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 |
---|---|---|---|---|---|---|
2005-12-30 | 448 | 448 | 440 | 444 | 332,000 | 4,440 |
2005-12-29 | 454 | 454 | 447 | 449 | 463,000 | 4,490 |
2005-12-28 | 445 | 451 | 444 | 450 | 314,000 | 4,500 |
2005-12-27 | 451 | 455 | 444 | 445 | 645,000 | 4,450 |
2005-12-26 | 464 | 466 | 455 | 458 | 516,000 | 4,580 |
2005-12-22 | 461 | 468 | 457 | 460 | 936,000 | 4,600 |
2005-12-21 | 455 | 458 | 452 | 456 | 555,000 | 4,560 |
2005-12-20 | 449 | 453 | 443 | 450 | 699,000 | 4,500 |
2005-12-19 | 445 | 448 | 441 | 444 | 385,000 | 4,440 |
2005-12-16 | 452 | 457 | 440 | 445 | 781,000 | 4,450 |
2005-12-15 | 465 | 468 | 451 | 456 | 700,000 | 4,560 |
2005-12-14 | 480 | 480 | 463 | 469 | 583,000 | 4,690 |
2005-12-13 | 480 | 481 | 471 | 478 | 744,000 | 4,780 |
2005-12-12 | 481 | 482 | 474 | 477 | 892,000 | 4,770 |
2005-12-09 | 463 | 479 | 462 | 473 | 800,000 | 4,730 |
2005-12-08 | 475 | 478 | 462 | 463 | 927,000 | 4,630 |
2005-12-07 | 484 | 488 | 476 | 481 | 1,440,000 | 4,810 |
2005-12-06 | 493 | 493 | 479 | 484 | 1,847,000 | 4,840 |
2005-12-05 | 465 | 489 | 463 | 488 | 3,584,000 | 4,880 |
2005-12-02 | 466 | 468 | 459 | 462 | 868,000 | 4,620 |
2005-12-01 | 458 | 470 | 456 | 468 | 915,000 | 4,680 |
2005-11-30 | 472 | 472 | 454 | 462 | 1,677,000 | 4,620 |
2005-11-29 | 445 | 469 | 443 | 468 | 2,257,000 | 4,680 |
2005-11-28 | 445 | 445 | 437 | 442 | 841,000 | 4,420 |
2005-11-25 | 432 | 437 | 425 | 436 | 533,000 | 4,360 |
2005-11-24 | 440 | 443 | 435 | 436 | 765,000 | 4,360 |
2005-11-22 | 434 | 438 | 428 | 434 | 763,000 | 4,340 |
2005-11-21 | 445 | 452 | 434 | 434 | 1,452,000 | 4,340 |
2005-11-18 | 463 | 465 | 440 | 443 | 1,618,000 | 4,430 |
2005-11-17 | 444 | 461 | 438 | 458 | 1,378,000 | 4,580 |
2005-11-16 | 425 | 444 | 419 | 443 | 1,271,000 | 4,430 |
2005-11-15 | 441 | 446 | 432 | 435 | 1,193,000 | 4,350 |
2005-11-14 | 458 | 458 | 447 | 448 | 808,000 | 4,480 |
2005-11-11 | 441 | 456 | 440 | 453 | 1,169,000 | 4,530 |
2005-11-10 | 462 | 464 | 439 | 448 | 1,988,000 | 4,480 |
2005-11-09 | 460 | 479 | 455 | 465 | 2,445,000 | 4,650 |
2005-11-08 | 492 | 504 | 472 | 475 | 4,390,000 | 4,750 |
2005-11-07 | 459 | 477 | 456 | 477 | 2,391,000 | 4,770 |
2005-11-04 | 447 | 454 | 442 | 454 | 2,814,000 | 4,540 |
2005-11-02 | 416 | 436 | 416 | 436 | 2,751,000 | 4,360 |
