6205 ニデックオーケーケー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 104 | 104 | 102 | 104 | 69,000 | 1,040 |
| 2008-12-29 | 101 | 104 | 101 | 104 | 90,000 | 1,040 |
| 2008-12-26 | 103 | 104 | 100 | 103 | 133,000 | 1,030 |
| 2008-12-25 | 98 | 102 | 98 | 102 | 74,000 | 1,020 |
| 2008-12-24 | 99 | 100 | 97 | 97 | 156,000 | 970 |
| 2008-12-22 | 98 | 101 | 95 | 101 | 168,000 | 1,010 |
| 2008-12-19 | 97 | 101 | 97 | 98 | 124,000 | 980 |
| 2008-12-18 | 98 | 100 | 97 | 99 | 99,000 | 990 |
| 2008-12-17 | 99 | 101 | 97 | 100 | 138,000 | 1,000 |
| 2008-12-16 | 101 | 103 | 97 | 97 | 355,000 | 970 |
| 2008-12-15 | 106 | 106 | 102 | 103 | 96,000 | 1,030 |
| 2008-12-12 | 108 | 109 | 100 | 104 | 330,000 | 1,040 |
| 2008-12-11 | 104 | 105 | 103 | 105 | 135,000 | 1,050 |
| 2008-12-10 | 101 | 103 | 101 | 103 | 108,000 | 1,030 |
| 2008-12-09 | 102 | 103 | 98 | 101 | 226,000 | 1,010 |
| 2008-12-08 | 97 | 105 | 95 | 102 | 132,000 | 1,020 |
| 2008-12-05 | 97 | 99 | 94 | 95 | 135,000 | 950 |
| 2008-12-04 | 100 | 104 | 99 | 100 | 120,000 | 1,000 |
| 2008-12-03 | 100 | 101 | 98 | 100 | 79,000 | 1,000 |
| 2008-12-02 | 96 | 101 | 95 | 98 | 124,000 | 980 |
| 2008-12-01 | 102 | 102 | 100 | 100 | 85,000 | 1,000 |
| 2008-11-28 | 96 | 104 | 96 | 104 | 185,000 | 1,040 |
| 2008-11-27 | 96 | 97 | 93 | 96 | 153,000 | 960 |
| 2008-11-26 | 97 | 98 | 96 | 96 | 77,000 | 960 |
| 2008-11-25 | 98 | 100 | 93 | 95 | 270,000 | 950 |
| 2008-11-21 | 90 | 95 | 90 | 95 | 150,000 | 950 |
| 2008-11-20 | 97 | 97 | 92 | 94 | 127,000 | 940 |
| 2008-11-19 | 100 | 100 | 95 | 96 | 136,000 | 960 |
| 2008-11-18 | 98 | 99 | 98 | 99 | 50,000 | 990 |
| 2008-11-17 | 102 | 102 | 99 | 100 | 83,000 | 1,000 |
| 2008-11-14 | 106 | 107 | 101 | 102 | 92,000 | 1,020 |
| 2008-11-13 | 106 | 107 | 102 | 103 | 168,000 | 1,030 |
| 2008-11-12 | 111 | 112 | 107 | 110 | 186,000 | 1,100 |
| 2008-11-11 | 111 | 112 | 111 | 111 | 94,000 | 1,110 |
| 2008-11-10 | 108 | 112 | 107 | 111 | 111,000 | 1,110 |
| 2008-11-07 | 104 | 106 | 103 | 104 | 284,000 | 1,040 |
| 2008-11-06 | 110 | 112 | 108 | 109 | 217,000 | 1,090 |
| 2008-11-05 | 111 | 115 | 111 | 114 | 382,000 | 1,140 |
| 2008-11-04 | 105 | 110 | 105 | 110 | 216,000 | 1,100 |
| 2008-10-31 | 104 | 106 | 102 | 103 | 242,000 | 1,030 |
| 2008-10-30 | 100 | 107 | 99 | 106 | 361,000 | 1,060 |
| 2008-10-29 | 109 | 110 | 97 | 98 | 476,000 | 980 |
