000	2,200
2004-08-11	224	224	219	221	1,682,000	2,210
2004-08-10	226	229	217	219	2,675,000	2,190
2004-08-09	213	222	211	222	2,021,000	2,220
2004-08-06	215	223	212	220	2,904,000	2,200
2004-08-05	217	226	216	224	4,736,000	2,240
2004-08-04	211	217	205	217	3,590,000	2,170
2004-08-03	219	234	213	216	14,465,000	2,160
2004-08-02	209	218	208	218	5,016,000	2,180
2004-07-30	205	206	196	204	1,862,000	2,040
2004-07-29	211	211	200	200	1,791,000	2,000
2004-07-28	206	210	199	209	1,573,000	2,090
2004-07-27	213	217	190	196	3,783,000	1,960
2004-07-26	215	223	212	213	2,954,000	2,130
2004-07-23	227	228	218	220	3,747,000	2,200
2004-07-22	212	228	210	218	14,337,000	2,180
2004-07-21	206	221	206	219	15,430,000	2,190
2004-07-20	198	205	194	203	4,383,000	2,030
2004-07-16	198	198	194	198	1,527,000	1,980
2004-07-15	198	203	190	198	3,480,000	1,980
2004-07-14	194	201	192	197	6,813,000	1,970
2004-07-13	191	192	187	192	1,336,000	1,920
2004-07-12	190	193	189	191	1,102,000	1,910
2004-07-09	186	189	185	189	904,000	1,890
2004-07-08	186	191	183	183	2,680,000	1,830
2004-07-07	178	185	177	183	1,380,000	1,830
2004-07-06	187	187	181	181	790,000	1,810
2004-07-05	182	186	180	186	975,000	1,860
2004-07-02	182	185	179	184	1,103,000	1,840
2004-07-01	190	191	185	185	715,000	1,850
2004-06-30	192	192	188	189	584,000	1,890
2004-06-29	193	194	190	191	1,154,000	1,910
2004-06-28	186	193	185	191	1,208,000	1,910
2004-06-25	185	185	183	185	474,000	1,850
2004-06-24	185	186	182	183	645,000	1,830
2004-06-23	187	188	181	181	901,000	1,810
2004-06-22	187	188	184	187	959,000	1,870
2004-06-21	192	192	186	186	898,000	1,860
2004-06-18	196	197	187	190	1,599,000	1,900
2004-06-17	195	198	192	196	3,904,000	1,960
2004-06-16	192	199	189	196	6,448,000	1,960
2004-06-15	192	193	186	188	1,931,000	1,880
2004-06-14	188	197	188	193	7,146,000	1,930
2004-06-11	188	188	185	186	2,543,000	1,860
2004-06-10	188	192	184	186	17,254,000	1,860
2004-06-09	184	188	177	184	3,995,000	1,840
2004-06-08	185	185	179	181	2,978,000	1,810
2004-06-07	184	189	180	184	9,510,000	1,840
2004-06-04	172	180	172	179	4,099,000	1,790
2004-06-03	166	175	165	173	1,701,000	1,730
2004-06-02	169	169	165	166	351,000	1,660
2004-06-01	167	168	165	168	407,000	1,680
2004-05-31	171	172	162	167	781,000	1,670
2004-05-28	170	173	168	172	952,000	1,720
2004-05-27	172	179	168	168	4,328,000	1,680
2004-05-26	164	177	162	177	994,000	1,770
2004-05-25	164	164	158	160	308,000	1,600
2004-05-24	158	164	156	163	792,000	1,630
2004-05-21	151	158	151	158	396,000	1,580
2004-05-20	154	158	148	154	668,000	1,540
2004-05-19	146	154	143	152	978,000	1,520
2004-05-18	130	138	128	138	853,000	1,380
2004-05-17	140	142	127	135	865,000	1,350
2004-05-14	144	149	142	145	398,000	1,450
2004-05-13	152	152	144	144	398,000	1,440
2004-05-12	149	152	145	149	309,000	1,490
2004-05-11	139	151	139	144	847,000	1,440
2004-05-10	152	155	143	144	1,492,000	1,440
2004-05-07	156	162	156	161	715,000	1,610
2004-05-06	170	171	160	161	510,000	1,610
2004-04-30	171	176	169	172	532,000	1,720
2004-04-28	172	175	170	172	564,000	1,720
2004-04-27	175	175	170	174	408,000	1,740
2004-04-26	177	178	175	175	372,000	1,750
2004-04-23	181	182	177	178	436,000	1,780
2004-04-22	185	185	180	180	636,000	1,800
2004-04-21	182	188	180	185	2,510,000	1,850