2005-11-01 | 410 | 416 | 408 | 414 | 1,331,000 | 4,140 |
2005-10-31 | 407 | 410 | 403 | 406 | 1,520,000 | 4,060 |
2005-10-28 | 387 | 405 | 387 | 399 | 3,258,000 | 3,990 |
2005-10-27 | 392 | 392 | 387 | 392 | 1,124,000 | 3,920 |
2005-10-26 | 376 | 392 | 370 | 392 | 3,473,000 | 3,920 |
2005-10-25 | 382 | 387 | 373 | 374 | 1,972,000 | 3,740 |
2005-10-24 | 394 | 396 | 378 | 383 | 3,267,000 | 3,830 |
2005-10-21 | 366 | 388 | 366 | 388 | 3,285,000 | 3,880 |
2005-10-20 | 369 | 376 | 367 | 374 | 2,982,000 | 3,740 |
2005-10-19 | 365 | 369 | 358 | 369 | 2,734,000 | 3,690 |
2005-10-18 | 360 | 369 | 358 | 368 | 4,964,000 | 3,680 |
2005-10-17 | 345 | 364 | 345 | 353 | 7,038,000 | 3,530 |
2005-10-14 | 340 | 348 | 337 | 344 | 2,420,000 | 3,440 |
2005-10-13 | 336 | 344 | 332 | 342 | 2,628,000 | 3,420 |
2005-10-12 | 340 | 347 | 333 | 340 | 5,606,000 | 3,400 |
2005-10-11 | 329 | 351 | 326 | 346 | 27,485,000 | 3,460 |
2005-10-07 | 307 | 320 | 306 | 319 | 9,908,000 | 3,190 |
2005-10-06 | 290 | 291 | 287 | 290 | 998,000 | 2,900 |
2005-10-05 | 299 | 302 | 295 | 296 | 1,201,000 | 2,960 |
2005-10-04 | 311 | 317 | 301 | 304 | 1,751,000 | 3,040 |
2005-10-03 | 308 | 310 | 301 | 310 | 1,515,000 | 3,100 |
2005-09-30 | 326 | 327 | 313 | 316 | 4,121,000 | 3,160 |
2005-09-29 | 308 | 323 | 302 | 321 | 5,032,000 | 3,210 |
2005-09-28 | 298 | 305 | 296 | 299 | 2,364,000 | 2,990 |
2005-09-27 | 300 | 302 | 292 | 297 | 2,706,000 | 2,970 |
2005-09-26 | 271 | 301 | 271 | 292 | 7,008,000 | 2,920 |
2005-09-22 | 271 | 275 | 269 | 272 | 810,000 | 2,720 |
2005-09-21 | 278 | 279 | 274 | 276 | 790,000 | 2,760 |
2005-09-20 | 276 | 281 | 274 | 278 | 1,686,000 | 2,780 |
2005-09-16 | 274 | 277 | 270 | 275 | 1,121,000 | 2,750 |
2005-09-15 | 265 | 275 | 265 | 274 | 1,973,000 | 2,740 |
2005-09-14 | 267 | 267 | 264 | 267 | 655,000 | 2,670 |
2005-09-13 | 264 | 269 | 262 | 266 | 947,000 | 2,660 |
2005-09-12 | 267 | 267 | 259 | 264 | 568,000 | 2,640 |
2005-09-09 | 260 | 265 | 259 | 264 | 804,000 | 2,640 |
2005-09-08 | 261 | 262 | 258 | 261 | 731,000 | 2,610 |
2005-09-07 | 264 | 266 | 261 | 262 | 706,000 | 2,620 |
2005-09-06 | 269 | 270 | 262 | 263 | 1,051,000 | 2,630 |
2005-09-05 | 266 | 269 | 264 | 269 | 658,000 | 2,690 |
2005-09-02 | 269 | 269 | 263 | 265 | 945,000 | 2,650 |
2005-09-01 | 270 | 270 | 265 | 268 | 1,262,000 | 2,680 |