| 2008-10-28 | 90 | 102 | 88 | 102 | 349,000 | 1,020 |
| 2008-10-27 | 99 | 103 | 89 | 89 | 543,000 | 890 |
| 2008-10-24 | 110 | 110 | 101 | 103 | 451,000 | 1,030 |
| 2008-10-23 | 101 | 108 | 100 | 108 | 268,000 | 1,080 |
| 2008-10-22 | 106 | 108 | 105 | 106 | 186,000 | 1,060 |
| 2008-10-21 | 114 | 117 | 108 | 110 | 454,000 | 1,100 |
| 2008-10-20 | 102 | 109 | 102 | 109 | 328,000 | 1,090 |
| 2008-10-17 | 106 | 108 | 101 | 102 | 396,000 | 1,020 |
| 2008-10-16 | 103 | 105 | 96 | 103 | 917,000 | 1,030 |
| 2008-10-15 | 110 | 111 | 104 | 107 | 799,000 | 1,070 |
| 2008-10-14 | 114 | 115 | 104 | 112 | 843,000 | 1,120 |
| 2008-10-10 | 88 | 95 | 86 | 94 | 1,409,000 | 940 |
| 2008-10-09 | 88 | 94 | 87 | 88 | 861,000 | 880 |
| 2008-10-08 | 89 | 92 | 85 | 89 | 731,000 | 890 |
| 2008-10-07 | 87 | 100 | 87 | 94 | 1,084,000 | 940 |
| 2008-10-06 | 112 | 114 | 99 | 102 | 883,000 | 1,020 |
| 2008-10-03 | 120 | 122 | 117 | 119 | 414,000 | 1,190 |
| 2008-10-02 | 128 | 128 | 120 | 122 | 305,000 | 1,220 |
| 2008-10-01 | 134 | 135 | 126 | 129 | 221,000 | 1,290 |
| 2008-09-30 | 123 | 134 | 123 | 132 | 389,000 | 1,320 |
| 2008-09-29 | 139 | 140 | 133 | 133 | 254,000 | 1,330 |
| 2008-09-26 | 142 | 143 | 139 | 141 | 393,000 | 1,410 |
| 2008-09-25 | 147 | 149 | 141 | 142 | 286,000 | 1,420 |
| 2008-09-24 | 148 | 151 | 146 | 148 | 354,000 | 1,480 |
| 2008-09-22 | 151 | 153 | 144 | 149 | 624,000 | 1,490 |
| 2008-09-19 | 146 | 149 | 144 | 149 | 754,000 | 1,490 |
| 2008-09-18 | 130 | 145 | 130 | 143 | 536,000 | 1,430 |
| 2008-09-17 | 132 | 138 | 131 | 138 | 739,000 | 1,380 |
| 2008-09-16 | 121 | 127 | 118 | 127 | 549,000 | 1,270 |
| 2008-09-12 | 125 | 127 | 124 | 126 | 385,000 | 1,260 |
| 2008-09-11 | 128 | 129 | 122 | 123 | 680,000 | 1,230 |
| 2008-09-10 | 129 | 131 | 125 | 128 | 760,000 | 1,280 |
| 2008-09-09 | 137 | 140 | 129 | 130 | 836,000 | 1,300 |
| 2008-09-08 | 137 | 140 | 134 | 136 | 792,000 | 1,360 |
| 2008-09-05 | 130 | 135 | 126 | 133 | 523,000 | 1,330 |
| 2008-09-04 | 140 | 140 | 133 | 135 | 755,000 | 1,350 |
| 2008-09-03 | 150 | 150 | 137 | 138 | 800,000 | 1,380 |
| 2008-09-02 | 157 | 157 | 147 | 148 | 674,000 | 1,480 |
| 2008-09-01 | 156 | 162 | 154 | 157 | 1,690,000 | 1,570 |
| 2008-08-29 | 157 | 161 | 157 | 159 | 496,000 | 1,590 |
| 2008-08-28 | 167 | 167 | 155 | 155 | 464,000 | 1,550 |
