6205 ニデックオーケーケー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 410 | 410 | 407 | 408 | 129,000 | 4,080 |
| 2006-12-28 | 408 | 409 | 403 | 407 | 226,000 | 4,070 |
| 2006-12-27 | 412 | 413 | 404 | 406 | 464,000 | 4,060 |
| 2006-12-26 | 397 | 405 | 396 | 405 | 442,000 | 4,050 |
| 2006-12-25 | 397 | 401 | 395 | 396 | 222,000 | 3,960 |
| 2006-12-22 | 396 | 399 | 392 | 395 | 254,000 | 3,950 |
| 2006-12-21 | 399 | 404 | 397 | 400 | 336,000 | 4,000 |
| 2006-12-20 | 391 | 403 | 391 | 399 | 336,000 | 3,990 |
| 2006-12-19 | 400 | 400 | 391 | 392 | 237,000 | 3,920 |
| 2006-12-18 | 404 | 404 | 400 | 402 | 126,000 | 4,020 |
| 2006-12-15 | 407 | 409 | 401 | 403 | 285,000 | 4,030 |
| 2006-12-14 | 401 | 408 | 400 | 407 | 554,000 | 4,070 |
| 2006-12-13 | 393 | 402 | 393 | 401 | 611,000 | 4,010 |
| 2006-12-12 | 394 | 397 | 391 | 393 | 208,000 | 3,930 |
| 2006-12-11 | 390 | 394 | 390 | 394 | 178,000 | 3,940 |
| 2006-12-08 | 388 | 393 | 386 | 388 | 330,000 | 3,880 |
| 2006-12-07 | 386 | 392 | 386 | 388 | 303,000 | 3,880 |
| 2006-12-06 | 388 | 388 | 384 | 387 | 250,000 | 3,870 |
| 2006-12-05 | 395 | 395 | 384 | 386 | 187,000 | 3,860 |
| 2006-12-04 | 385 | 392 | 385 | 392 | 152,000 | 3,920 |
| 2006-12-01 | 390 | 392 | 385 | 388 | 189,000 | 3,880 |
| 2006-11-30 | 390 | 392 | 385 | 390 | 186,000 | 3,900 |
| 2006-11-29 | 385 | 392 | 385 | 392 | 335,000 | 3,920 |
| 2006-11-28 | 371 | 385 | 370 | 382 | 267,000 | 3,820 |
| 2006-11-27 | 364 | 375 | 364 | 375 | 156,000 | 3,750 |
| 2006-11-24 | 381 | 381 | 369 | 369 | 197,000 | 3,690 |
| 2006-11-22 | 353 | 372 | 352 | 371 | 196,000 | 3,710 |
| 2006-11-21 | 359 | 364 | 354 | 354 | 317,000 | 3,540 |
| 2006-11-20 | 377 | 378 | 353 | 356 | 661,000 | 3,560 |
| 2006-11-17 | 380 | 383 | 377 | 377 | 183,000 | 3,770 |
| 2006-11-16 | 384 | 389 | 383 | 383 | 182,000 | 3,830 |
| 2006-11-15 | 385 | 385 | 382 | 383 | 166,000 | 3,830 |
| 2006-11-14 | 370 | 385 | 370 | 382 | 254,000 | 3,820 |
| 2006-11-13 | 374 | 380 | 365 | 365 | 333,000 | 3,650 |
| 2006-11-10 | 381 | 395 | 373 | 374 | 734,000 | 3,740 |
| 2006-11-09 | 382 | 385 | 380 | 382 | 261,000 | 3,820 |
| 2006-11-08 | 387 | 388 | 383 | 384 | 391,000 | 3,840 |
| 2006-11-07 | 385 | 389 | 384 | 386 | 395,000 | 3,860 |
| 2006-11-06 | 370 | 380 | 370 | 378 | 184,000 | 3,780 |
| 2006-11-02 | 378 | 379 | 372 | 373 | 480,000 | 3,730 |
| 2006-11-01 | 379 | 383 | 379 | 383 | 158,000 | 3,830 |