2005-08-31 | 270 | 273 | 267 | 268 | 1,714,000 | 2,680 |
2005-08-30 | 265 | 274 | 264 | 271 | 7,103,000 | 2,710 |
2005-08-29 | 264 | 265 | 262 | 262 | 1,302,000 | 2,620 |
2005-08-26 | 265 | 269 | 261 | 267 | 5,440,000 | 2,670 |
2005-08-25 | 257 | 261 | 255 | 260 | 4,598,000 | 2,600 |
2005-08-24 | 249 | 260 | 247 | 260 | 2,992,000 | 2,600 |
2005-08-23 | 253 | 254 | 249 | 249 | 703,000 | 2,490 |
2005-08-22 | 250 | 252 | 249 | 251 | 540,000 | 2,510 |
2005-08-19 | 254 | 254 | 248 | 248 | 865,000 | 2,480 |
2005-08-18 | 254 | 254 | 248 | 251 | 648,000 | 2,510 |
2005-08-17 | 256 | 256 | 252 | 254 | 1,066,000 | 2,540 |
2005-08-16 | 253 | 256 | 252 | 256 | 1,301,000 | 2,560 |
2005-08-15 | 248 | 251 | 246 | 251 | 1,030,000 | 2,510 |
2005-08-12 | 250 | 250 | 246 | 249 | 473,000 | 2,490 |
2005-08-11 | 248 | 251 | 246 | 248 | 899,000 | 2,480 |
2005-08-10 | 253 | 253 | 249 | 250 | 965,000 | 2,500 |
2005-08-09 | 242 | 253 | 242 | 250 | 1,426,000 | 2,500 |
2005-08-08 | 237 | 240 | 228 | 240 | 1,314,000 | 2,400 |
2005-08-05 | 248 | 250 | 240 | 240 | 1,433,000 | 2,400 |
2005-08-04 | 254 | 254 | 249 | 253 | 1,257,000 | 2,530 |
2005-08-03 | 256 | 256 | 253 | 255 | 823,000 | 2,550 |
2005-08-02 | 259 | 259 | 253 | 257 | 911,000 | 2,570 |
2005-08-01 | 254 | 260 | 253 | 258 | 2,184,000 | 2,580 |
2005-07-29 | 255 | 256 | 252 | 254 | 907,000 | 2,540 |
2005-07-28 | 256 | 256 | 252 | 254 | 1,063,000 | 2,540 |
2005-07-27 | 255 | 256 | 251 | 255 | 1,776,000 | 2,550 |
2005-07-26 | 245 | 257 | 245 | 257 | 4,313,000 | 2,570 |
2005-07-25 | 244 | 247 | 241 | 246 | 1,656,000 | 2,460 |
2005-07-22 | 239 | 243 | 235 | 243 | 969,000 | 2,430 |
2005-07-21 | 242 | 245 | 240 | 241 | 3,586,000 | 2,410 |
2005-07-20 | 234 | 238 | 233 | 238 | 1,946,000 | 2,380 |
2005-07-19 | 234 | 234 | 227 | 230 | 747,000 | 2,300 |
2005-07-15 | 232 | 233 | 231 | 232 | 480,000 | 2,320 |
2005-07-14 | 234 | 234 | 230 | 231 | 814,000 | 2,310 |
2005-07-13 | 233 | 238 | 231 | 234 | 2,190,000 | 2,340 |
2005-07-12 | 224 | 235 | 223 | 234 | 3,759,000 | 2,340 |
2005-07-11 | 220 | 225 | 220 | 225 | 684,000 | 2,250 |
2005-07-08 | 221 | 224 | 220 | 220 | 485,000 | 2,200 |
2005-07-07 | 220 | 221 | 219 | 221 | 475,000 | 2,210 |
2005-07-06 | 220 | 225 | 219 | 223 | 794,000 | 2,230 |
2005-07-05 | 222 | 223 | 220 | 220 | 433,000 | 2,200 |