| 2008-08-27 | 166 | 170 | 164 | 164 | 273,000 | 1,640 |
| 2008-08-26 | 163 | 167 | 162 | 166 | 280,000 | 1,660 |
| 2008-08-25 | 163 | 170 | 160 | 163 | 634,000 | 1,630 |
| 2008-08-22 | 162 | 165 | 161 | 162 | 321,000 | 1,620 |
| 2008-08-21 | 168 | 168 | 162 | 162 | 293,000 | 1,620 |
| 2008-08-20 | 164 | 169 | 162 | 166 | 688,000 | 1,660 |
| 2008-08-19 | 171 | 172 | 168 | 168 | 335,000 | 1,680 |
| 2008-08-18 | 173 | 174 | 171 | 172 | 455,000 | 1,720 |
| 2008-08-15 | 175 | 176 | 172 | 173 | 284,000 | 1,730 |
| 2008-08-14 | 178 | 180 | 172 | 178 | 648,000 | 1,780 |
| 2008-08-13 | 181 | 184 | 176 | 178 | 307,000 | 1,780 |
| 2008-08-12 | 190 | 192 | 180 | 181 | 605,000 | 1,810 |
| 2008-08-11 | 194 | 194 | 189 | 191 | 262,000 | 1,910 |
| 2008-08-08 | 186 | 193 | 184 | 191 | 639,000 | 1,910 |
| 2008-08-07 | 192 | 196 | 186 | 188 | 604,000 | 1,880 |
| 2008-08-06 | 194 | 200 | 191 | 193 | 695,000 | 1,930 |
| 2008-08-05 | 195 | 196 | 190 | 190 | 455,000 | 1,900 |
| 2008-08-04 | 203 | 209 | 195 | 195 | 2,078,000 | 1,950 |
| 2008-08-01 | 203 | 208 | 202 | 204 | 2,354,000 | 2,040 |
| 2008-07-31 | 210 | 210 | 206 | 208 | 403,000 | 2,080 |
| 2008-07-30 | 216 | 217 | 207 | 208 | 732,000 | 2,080 |
| 2008-07-29 | 209 | 214 | 203 | 213 | 720,000 | 2,130 |
| 2008-07-28 | 217 | 224 | 208 | 211 | 1,280,000 | 2,110 |
| 2008-07-25 | 216 | 217 | 213 | 215 | 638,000 | 2,150 |
| 2008-07-24 | 215 | 219 | 213 | 219 | 484,000 | 2,190 |
| 2008-07-23 | 217 | 217 | 212 | 213 | 559,000 | 2,130 |
| 2008-07-22 | 205 | 215 | 204 | 213 | 966,000 | 2,130 |
| 2008-07-18 | 224 | 225 | 205 | 207 | 2,327,000 | 2,070 |
| 2008-07-17 | 232 | 235 | 226 | 228 | 895,000 | 2,280 |
| 2008-07-16 | 233 | 237 | 224 | 229 | 1,452,000 | 2,290 |
| 2008-07-15 | 236 | 243 | 232 | 235 | 2,438,000 | 2,350 |
| 2008-07-14 | 242 | 245 | 231 | 235 | 2,686,000 | 2,350 |
| 2008-07-11 | 235 | 241 | 229 | 240 | 3,147,000 | 2,400 |
| 2008-07-10 | 218 | 238 | 213 | 235 | 4,492,000 | 2,350 |
| 2008-07-09 | 221 | 226 | 211 | 217 | 3,200,000 | 2,170 |
| 2008-07-08 | 200 | 215 | 195 | 213 | 1,567,000 | 2,130 |
| 2008-07-07 | 204 | 204 | 196 | 202 | 488,000 | 2,020 |
| 2008-07-04 | 201 | 205 | 201 | 203 | 194,000 | 2,030 |
| 2008-07-03 | 202 | 202 | 199 | 200 | 411,000 | 2,000 |
| 2008-07-02 | 210 | 210 | 202 | 203 | 235,000 | 2,030 |
| 2008-07-01 | 212 | 214 | 209 | 209 | 175,000 | 2,090 |