| 2006-10-31 | 379 | 386 | 378 | 384 | 301,000 | 3,840 |
| 2006-10-30 | 390 | 392 | 376 | 376 | 508,000 | 3,760 |
| 2006-10-27 | 391 | 395 | 387 | 394 | 834,000 | 3,940 |
| 2006-10-26 | 385 | 404 | 383 | 391 | 2,375,000 | 3,910 |
| 2006-10-25 | 376 | 378 | 369 | 370 | 276,000 | 3,700 |
| 2006-10-24 | 378 | 381 | 375 | 375 | 264,000 | 3,750 |
| 2006-10-23 | 380 | 380 | 374 | 376 | 206,000 | 3,760 |
| 2006-10-20 | 377 | 380 | 377 | 380 | 126,000 | 3,800 |
| 2006-10-19 | 380 | 383 | 374 | 380 | 191,000 | 3,800 |
| 2006-10-18 | 369 | 379 | 368 | 379 | 241,000 | 3,790 |
| 2006-10-17 | 377 | 379 | 368 | 370 | 173,000 | 3,700 |
| 2006-10-16 | 356 | 375 | 356 | 375 | 430,000 | 3,750 |
| 2006-10-13 | 346 | 355 | 346 | 354 | 314,000 | 3,540 |
| 2006-10-12 | 338 | 350 | 338 | 344 | 341,000 | 3,440 |
| 2006-10-11 | 353 | 354 | 340 | 344 | 447,000 | 3,440 |
| 2006-10-10 | 357 | 363 | 350 | 352 | 464,000 | 3,520 |
| 2006-10-06 | 360 | 364 | 356 | 357 | 422,000 | 3,570 |
| 2006-10-05 | 360 | 364 | 358 | 359 | 328,000 | 3,590 |
| 2006-10-04 | 365 | 369 | 355 | 355 | 365,000 | 3,550 |
| 2006-10-03 | 368 | 369 | 366 | 367 | 157,000 | 3,670 |
| 2006-10-02 | 366 | 373 | 365 | 373 | 249,000 | 3,730 |
| 2006-09-29 | 369 | 370 | 365 | 366 | 228,000 | 3,660 |
| 2006-09-28 | 362 | 368 | 362 | 367 | 267,000 | 3,670 |
| 2006-09-27 | 345 | 362 | 345 | 362 | 283,000 | 3,620 |
| 2006-09-26 | 351 | 354 | 346 | 348 | 307,000 | 3,480 |
| 2006-09-25 | 353 | 355 | 344 | 353 | 485,000 | 3,530 |
| 2006-09-22 | 357 | 362 | 355 | 356 | 385,000 | 3,560 |
| 2006-09-21 | 360 | 364 | 357 | 362 | 225,000 | 3,620 |
| 2006-09-20 | 359 | 360 | 357 | 358 | 169,000 | 3,580 |
| 2006-09-19 | 360 | 367 | 359 | 360 | 253,000 | 3,600 |
| 2006-09-15 | 362 | 366 | 359 | 359 | 214,000 | 3,590 |
| 2006-09-14 | 359 | 369 | 359 | 361 | 453,000 | 3,610 |
| 2006-09-13 | 378 | 380 | 353 | 355 | 402,000 | 3,550 |
| 2006-09-12 | 383 | 384 | 360 | 368 | 435,000 | 3,680 |
| 2006-09-11 | 392 | 394 | 379 | 380 | 303,000 | 3,800 |
| 2006-09-08 | 388 | 394 | 388 | 391 | 281,000 | 3,910 |
| 2006-09-07 | 392 | 395 | 390 | 393 | 219,000 | 3,930 |
| 2006-09-06 | 398 | 398 | 392 | 394 | 195,000 | 3,940 |
| 2006-09-05 | 390 | 399 | 390 | 398 | 348,000 | 3,980 |
| 2006-09-04 | 388 | 393 | 388 | 392 | 206,000 | 3,920 |
| 2006-09-01 | 388 | 388 | 384 | 386 | 66,000 | 3,860 |
| 2006-08-31 | 385 | 392 | 384 | 388 | 235,000 | 3,880 |