2005-07-04 | 222 | 222 | 220 | 222 | 363,000 | 2,220 |
2005-07-01 | 220 | 222 | 220 | 220 | 238,000 | 2,200 |
2005-06-30 | 222 | 223 | 220 | 221 | 273,000 | 2,210 |
2005-06-29 | 225 | 225 | 222 | 223 | 367,000 | 2,230 |
2005-06-28 | 222 | 224 | 221 | 224 | 297,000 | 2,240 |
2005-06-27 | 221 | 222 | 219 | 222 | 296,000 | 2,220 |
2005-06-24 | 219 | 224 | 218 | 224 | 425,000 | 2,240 |
2005-06-23 | 225 | 225 | 222 | 223 | 440,000 | 2,230 |
2005-06-22 | 228 | 228 | 224 | 225 | 651,000 | 2,250 |
2005-06-21 | 224 | 229 | 222 | 229 | 895,000 | 2,290 |
2005-06-20 | 223 | 226 | 222 | 224 | 825,000 | 2,240 |
2005-06-17 | 225 | 226 | 223 | 224 | 495,000 | 2,240 |
2005-06-16 | 222 | 226 | 222 | 225 | 1,002,000 | 2,250 |
2005-06-15 | 225 | 226 | 219 | 223 | 1,534,000 | 2,230 |
2005-06-14 | 223 | 231 | 221 | 226 | 6,191,000 | 2,260 |
2005-06-13 | 208 | 220 | 206 | 215 | 3,237,000 | 2,150 |
2005-06-10 | 204 | 206 | 203 | 204 | 392,000 | 2,040 |
2005-06-09 | 206 | 206 | 203 | 203 | 522,000 | 2,030 |
2005-06-08 | 205 | 206 | 204 | 206 | 423,000 | 2,060 |
2005-06-07 | 203 | 205 | 203 | 204 | 445,000 | 2,040 |
2005-06-06 | 200 | 202 | 198 | 202 | 633,000 | 2,020 |
2005-06-03 | 204 | 205 | 200 | 201 | 739,000 | 2,010 |
2005-06-02 | 207 | 209 | 203 | 203 | 860,000 | 2,030 |
2005-06-01 | 202 | 206 | 200 | 205 | 1,167,000 | 2,050 |
2005-05-31 | 204 | 206 | 201 | 205 | 1,636,000 | 2,050 |
2005-05-30 | 193 | 201 | 193 | 200 | 1,391,000 | 2,000 |
2005-05-27 | 193 | 196 | 190 | 192 | 1,536,000 | 1,920 |
2005-05-26 | 185 | 190 | 180 | 190 | 1,688,000 | 1,900 |
2005-05-25 | 200 | 200 | 182 | 184 | 2,914,000 | 1,840 |
2005-05-24 | 204 | 206 | 200 | 201 | 648,000 | 2,010 |
2005-05-23 | 200 | 204 | 198 | 202 | 1,895,000 | 2,020 |
2005-05-20 | 223 | 225 | 208 | 208 | 2,629,000 | 2,080 |
2005-05-19 | 205 | 216 | 204 | 215 | 1,235,000 | 2,150 |
2005-05-18 | 202 | 204 | 198 | 200 | 676,000 | 2,000 |
2005-05-17 | 212 | 213 | 197 | 201 | 1,110,000 | 2,010 |
2005-05-16 | 215 | 216 | 208 | 208 | 390,000 | 2,080 |
2005-05-13 | 216 | 219 | 215 | 217 | 465,000 | 2,170 |
2005-05-12 | 219 | 221 | 219 | 220 | 382,000 | 2,200 |
2005-05-11 | 218 | 219 | 217 | 219 | 382,000 | 2,190 |
2005-05-10 | 223 | 223 | 219 | 221 | 735,000 | 2,210 |
2005-05-09 | 224 | 225 | 219 | 222 | 989,000 | 2,220 |