2004-04-20	175	184	172	184	1,563,000	1,840
2004-04-19	180	180	171	172	734,000	1,720
2004-04-16	181	181	178	178	743,000	1,780
2004-04-15	186	187	177	179	1,913,000	1,790
2004-04-14	180	185	179	183	1,712,000	1,830
2004-04-13	185	191	177	182	9,891,000	1,820
2004-04-12	181	186	178	184	5,309,000	1,840
2004-04-09	178	181	174	180	2,949,000	1,800
2004-04-08	176	184	172	183	5,487,000	1,830
2004-04-07	176	178	173	175	1,423,000	1,750
2004-04-06	181	186	173	174	4,930,000	1,740
2004-04-05	182	187	178	180	11,407,000	1,800
2004-04-02	174	178	171	177	9,772,000	1,770
2004-04-01	168	171	166	167	1,515,000	1,670
2004-03-31	162	169	161	168	1,042,000	1,680
2004-03-30	168	168	163	163	1,017,000	1,630
2004-03-29	172	173	165	168	2,046,000	1,680
2004-03-26	169	175	164	170	10,120,000	1,700
2004-03-25	163	167	159	165	1,885,000	1,650
2004-03-24	170	172	159	161	5,764,000	1,610
2004-03-23	158	166	157	165	1,790,000	1,650
2004-03-22	158	163	156	160	1,220,000	1,600
2004-03-19	155	162	155	157	1,742,000	1,570
2004-03-18	159	160	155	155	566,000	1,550
2004-03-17	156	158	155	156	636,000	1,560
2004-03-16	154	158	154	156	671,000	1,560
2004-03-15	161	161	157	158	880,000	1,580
2004-03-12	152	156	152	155	1,316,000	1,550
2004-03-11	161	164	157	158	2,371,000	1,580
2004-03-10	167	168	159	166	11,484,000	1,660
2004-03-09	166	173	161	163	21,141,000	1,630
2004-03-08	156	170	155	168	25,879,000	1,680
2004-03-05	158	165	146	155	24,402,000	1,550
2004-03-04	151	164	151	159	39,449,000	1,590
2004-03-03	142	156	141	154	38,515,000	1,540
2004-03-02	127	147	127	145	24,988,000	1,450
2004-03-01	114	126	114	124	4,564,000	1,240
2004-02-27	110	112	109	112	904,000	1,120
2004-02-26	110	110	108	109	217,000	1,090
2004-02-25	108	111	108	108	325,000	1,080
2004-02-24	113	114	109	109	399,000	1,090
2004-02-23	112	113	111	113	263,000	1,130
2004-02-20	110	112	109	111	506,000	1,110
2004-02-19	113	113	110	111	587,000	1,110
2004-02-18	116	117	112	113	1,166,000	1,130
2004-02-17	108	114	107	113	1,402,000	1,130
2004-02-16	107	109	105	108	304,000	1,080
2004-02-13	108	109	107	107	286,000	1,070
2004-02-12	108	111	108	108	214,000	1,080
2004-02-10	110	110	108	108	190,000	1,080
2004-02-09	111	113	109	110	385,000	1,100
2004-02-06	109	110	107	108	212,000	1,080
2004-02-05	109	109	107	109	478,000	1,090
2004-02-04	113	113	110	111	182,000	1,110
2004-02-03	114	115	112	113	334,000	1,130
2004-02-02	111	115	111	114	396,000	1,140
2004-01-30	114	114	111	112	330,000	1,120
2004-01-29	112	114	111	114	360,000	1,140
2004-01-28	118	118	114	117	281,000	1,170
2004-01-27	119	121	118	118	158,000	1,180
2004-01-26	121	122	119	119	305,000	1,190
2004-01-23	120	123	120	121	212,000	1,210
2004-01-22	122	123	121	121	389,000	1,210
2004-01-21	121	122	120	122	261,000	1,220
2004-01-20	124	124	121	122	428,000	1,220
2004-01-19	124	125	122	123	197,000	1,230
2004-01-16	124	125	123	124	439,000	1,240
2004-01-15	125	128	123	123	1,199,000	1,230
2004-01-14	120	125	117	124	726,000	1,240
2004-01-13	121	123	119	122	511,000	1,220
2004-01-09	122	124	119	121	1,252,000	1,210
2004-01-08	112	121	111	121	1,987,000	1,210
2004-01-07	112	112	110	111	365,000	1,110
2004-01-06	116	116	111	112	564,000	1,120
2004-01-05	114	114	110	113	276,000	1,130

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