| 2006-08-30 | 387 | 387 | 381 | 386 | 197,000 | 3,860 |
| 2006-08-29 | 388 | 388 | 383 | 385 | 200,000 | 3,850 |
| 2006-08-28 | 388 | 394 | 383 | 384 | 230,000 | 3,840 |
| 2006-08-25 | 387 | 391 | 385 | 386 | 281,000 | 3,860 |
| 2006-08-24 | 395 | 396 | 386 | 388 | 287,000 | 3,880 |
| 2006-08-23 | 396 | 396 | 392 | 394 | 158,000 | 3,940 |
| 2006-08-22 | 392 | 398 | 392 | 394 | 326,000 | 3,940 |
| 2006-08-21 | 396 | 400 | 391 | 392 | 322,000 | 3,920 |
| 2006-08-18 | 387 | 399 | 387 | 396 | 211,000 | 3,960 |
| 2006-08-17 | 392 | 397 | 388 | 388 | 256,000 | 3,880 |
| 2006-08-16 | 382 | 393 | 380 | 392 | 339,000 | 3,920 |
| 2006-08-15 | 372 | 379 | 370 | 375 | 280,000 | 3,750 |
| 2006-08-14 | 371 | 374 | 369 | 373 | 299,000 | 3,730 |
| 2006-08-11 | 377 | 377 | 369 | 370 | 316,000 | 3,700 |
| 2006-08-10 | 376 | 379 | 372 | 375 | 296,000 | 3,750 |
| 2006-08-09 | 374 | 379 | 370 | 378 | 519,000 | 3,780 |
| 2006-08-08 | 373 | 378 | 366 | 372 | 443,000 | 3,720 |
| 2006-08-07 | 385 | 388 | 372 | 383 | 461,000 | 3,830 |
| 2006-08-04 | 396 | 402 | 392 | 394 | 308,000 | 3,940 |
| 2006-08-03 | 400 | 404 | 394 | 396 | 314,000 | 3,960 |
| 2006-08-02 | 401 | 404 | 396 | 399 | 332,000 | 3,990 |
| 2006-08-01 | 393 | 406 | 393 | 403 | 433,000 | 4,030 |
| 2006-07-31 | 390 | 396 | 387 | 395 | 395,000 | 3,950 |
| 2006-07-28 | 371 | 384 | 371 | 382 | 322,000 | 3,820 |
| 2006-07-27 | 373 | 376 | 370 | 376 | 152,000 | 3,760 |
| 2006-07-26 | 379 | 381 | 371 | 373 | 129,000 | 3,730 |
| 2006-07-25 | 379 | 383 | 373 | 378 | 209,000 | 3,780 |
| 2006-07-24 | 380 | 382 | 369 | 374 | 319,000 | 3,740 |
| 2006-07-21 | 375 | 388 | 374 | 387 | 276,000 | 3,870 |
| 2006-07-20 | 377 | 380 | 371 | 380 | 279,000 | 3,800 |
| 2006-07-19 | 361 | 370 | 355 | 362 | 351,000 | 3,620 |
| 2006-07-18 | 375 | 378 | 347 | 361 | 591,000 | 3,610 |
| 2006-07-14 | 393 | 394 | 385 | 385 | 161,000 | 3,850 |
| 2006-07-13 | 394 | 399 | 390 | 394 | 156,000 | 3,940 |
| 2006-07-12 | 408 | 409 | 398 | 400 | 223,000 | 4,000 |
| 2006-07-11 | 414 | 415 | 407 | 410 | 276,000 | 4,100 |
| 2006-07-10 | 409 | 414 | 399 | 414 | 326,000 | 4,140 |
| 2006-07-07 | 416 | 419 | 407 | 409 | 202,000 | 4,090 |
| 2006-07-06 | 418 | 420 | 412 | 416 | 180,000 | 4,160 |
| 2006-07-05 | 417 | 423 | 417 | 422 | 198,000 | 4,220 |
| 2006-07-04 | 431 | 432 | 421 | 422 | 321,000 | 4,220 |