2005-05-06 | 218 | 222 | 217 | 221 | 650,000 | 2,210 |
2005-05-02 | 211 | 214 | 210 | 214 | 403,000 | 2,140 |
2005-04-28 | 215 | 217 | 213 | 213 | 359,000 | 2,130 |
2005-04-27 | 216 | 218 | 214 | 215 | 542,000 | 2,150 |
2005-04-26 | 219 | 219 | 216 | 217 | 266,000 | 2,170 |
2005-04-25 | 217 | 217 | 215 | 215 | 247,000 | 2,150 |
2005-04-22 | 220 | 220 | 216 | 216 | 445,000 | 2,160 |
2005-04-21 | 208 | 215 | 206 | 213 | 1,199,000 | 2,130 |
2005-04-20 | 224 | 224 | 217 | 218 | 806,000 | 2,180 |
2005-04-19 | 213 | 221 | 213 | 219 | 987,000 | 2,190 |
2005-04-18 | 216 | 216 | 208 | 208 | 1,332,000 | 2,080 |
2005-04-15 | 221 | 224 | 220 | 223 | 942,000 | 2,230 |
2005-04-14 | 231 | 232 | 227 | 229 | 772,000 | 2,290 |
2005-04-13 | 234 | 236 | 233 | 233 | 406,000 | 2,330 |
2005-04-12 | 236 | 237 | 233 | 233 | 287,000 | 2,330 |
2005-04-11 | 240 | 240 | 236 | 236 | 299,000 | 2,360 |
2005-04-08 | 243 | 244 | 239 | 240 | 598,000 | 2,400 |
2005-04-07 | 241 | 241 | 239 | 241 | 503,000 | 2,410 |
2005-04-06 | 244 | 244 | 239 | 239 | 740,000 | 2,390 |
2005-04-05 | 233 | 242 | 233 | 239 | 1,503,000 | 2,390 |
2005-04-04 | 231 | 233 | 230 | 232 | 721,000 | 2,320 |
2005-04-01 | 233 | 236 | 233 | 233 | 712,000 | 2,330 |
2005-03-31 | 230 | 237 | 230 | 237 | 708,000 | 2,370 |
2005-03-30 | 241 | 241 | 233 | 234 | 927,000 | 2,340 |
2005-03-29 | 245 | 246 | 240 | 241 | 630,000 | 2,410 |
2005-03-28 | 243 | 244 | 242 | 243 | 371,000 | 2,430 |
2005-03-25 | 242 | 243 | 240 | 242 | 542,000 | 2,420 |
2005-03-24 | 245 | 245 | 243 | 243 | 372,000 | 2,430 |
2005-03-23 | 247 | 247 | 244 | 245 | 368,000 | 2,450 |
2005-03-22 | 248 | 248 | 245 | 247 | 432,000 | 2,470 |
2005-03-18 | 246 | 251 | 245 | 248 | 480,000 | 2,480 |
2005-03-17 | 244 | 247 | 244 | 246 | 473,000 | 2,460 |
2005-03-16 | 247 | 248 | 243 | 248 | 662,000 | 2,480 |
2005-03-15 | 250 | 250 | 247 | 248 | 466,000 | 2,480 |
2005-03-14 | 253 | 254 | 247 | 249 | 1,015,000 | 2,490 |
2005-03-11 | 251 | 254 | 250 | 252 | 1,042,000 | 2,520 |
2005-03-10 | 257 | 259 | 248 | 249 | 2,407,000 | 2,490 |
2005-03-09 | 255 | 266 | 254 | 259 | 6,897,000 | 2,590 |
2005-03-08 | 247 | 255 | 247 | 255 | 1,165,000 | 2,550 |
2005-03-07 | 251 | 251 | 247 | 247 | 711,000 | 2,470 |
2005-03-04 | 250 | 250 | 247 | 247 | 713,000 | 2,470 |
2005-03-03 | 250 | 251 | 247 | 249 | 728,000 | 2,490 |
