6205 ニデックオーケーケー(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30448448440444332,0004,440
2005-12-29454454447449463,0004,490
2005-12-28445451444450314,0004,500
2005-12-27451455444445645,0004,450
2005-12-26464466455458516,0004,580
2005-12-22461468457460936,0004,600
2005-12-21455458452456555,0004,560
2005-12-20449453443450699,0004,500
2005-12-19445448441444385,0004,440
2005-12-16452457440445781,0004,450
2005-12-15465468451456700,0004,560
2005-12-14480480463469583,0004,690
2005-12-13480481471478744,0004,780
2005-12-12481482474477892,0004,770
2005-12-09463479462473800,0004,730
2005-12-08475478462463927,0004,630
2005-12-074844884764811,440,0004,810
2005-12-064934934794841,847,0004,840
2005-12-054654894634883,584,0004,880
2005-12-02466468459462868,0004,620
2005-12-01458470456468915,0004,680
2005-11-304724724544621,677,0004,620
2005-11-294454694434682,257,0004,680
2005-11-28445445437442841,0004,420
2005-11-25432437425436533,0004,360
2005-11-24440443435436765,0004,360
2005-11-22434438428434763,0004,340
2005-11-214454524344341,452,0004,340
2005-11-184634654404431,618,0004,430
2005-11-174444614384581,378,0004,580
2005-11-164254444194431,271,0004,430
2005-11-154414464324351,193,0004,350
2005-11-14458458447448808,0004,480
2005-11-114414564404531,169,0004,530
2005-11-104624644394481,988,0004,480
2005-11-094604794554652,445,0004,650
2005-11-084925044724754,390,0004,750
2005-11-074594774564772,391,0004,770
2005-11-044474544424542,814,0004,540
2005-11-024164364164362,751,0004,360
2005-11-014104164084141,331,0004,140
2005-10-314074104034061,520,0004,060
2005-10-283874053873993,258,0003,990
2005-10-273923923873921,124,0003,920
2005-10-263763923703923,473,0003,920
2005-10-253823873733741,972,0003,740
2005-10-243943963783833,267,0003,830
2005-10-213663883663883,285,0003,880
2005-10-203693763673742,982,0003,740
2005-10-193653693583692,734,0003,690
2005-10-183603693583684,964,0003,680
2005-10-173453643453537,038,0003,530
2005-10-143403483373442,420,0003,440
2005-10-133363443323422,628,0003,420
2005-10-123403473333405,606,0003,400
2005-10-1132935132634627,485,0003,460
2005-10-073073203063199,908,0003,190
2005-10-06290291287290998,0002,900
2005-10-052993022952961,201,0002,960
2005-10-043113173013041,751,0003,040
2005-10-033083103013101,515,0003,100
2005-09-303263273133164,121,0003,160
2005-09-293083233023215,032,0003,210
2005-09-282983052962992,364,0002,990
2005-09-273003022922972,706,0002,970
2005-09-262713012712927,008,0002,920
2005-09-22271275269272810,0002,720
2005-09-21278279274276790,0002,760
2005-09-202762812742781,686,0002,780
2005-09-162742772702751,121,0002,750
2005-09-152652752652741,973,0002,740
2005-09-14267267264267655,0002,670
2005-09-13264269262266947,0002,660
2005-09-12267267259264568,0002,640
2005-09-09260265259264804,0002,640
2005-09-08261262258261731,0002,610
2005-09-07264266261262706,0002,620
2005-09-062692702622631,051,0002,630
2005-09-05266269264269658,0002,690
2005-09-02269269263265945,0002,650
2005-09-012702702652681,262,0002,680
2005-08-312702732672681,714,0002,680
2005-08-302652742642717,103,0002,710
2005-08-292642652622621,302,0002,620
2005-08-262652692612675,440,0002,670
2005-08-252572612552604,598,0002,600
2005-08-242492602472602,992,0002,600
2005-08-23253254249249703,0002,490
2005-08-22250252249251540,0002,510
2005-08-19254254248248865,0002,480
2005-08-18254254248251648,0002,510
2005-08-172562562522541,066,0002,540
2005-08-162532562522561,301,0002,560
2005-08-152482512462511,030,0002,510
2005-08-12250250246249473,0002,490
2005-08-11248251246248899,0002,480
2005-08-10253253249250965,0002,500
2005-08-092422532422501,426,0002,500
2005-08-082372402282401,314,0002,400
2005-08-052482502402401,433,0002,400
2005-08-042542542492531,257,0002,530
2005-08-03256256253255823,0002,550
2005-08-02259259253257911,0002,570
2005-08-012542602532582,184,0002,580
2005-07-29255256252254907,0002,540
2005-07-282562562522541,063,0002,540
2005-07-272552562512551,776,0002,550
2005-07-262452572452574,313,0002,570
2005-07-252442472412461,656,0002,460
2005-07-22239243235243969,0002,430
2005-07-212422452402413,586,0002,410
2005-07-202342382332381,946,0002,380
2005-07-19234234227230747,0002,300
2005-07-15232233231232480,0002,320
2005-07-14234234230231814,0002,310
2005-07-132332382312342,190,0002,340
2005-07-122242352232343,759,0002,340
2005-07-11220225220225684,0002,250
2005-07-08221224220220485,0002,200
2005-07-07220221219221475,0002,210
2005-07-06220225219223794,0002,230