| 2006-07-03 | 420 | 428 | 420 | 426 | 184,000 | 4,260 |
| 2006-06-30 | 423 | 425 | 415 | 424 | 347,000 | 4,240 |
| 2006-06-29 | 404 | 414 | 404 | 414 | 266,000 | 4,140 |
| 2006-06-28 | 407 | 409 | 400 | 403 | 304,000 | 4,030 |
| 2006-06-27 | 409 | 414 | 405 | 413 | 292,000 | 4,130 |
| 2006-06-26 | 397 | 405 | 397 | 404 | 202,000 | 4,040 |
| 2006-06-23 | 400 | 405 | 395 | 405 | 177,000 | 4,050 |
| 2006-06-22 | 397 | 405 | 397 | 404 | 326,000 | 4,040 |
| 2006-06-21 | 400 | 403 | 391 | 393 | 135,000 | 3,930 |
| 2006-06-20 | 405 | 408 | 399 | 401 | 156,000 | 4,010 |
| 2006-06-19 | 417 | 417 | 407 | 408 | 243,000 | 4,080 |
| 2006-06-16 | 409 | 414 | 406 | 414 | 361,000 | 4,140 |
| 2006-06-15 | 403 | 404 | 384 | 394 | 316,000 | 3,940 |
| 2006-06-14 | 368 | 390 | 368 | 383 | 411,000 | 3,830 |
| 2006-06-13 | 394 | 394 | 379 | 383 | 544,000 | 3,830 |
| 2006-06-12 | 378 | 402 | 374 | 401 | 716,000 | 4,010 |
| 2006-06-09 | 363 | 387 | 362 | 381 | 843,000 | 3,810 |
| 2006-06-08 | 375 | 381 | 352 | 359 | 1,021,000 | 3,590 |
| 2006-06-07 | 401 | 408 | 388 | 390 | 538,000 | 3,900 |
| 2006-06-06 | 412 | 417 | 411 | 411 | 303,000 | 4,110 |
| 2006-06-05 | 421 | 430 | 421 | 427 | 477,000 | 4,270 |
| 2006-06-02 | 415 | 427 | 394 | 427 | 711,000 | 4,270 |
| 2006-06-01 | 435 | 440 | 418 | 420 | 386,000 | 4,200 |
| 2006-05-31 | 431 | 435 | 429 | 430 | 442,000 | 4,300 |
| 2006-05-30 | 450 | 450 | 443 | 445 | 375,000 | 4,450 |
| 2006-05-29 | 460 | 460 | 451 | 453 | 239,000 | 4,530 |
| 2006-05-26 | 443 | 455 | 443 | 455 | 295,000 | 4,550 |
| 2006-05-25 | 449 | 449 | 438 | 442 | 305,000 | 4,420 |
| 2006-05-24 | 436 | 451 | 433 | 450 | 650,000 | 4,500 |
| 2006-05-23 | 450 | 451 | 439 | 440 | 482,000 | 4,400 |
| 2006-05-22 | 456 | 463 | 451 | 451 | 701,000 | 4,510 |
| 2006-05-19 | 429 | 446 | 417 | 446 | 579,000 | 4,460 |
| 2006-05-18 | 413 | 436 | 413 | 431 | 449,000 | 4,310 |
| 2006-05-17 | 427 | 433 | 412 | 433 | 608,000 | 4,330 |
| 2006-05-16 | 440 | 446 | 432 | 433 | 511,000 | 4,330 |
| 2006-05-15 | 433 | 445 | 433 | 445 | 397,000 | 4,450 |
| 2006-05-12 | 446 | 448 | 429 | 447 | 528,000 | 4,470 |
| 2006-05-11 | 458 | 462 | 452 | 453 | 302,000 | 4,530 |
| 2006-05-10 | 460 | 464 | 453 | 456 | 392,000 | 4,560 |
| 2006-05-09 | 448 | 459 | 448 | 458 | 386,000 | 4,580 |
| 2006-05-08 | 455 | 455 | 447 | 451 | 254,000 | 4,510 |
| 2006-05-02 | 446 | 447 | 441 | 442 | 293,000 | 4,420 |