| 2008-06-30 | 210 | 216 | 207 | 212 | 485,000 | 2,120 |
| 2008-06-27 | 206 | 210 | 205 | 208 | 182,000 | 2,080 |
| 2008-06-26 | 209 | 216 | 209 | 209 | 422,000 | 2,090 |
| 2008-06-25 | 208 | 208 | 205 | 208 | 203,000 | 2,080 |
| 2008-06-24 | 209 | 211 | 206 | 208 | 812,000 | 2,080 |
| 2008-06-23 | 205 | 210 | 205 | 209 | 171,000 | 2,090 |
| 2008-06-20 | 216 | 219 | 212 | 212 | 180,000 | 2,120 |
| 2008-06-19 | 221 | 221 | 216 | 216 | 173,000 | 2,160 |
| 2008-06-18 | 221 | 222 | 219 | 222 | 156,000 | 2,220 |
| 2008-06-17 | 220 | 221 | 216 | 218 | 173,000 | 2,180 |
| 2008-06-16 | 217 | 220 | 215 | 218 | 125,000 | 2,180 |
| 2008-06-13 | 213 | 217 | 213 | 215 | 373,000 | 2,150 |
| 2008-06-12 | 217 | 218 | 214 | 217 | 271,000 | 2,170 |
| 2008-06-11 | 219 | 222 | 217 | 220 | 188,000 | 2,200 |
| 2008-06-10 | 225 | 226 | 219 | 219 | 375,000 | 2,190 |
| 2008-06-09 | 223 | 228 | 221 | 224 | 200,000 | 2,240 |
| 2008-06-06 | 235 | 236 | 230 | 232 | 276,000 | 2,320 |
| 2008-06-05 | 234 | 234 | 227 | 232 | 274,000 | 2,320 |
| 2008-06-04 | 220 | 231 | 220 | 231 | 604,000 | 2,310 |
| 2008-06-03 | 221 | 224 | 219 | 220 | 297,000 | 2,200 |
| 2008-06-02 | 223 | 226 | 221 | 223 | 420,000 | 2,230 |
| 2008-05-30 | 223 | 227 | 219 | 219 | 338,000 | 2,190 |
| 2008-05-29 | 218 | 227 | 218 | 222 | 252,000 | 2,220 |
| 2008-05-28 | 227 | 229 | 219 | 219 | 223,000 | 2,190 |
| 2008-05-27 | 224 | 228 | 223 | 227 | 196,000 | 2,270 |
| 2008-05-26 | 229 | 230 | 223 | 223 | 281,000 | 2,230 |
| 2008-05-23 | 235 | 235 | 232 | 232 | 170,000 | 2,320 |
| 2008-05-22 | 234 | 238 | 228 | 238 | 881,000 | 2,380 |
| 2008-05-21 | 234 | 237 | 232 | 237 | 302,000 | 2,370 |
| 2008-05-20 | 235 | 239 | 235 | 239 | 392,000 | 2,390 |
| 2008-05-19 | 230 | 234 | 228 | 234 | 586,000 | 2,340 |
| 2008-05-16 | 240 | 241 | 224 | 226 | 916,000 | 2,260 |
| 2008-05-15 | 243 | 254 | 239 | 240 | 1,106,000 | 2,400 |
| 2008-05-14 | 229 | 240 | 228 | 239 | 1,154,000 | 2,390 |
| 2008-05-13 | 224 | 228 | 224 | 227 | 394,000 | 2,270 |
| 2008-05-12 | 225 | 226 | 221 | 224 | 436,000 | 2,240 |
| 2008-05-09 | 230 | 237 | 223 | 225 | 948,000 | 2,250 |
| 2008-05-08 | 217 | 223 | 216 | 222 | 330,000 | 2,220 |
| 2008-05-07 | 219 | 221 | 217 | 218 | 505,000 | 2,180 |
| 2008-05-02 | 217 | 218 | 214 | 218 | 333,000 | 2,180 |