2005-03-02 | 254 | 255 | 249 | 251 | 1,171,000 | 2,510 |
2005-03-01 | 250 | 256 | 249 | 253 | 3,318,000 | 2,530 |
2005-02-28 | 243 | 252 | 242 | 246 | 3,186,000 | 2,460 |
2005-02-25 | 240 | 242 | 240 | 242 | 422,000 | 2,420 |
2005-02-24 | 240 | 240 | 238 | 238 | 267,000 | 2,380 |
2005-02-23 | 237 | 240 | 236 | 238 | 648,000 | 2,380 |
2005-02-22 | 239 | 241 | 237 | 240 | 579,000 | 2,400 |
2005-02-21 | 245 | 246 | 239 | 239 | 653,000 | 2,390 |
2005-02-18 | 241 | 244 | 240 | 244 | 315,000 | 2,440 |
2005-02-17 | 241 | 244 | 239 | 242 | 599,000 | 2,420 |
2005-02-16 | 246 | 247 | 243 | 243 | 546,000 | 2,430 |
2005-02-15 | 251 | 251 | 247 | 248 | 622,000 | 2,480 |
2005-02-14 | 255 | 255 | 250 | 250 | 808,000 | 2,500 |
2005-02-10 | 249 | 253 | 247 | 253 | 1,012,000 | 2,530 |
2005-02-09 | 249 | 250 | 247 | 249 | 602,000 | 2,490 |
2005-02-08 | 249 | 250 | 247 | 248 | 476,000 | 2,480 |
2005-02-07 | 251 | 252 | 247 | 248 | 928,000 | 2,480 |
2005-02-04 | 254 | 255 | 247 | 250 | 1,466,000 | 2,500 |
2005-02-03 | 249 | 255 | 249 | 255 | 1,983,000 | 2,550 |
2005-02-02 | 249 | 249 | 247 | 249 | 358,000 | 2,490 |
2005-02-01 | 251 | 252 | 246 | 247 | 542,000 | 2,470 |
2005-01-31 | 244 | 249 | 244 | 249 | 571,000 | 2,490 |
2005-01-28 | 245 | 246 | 244 | 245 | 290,000 | 2,450 |
2005-01-27 | 248 | 248 | 245 | 246 | 342,000 | 2,460 |
2005-01-26 | 248 | 249 | 246 | 248 | 428,000 | 2,480 |
2005-01-25 | 249 | 250 | 245 | 246 | 757,000 | 2,460 |
2005-01-24 | 244 | 246 | 242 | 245 | 481,000 | 2,450 |
2005-01-21 | 242 | 247 | 241 | 244 | 718,000 | 2,440 |
2005-01-20 | 246 | 246 | 243 | 245 | 791,000 | 2,450 |
2005-01-19 | 250 | 250 | 246 | 249 | 729,000 | 2,490 |
2005-01-18 | 253 | 254 | 248 | 249 | 1,073,000 | 2,490 |
2005-01-17 | 258 | 258 | 252 | 252 | 1,201,000 | 2,520 |
2005-01-14 | 252 | 258 | 250 | 258 | 1,871,000 | 2,580 |
2005-01-13 | 254 | 256 | 249 | 256 | 1,444,000 | 2,560 |
2005-01-12 | 257 | 257 | 251 | 254 | 1,341,000 | 2,540 |
2005-01-11 | 256 | 261 | 254 | 257 | 4,683,000 | 2,570 |
2005-01-07 | 246 | 255 | 242 | 253 | 6,452,000 | 2,530 |
2005-01-06 | 237 | 240 | 237 | 239 | 1,056,000 | 2,390 |
2005-01-05 | 235 | 239 | 234 | 237 | 1,142,000 | 2,370 |
2005-01-04 | 231 | 236 | 230 | 236 | 393,000 | 2,360 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株