| 2006-05-01 | 440 | 449 | 435 | 445 | 328,000 | 4,450 |
| 2006-04-28 | 445 | 445 | 431 | 442 | 379,000 | 4,420 |
| 2006-04-27 | 447 | 447 | 444 | 445 | 206,000 | 4,450 |
| 2006-04-26 | 446 | 449 | 444 | 448 | 290,000 | 4,480 |
| 2006-04-25 | 440 | 452 | 436 | 450 | 371,000 | 4,500 |
| 2006-04-24 | 450 | 450 | 436 | 440 | 481,000 | 4,400 |
| 2006-04-21 | 461 | 464 | 457 | 459 | 307,000 | 4,590 |
| 2006-04-20 | 463 | 463 | 456 | 458 | 326,000 | 4,580 |
| 2006-04-19 | 466 | 469 | 460 | 460 | 219,000 | 4,600 |
| 2006-04-18 | 454 | 464 | 453 | 463 | 486,000 | 4,630 |
| 2006-04-17 | 479 | 480 | 458 | 459 | 932,000 | 4,590 |
| 2006-04-14 | 470 | 478 | 465 | 477 | 1,031,000 | 4,770 |
| 2006-04-13 | 460 | 470 | 455 | 468 | 699,000 | 4,680 |
| 2006-04-12 | 457 | 462 | 456 | 458 | 580,000 | 4,580 |
| 2006-04-11 | 464 | 467 | 458 | 460 | 654,000 | 4,600 |
| 2006-04-10 | 465 | 468 | 461 | 465 | 434,000 | 4,650 |
| 2006-04-07 | 463 | 465 | 458 | 465 | 272,000 | 4,650 |
| 2006-04-06 | 459 | 467 | 455 | 462 | 819,000 | 4,620 |
| 2006-04-05 | 471 | 474 | 461 | 461 | 630,000 | 4,610 |
| 2006-04-04 | 471 | 485 | 470 | 475 | 1,069,000 | 4,750 |
| 2006-04-03 | 465 | 471 | 464 | 470 | 576,000 | 4,700 |
| 2006-03-31 | 468 | 472 | 466 | 469 | 295,000 | 4,690 |
| 2006-03-30 | 473 | 476 | 468 | 468 | 654,000 | 4,680 |
| 2006-03-29 | 462 | 474 | 462 | 473 | 1,485,000 | 4,730 |
| 2006-03-28 | 454 | 463 | 452 | 461 | 429,000 | 4,610 |
| 2006-03-27 | 460 | 461 | 455 | 457 | 591,000 | 4,570 |
| 2006-03-24 | 448 | 456 | 448 | 453 | 435,000 | 4,530 |
| 2006-03-23 | 451 | 463 | 447 | 450 | 1,702,000 | 4,500 |
| 2006-03-22 | 444 | 446 | 435 | 443 | 494,000 | 4,430 |
| 2006-03-20 | 431 | 443 | 429 | 441 | 582,000 | 4,410 |
| 2006-03-17 | 431 | 431 | 426 | 431 | 234,000 | 4,310 |
| 2006-03-16 | 436 | 436 | 425 | 427 | 272,000 | 4,270 |
| 2006-03-15 | 431 | 438 | 429 | 431 | 393,000 | 4,310 |
| 2006-03-14 | 439 | 439 | 427 | 430 | 378,000 | 4,300 |
| 2006-03-13 | 436 | 436 | 431 | 434 | 336,000 | 4,340 |
| 2006-03-10 | 419 | 431 | 419 | 423 | 501,000 | 4,230 |
| 2006-03-09 | 408 | 419 | 407 | 418 | 301,000 | 4,180 |
| 2006-03-08 | 409 | 410 | 404 | 404 | 299,000 | 4,040 |
| 2006-03-07 | 408 | 415 | 407 | 408 | 320,000 | 4,080 |
| 2006-03-06 | 400 | 411 | 396 | 407 | 450,000 | 4,070 |
| 2006-03-03 | 409 | 409 | 400 | 401 | 565,000 | 4,010 |
| 2006-03-02 | 425 | 432 | 415 | 415 | 591,000 | 4,150 |