| 2008-05-01 | 217 | 218 | 212 | 212 | 358,000 | 2,120 |
| 2008-04-30 | 217 | 224 | 217 | 219 | 474,000 | 2,190 |
| 2008-04-28 | 215 | 219 | 215 | 217 | 468,000 | 2,170 |
| 2008-04-25 | 216 | 219 | 215 | 217 | 1,034,000 | 2,170 |
| 2008-04-24 | 215 | 216 | 214 | 214 | 102,000 | 2,140 |
| 2008-04-23 | 212 | 218 | 212 | 217 | 778,000 | 2,170 |
| 2008-04-22 | 215 | 218 | 214 | 215 | 203,000 | 2,150 |
| 2008-04-21 | 219 | 224 | 217 | 219 | 921,000 | 2,190 |
| 2008-04-18 | 208 | 217 | 206 | 215 | 787,000 | 2,150 |
| 2008-04-17 | 206 | 208 | 205 | 208 | 450,000 | 2,080 |
| 2008-04-16 | 200 | 209 | 200 | 207 | 546,000 | 2,070 |
| 2008-04-15 | 198 | 200 | 196 | 200 | 217,000 | 2,000 |
| 2008-04-14 | 194 | 199 | 193 | 199 | 232,000 | 1,990 |
| 2008-04-11 | 195 | 201 | 195 | 199 | 236,000 | 1,990 |
| 2008-04-10 | 198 | 199 | 192 | 194 | 378,000 | 1,940 |
| 2008-04-09 | 204 | 205 | 197 | 198 | 235,000 | 1,980 |
| 2008-04-08 | 205 | 207 | 201 | 201 | 276,000 | 2,010 |
| 2008-04-07 | 203 | 204 | 201 | 204 | 182,000 | 2,040 |
| 2008-04-04 | 203 | 205 | 202 | 203 | 166,000 | 2,030 |
| 2008-04-03 | 203 | 203 | 200 | 202 | 278,000 | 2,020 |
| 2008-04-02 | 206 | 207 | 200 | 203 | 288,000 | 2,030 |
| 2008-04-01 | 203 | 203 | 196 | 200 | 234,000 | 2,000 |
| 2008-03-31 | 206 | 206 | 199 | 201 | 215,000 | 2,010 |
| 2008-03-28 | 207 | 209 | 201 | 206 | 861,000 | 2,060 |
| 2008-03-27 | 203 | 206 | 203 | 204 | 166,000 | 2,040 |
| 2008-03-26 | 210 | 212 | 207 | 208 | 210,000 | 2,080 |
| 2008-03-25 | 211 | 215 | 211 | 213 | 319,000 | 2,130 |
| 2008-03-24 | 208 | 210 | 206 | 207 | 283,000 | 2,070 |
| 2008-03-21 | 199 | 204 | 197 | 204 | 351,000 | 2,040 |
| 2008-03-19 | 197 | 198 | 193 | 196 | 485,000 | 1,960 |
| 2008-03-18 | 190 | 192 | 185 | 187 | 433,000 | 1,870 |
| 2008-03-17 | 189 | 191 | 184 | 189 | 612,000 | 1,890 |
| 2008-03-14 | 198 | 199 | 190 | 194 | 831,000 | 1,940 |
| 2008-03-13 | 202 | 206 | 197 | 199 | 525,000 | 1,990 |
| 2008-03-12 | 216 | 219 | 207 | 207 | 503,000 | 2,070 |
| 2008-03-11 | 195 | 205 | 194 | 204 | 667,000 | 2,040 |
| 2008-03-10 | 208 | 211 | 198 | 200 | 684,000 | 2,000 |
| 2008-03-07 | 208 | 212 | 208 | 208 | 410,000 | 2,080 |
| 2008-03-06 | 215 | 220 | 214 | 218 | 274,000 | 2,180 |
| 2008-03-05 | 211 | 214 | 210 | 212 | 367,000 | 2,120 |
| 2008-03-04 | 216 | 216 | 211 | 213 | 479,000 | 2,130 |