2005-07-05222223220220433,0002,200
2005-07-04222222220222363,0002,220
2005-07-01220222220220238,0002,200
2005-06-30222223220221273,0002,210
2005-06-29225225222223367,0002,230
2005-06-28222224221224297,0002,240
2005-06-27221222219222296,0002,220
2005-06-24219224218224425,0002,240
2005-06-23225225222223440,0002,230
2005-06-22228228224225651,0002,250
2005-06-21224229222229895,0002,290
2005-06-20223226222224825,0002,240
2005-06-17225226223224495,0002,240
2005-06-162222262222251,002,0002,250
2005-06-152252262192231,534,0002,230
2005-06-142232312212266,191,0002,260
2005-06-132082202062153,237,0002,150
2005-06-10204206203204392,0002,040
2005-06-09206206203203522,0002,030
2005-06-08205206204206423,0002,060
2005-06-07203205203204445,0002,040
2005-06-06200202198202633,0002,020
2005-06-03204205200201739,0002,010
2005-06-02207209203203860,0002,030
2005-06-012022062002051,167,0002,050
2005-05-312042062012051,636,0002,050
2005-05-301932011932001,391,0002,000
2005-05-271931961901921,536,0001,920
2005-05-261851901801901,688,0001,900
2005-05-252002001821842,914,0001,840
2005-05-24204206200201648,0002,010
2005-05-232002041982021,895,0002,020
2005-05-202232252082082,629,0002,080
2005-05-192052162042151,235,0002,150
2005-05-18202204198200676,0002,000
2005-05-172122131972011,110,0002,010
2005-05-16215216208208390,0002,080
2005-05-13216219215217465,0002,170
2005-05-12219221219220382,0002,200
2005-05-11218219217219382,0002,190
2005-05-10223223219221735,0002,210
2005-05-09224225219222989,0002,220
2005-05-06218222217221650,0002,210
2005-05-02211214210214403,0002,140
2005-04-28215217213213359,0002,130
2005-04-27216218214215542,0002,150
2005-04-26219219216217266,0002,170
2005-04-25217217215215247,0002,150
2005-04-22220220216216445,0002,160
2005-04-212082152062131,199,0002,130
2005-04-20224224217218806,0002,180
2005-04-19213221213219987,0002,190
2005-04-182162162082081,332,0002,080
2005-04-15221224220223942,0002,230
2005-04-14231232227229772,0002,290
2005-04-13234236233233406,0002,330
2005-04-12236237233233287,0002,330
2005-04-11240240236236299,0002,360
2005-04-08243244239240598,0002,400
2005-04-07241241239241503,0002,410
2005-04-06244244239239740,0002,390
2005-04-052332422332391,503,0002,390
2005-04-04231233230232721,0002,320
2005-04-01233236233233712,0002,330
2005-03-31230237230237708,0002,370
2005-03-30241241233234927,0002,340
2005-03-29245246240241630,0002,410
2005-03-28243244242243371,0002,430
2005-03-25242243240242542,0002,420
2005-03-24245245243243372,0002,430
2005-03-23247247244245368,0002,450
2005-03-22248248245247432,0002,470
2005-03-18246251245248480,0002,480
2005-03-17244247244246473,0002,460
2005-03-16247248243248662,0002,480
2005-03-15250250247248466,0002,480
2005-03-142532542472491,015,0002,490
2005-03-112512542502521,042,0002,520
2005-03-102572592482492,407,0002,490
2005-03-092552662542596,897,0002,590
2005-03-082472552472551,165,0002,550
2005-03-07251251247247711,0002,470
2005-03-04250250247247713,0002,470
2005-03-03250251247249728,0002,490
2005-03-022542552492511,171,0002,510
2005-03-012502562492533,318,0002,530
2005-02-282432522422463,186,0002,460
2005-02-25240242240242422,0002,420
2005-02-24240240238238267,0002,380
2005-02-23237240236238648,0002,380
2005-02-22239241237240579,0002,400
2005-02-21245246239239653,0002,390
2005-02-18241244240244315,0002,440
2005-02-17241244239242599,0002,420
2005-02-16246247243243546,0002,430
2005-02-15251251247248622,0002,480
2005-02-14255255250250808,0002,500
2005-02-102492532472531,012,0002,530
2005-02-09249250247249602,0002,490
2005-02-08249250247248476,0002,480
2005-02-07251252247248928,0002,480
2005-02-042542552472501,466,0002,500
2005-02-032492552492551,983,0002,550
2005-02-02249249247249358,0002,490
2005-02-01251252246247542,0002,470
2005-01-31244249244249571,0002,490
2005-01-28245246244245290,0002,450
2005-01-27248248245246342,0002,460
2005-01-26248249246248428,0002,480
2005-01-25249250245246757,0002,460
2005-01-24244246242245481,0002,450
2005-01-21242247241244718,0002,440
2005-01-20246246243245791,0002,450
2005-01-19250250246249729,0002,490
2005-01-182532542482491,073,0002,490
2005-01-172582582522521,201,0002,520
2005-01-142522582502581,871,0002,580
2005-01-132542562492561,444,0002,560
2005-01-122572572512541,341,0002,540
2005-01-112562612542574,683,0002,570
2005-01-072462552422536,452,0002,530
2005-01-062372402372391,056,0002,390
2005-01-052352392342371,142,0002,370
2005-01-04231236230236393,0002,360

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