| 2006-03-01 | 419 | 426 | 418 | 421 | 529,000 | 4,210 |
| 2006-02-28 | 439 | 440 | 425 | 430 | 610,000 | 4,300 |
| 2006-02-27 | 435 | 444 | 431 | 434 | 928,000 | 4,340 |
| 2006-02-24 | 429 | 432 | 420 | 432 | 524,000 | 4,320 |
| 2006-02-23 | 419 | 429 | 414 | 428 | 797,000 | 4,280 |
| 2006-02-22 | 399 | 411 | 394 | 407 | 1,012,000 | 4,070 |
| 2006-02-21 | 369 | 397 | 369 | 397 | 1,082,000 | 3,970 |
| 2006-02-20 | 391 | 395 | 365 | 373 | 1,256,000 | 3,730 |
| 2006-02-17 | 419 | 420 | 398 | 400 | 638,000 | 4,000 |
| 2006-02-16 | 415 | 427 | 410 | 415 | 542,000 | 4,150 |
| 2006-02-15 | 437 | 439 | 413 | 420 | 729,000 | 4,200 |
| 2006-02-14 | 416 | 433 | 395 | 427 | 1,831,000 | 4,270 |
| 2006-02-13 | 457 | 459 | 426 | 426 | 914,000 | 4,260 |
| 2006-02-10 | 466 | 471 | 451 | 462 | 1,301,000 | 4,620 |
| 2006-02-09 | 486 | 486 | 465 | 471 | 961,000 | 4,710 |
| 2006-02-08 | 491 | 496 | 472 | 474 | 1,779,000 | 4,740 |
| 2006-02-07 | 485 | 500 | 485 | 490 | 3,630,000 | 4,900 |
| 2006-02-06 | 473 | 482 | 468 | 482 | 2,574,000 | 4,820 |
| 2006-02-03 | 454 | 462 | 451 | 462 | 981,000 | 4,620 |
| 2006-02-02 | 446 | 456 | 446 | 455 | 1,353,000 | 4,550 |
| 2006-02-01 | 444 | 446 | 439 | 439 | 786,000 | 4,390 |
| 2006-01-31 | 437 | 442 | 436 | 440 | 672,000 | 4,400 |
| 2006-01-30 | 445 | 448 | 433 | 433 | 1,425,000 | 4,330 |
| 2006-01-27 | 425 | 431 | 422 | 429 | 863,000 | 4,290 |
| 2006-01-26 | 419 | 420 | 415 | 415 | 506,000 | 4,150 |
| 2006-01-25 | 411 | 421 | 411 | 417 | 439,000 | 4,170 |
| 2006-01-24 | 395 | 410 | 395 | 407 | 562,000 | 4,070 |
| 2006-01-23 | 397 | 410 | 387 | 392 | 758,000 | 3,920 |
| 2006-01-20 | 429 | 431 | 414 | 417 | 555,000 | 4,170 |
| 2006-01-19 | 391 | 435 | 391 | 422 | 744,000 | 4,220 |
| 2006-01-18 | 423 | 425 | 385 | 401 | 1,571,000 | 4,010 |
| 2006-01-17 | 448 | 451 | 422 | 430 | 622,000 | 4,300 |
| 2006-01-16 | 453 | 455 | 450 | 451 | 388,000 | 4,510 |
| 2006-01-13 | 461 | 462 | 456 | 458 | 483,000 | 4,580 |
| 2006-01-12 | 469 | 469 | 458 | 463 | 432,000 | 4,630 |
| 2006-01-11 | 470 | 470 | 456 | 466 | 691,000 | 4,660 |
| 2006-01-10 | 478 | 478 | 463 | 473 | 1,220,000 | 4,730 |
| 2006-01-06 | 454 | 472 | 451 | 468 | 1,478,000 | 4,680 |
| 2006-01-05 | 450 | 450 | 444 | 447 | 708,000 | 4,470 |
| 2006-01-04 | 447 | 451 | 443 | 443 | 474,000 | 4,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