| 2008-03-03 | 220 | 223 | 211 | 212 | 933,000 | 2,120 |
| 2008-02-29 | 232 | 235 | 230 | 230 | 826,000 | 2,300 |
| 2008-02-28 | 235 | 249 | 234 | 238 | 3,289,000 | 2,380 |
| 2008-02-27 | 227 | 228 | 224 | 226 | 263,000 | 2,260 |
| 2008-02-26 | 230 | 230 | 222 | 222 | 579,000 | 2,220 |
| 2008-02-25 | 222 | 227 | 222 | 226 | 314,000 | 2,260 |
| 2008-02-22 | 216 | 222 | 216 | 221 | 484,000 | 2,210 |
| 2008-02-21 | 219 | 223 | 216 | 219 | 1,028,000 | 2,190 |
| 2008-02-20 | 220 | 220 | 213 | 214 | 387,000 | 2,140 |
| 2008-02-19 | 219 | 221 | 215 | 220 | 386,000 | 2,200 |
| 2008-02-18 | 216 | 220 | 216 | 217 | 470,000 | 2,170 |
| 2008-02-15 | 205 | 213 | 201 | 211 | 435,000 | 2,110 |
| 2008-02-14 | 205 | 211 | 204 | 210 | 429,000 | 2,100 |
| 2008-02-13 | 203 | 206 | 198 | 198 | 440,000 | 1,980 |
| 2008-02-12 | 196 | 199 | 195 | 195 | 339,000 | 1,950 |
| 2008-02-08 | 206 | 209 | 195 | 196 | 993,000 | 1,960 |
| 2008-02-07 | 207 | 211 | 198 | 206 | 564,000 | 2,060 |
| 2008-02-06 | 215 | 216 | 208 | 208 | 630,000 | 2,080 |
| 2008-02-05 | 218 | 224 | 215 | 223 | 566,000 | 2,230 |
| 2008-02-04 | 222 | 226 | 221 | 222 | 356,000 | 2,220 |
| 2008-02-01 | 218 | 222 | 216 | 220 | 662,000 | 2,200 |
| 2008-01-31 | 205 | 216 | 202 | 215 | 603,000 | 2,150 |
| 2008-01-30 | 209 | 214 | 204 | 206 | 566,000 | 2,060 |
| 2008-01-29 | 208 | 211 | 204 | 207 | 897,000 | 2,070 |
| 2008-01-28 | 203 | 209 | 198 | 198 | 642,000 | 1,980 |
| 2008-01-25 | 197 | 209 | 197 | 208 | 847,000 | 2,080 |
| 2008-01-24 | 190 | 196 | 188 | 194 | 992,000 | 1,940 |
| 2008-01-23 | 181 | 185 | 176 | 180 | 833,000 | 1,800 |
| 2008-01-22 | 176 | 184 | 173 | 173 | 1,375,000 | 1,730 |
| 2008-01-21 | 193 | 196 | 185 | 185 | 1,272,000 | 1,850 |
| 2008-01-18 | 175 | 199 | 175 | 195 | 1,498,000 | 1,950 |
| 2008-01-17 | 184 | 188 | 175 | 185 | 1,801,000 | 1,850 |
| 2008-01-16 | 180 | 191 | 177 | 178 | 1,852,000 | 1,780 |
| 2008-01-15 | 207 | 208 | 191 | 192 | 1,292,000 | 1,920 |
| 2008-01-11 | 215 | 219 | 207 | 208 | 1,332,000 | 2,080 |
| 2008-01-10 | 220 | 221 | 216 | 217 | 917,000 | 2,170 |
| 2008-01-09 | 215 | 219 | 212 | 219 | 963,000 | 2,190 |
| 2008-01-08 | 219 | 221 | 216 | 219 | 668,000 | 2,190 |
| 2008-01-07 | 221 | 224 | 215 | 219 | 1,056,000 | 2,190 |
| 2008-01-04 | 231 | 234 | 222 | 226 | 641,000 | 2,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
