6205 ニデックオーケーケー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 73 | 74 | 70 | 72 | 183,000 | 720 |
| 2009-12-29 | 72 | 73 | 71 | 73 | 350,000 | 730 |
| 2009-12-28 | 69 | 72 | 68 | 70 | 192,000 | 700 |
| 2009-12-25 | 67 | 68 | 66 | 67 | 225,000 | 670 |
| 2009-12-24 | 64 | 66 | 64 | 66 | 173,000 | 660 |
| 2009-12-22 | 66 | 66 | 64 | 64 | 117,000 | 640 |
| 2009-12-21 | 65 | 66 | 64 | 65 | 96,000 | 650 |
| 2009-12-18 | 64 | 66 | 64 | 64 | 212,000 | 640 |
| 2009-12-17 | 64 | 65 | 64 | 65 | 158,000 | 650 |
| 2009-12-16 | 63 | 65 | 63 | 64 | 89,000 | 640 |
| 2009-12-15 | 64 | 65 | 63 | 63 | 96,000 | 630 |
| 2009-12-14 | 65 | 65 | 63 | 64 | 111,000 | 640 |
| 2009-12-11 | 62 | 66 | 62 | 66 | 194,000 | 660 |
| 2009-12-10 | 65 | 66 | 62 | 62 | 248,000 | 620 |
| 2009-12-09 | 65 | 66 | 64 | 65 | 123,000 | 650 |
| 2009-12-08 | 68 | 68 | 66 | 66 | 161,000 | 660 |
| 2009-12-07 | 69 | 70 | 68 | 68 | 135,000 | 680 |
| 2009-12-04 | 67 | 68 | 66 | 68 | 220,000 | 680 |
| 2009-12-03 | 66 | 68 | 64 | 68 | 246,000 | 680 |
| 2009-12-02 | 66 | 67 | 65 | 65 | 135,000 | 650 |
| 2009-12-01 | 63 | 67 | 62 | 64 | 285,000 | 640 |
| 2009-11-30 | 62 | 63 | 62 | 63 | 203,000 | 630 |
| 2009-11-27 | 61 | 62 | 61 | 62 | 86,000 | 620 |
| 2009-11-26 | 62 | 63 | 61 | 62 | 241,000 | 620 |
| 2009-11-25 | 61 | 62 | 60 | 62 | 108,000 | 620 |
| 2009-11-24 | 62 | 62 | 61 | 61 | 150,000 | 610 |
| 2009-11-20 | 61 | 62 | 59 | 61 | 250,000 | 610 |
| 2009-11-19 | 61 | 63 | 61 | 61 | 157,000 | 610 |
| 2009-11-18 | 62 | 63 | 61 | 62 | 244,000 | 620 |
| 2009-11-17 | 61 | 67 | 60 | 62 | 1,060,000 | 620 |
| 2009-11-16 | 64 | 64 | 58 | 59 | 699,000 | 590 |
| 2009-11-13 | 68 | 68 | 64 | 64 | 348,000 | 640 |
| 2009-11-12 | 71 | 71 | 69 | 69 | 77,000 | 690 |
| 2009-11-11 | 71 | 71 | 70 | 70 | 25,000 | 700 |
| 2009-11-10 | 72 | 72 | 70 | 70 | 163,000 | 700 |
| 2009-11-09 | 70 | 71 | 70 | 71 | 53,000 | 710 |
| 2009-11-06 | 71 | 72 | 69 | 69 | 161,000 | 690 |
| 2009-11-05 | 74 | 74 | 72 | 72 | 140,000 | 720 |
| 2009-11-04 | 73 | 74 | 72 | 74 | 70,000 | 740 |
| 2009-11-02 | 74 | 74 | 72 | 73 | 165,000 | 730 |
| 2009-10-30 | 76 | 77 | 75 | 75 | 73,000 | 750 |
| 2009-10-29 | 75 | 77 | 75 | 75 | 98,000 | 750 |
| 2009-10-28 | 77 | 78 | 77 | 78 | 47,000 | 780 |
| 2009-10-27 | 80 | 80 | 77 | 77 | 134,000 | 770 |
| 2009-10-26 | 77 | 79 | 76 | 79 | 127,000 | 790 |
| 2009-10-23 | 77 | 78 | 76 | 76 | 57,000 | 760 |
| 2009-10-22 | 77 | 78 | 76 | 76 | 29,000 | 760 |
| 2009-10-21 | 77 | 78 | 77 | 78 | 68,000 | 780 |
| 2009-10-20 | 77 | 78 | 76 | 77 | 137,000 | 770 |
| 2009-10-19 | 76 | 76 | 74 | 76 | 96,000 | 760 |
| 2009-10-16 | 77 | 77 | 76 | 77 | 55,000 | 770 |
| 2009-10-15 | 77 | 78 | 76 | 76 | 131,000 | 760 |
| 2009-10-14 | 77 | 77 | 75 | 76 | 164,000 | 760 |
| 2009-10-13 | 78 | 79 | 78 | 78 | 191,000 | 780 |
| 2009-10-09 | 78 | 79 | 77 | 78 | 61,000 | 780 |
| 2009-10-08 | 78 | 78 | 77 | 77 | 54,000 | 770 |
| 2009-10-07 | 77 | 79 | 76 | 79 | 72,000 | 790 |
| 2009-10-06 | 76 | 77 | 75 | 77 | 72,000 | 770 |
| 2009-10-05 | 77 | 77 | 74 | 77 | 179,000 | 770 |
| 2009-10-02 | 78 | 79 | 76 | 77 | 123,000 | 770 |
| 2009-10-01 | 83 | 83 | 79 | 81 | 69,000 | 810 |
| 2009-09-30 | 82 | 83 | 81 | 83 | 76,000 | 830 |
| 2009-09-29 | 82 | 83 | 82 | 82 | 37,000 | 820 |
| 2009-09-28 | 82 | 83 | 80 | 83 | 136,000 | 830 |
| 2009-09-25 | 84 | 84 | 82 | 83 | 113,000 | 830 |
| 2009-09-24 | 83 | 84 | 81 | 84 | 191,000 | 840 |
| 2009-09-18 | 80 | 81 | 78 | 81 | 193,000 | 810 |
| 2009-09-17 | 82 | 82 | 79 | 80 | 159,000 | 800 |
| 2009-09-16 | 82 | 83 | 81 | 82 | 121,000 | 820 |
| 2009-09-15 | 84 | 85 | 82 | 83 | 77,000 | 830 |
| 2009-09-14 | 86 | 86 | 82 | 84 | 403,000 | 840 |
| 2009-09-11 | 86 | 88 | 86 | 86 | 257,000 | 860 |
| 2009-09-10 | 87 | 87 | 86 | 86 | 100,000 | 860 |
| 2009-09-09 | 87 | 87 | 86 | 86 | 118,000 | 860 |
| 2009-09-08 | 86 | 87 | 86 | 87 | 51,000 | 870 |
| 2009-09-07 | 87 | 88 | 86 | 86 | 160,000 | 860 |
| 2009-09-04 | 88 | 89 | 87 | 88 | 150,000 | 880 |
| 2009-09-03 | 89 | 90 | 88 | 88 | 73,000 | 880 |
| 2009-09-02 | 90 | 90 | 89 | 90 | 127,000 | 900 |
| 2009-09-01 | 90 | 91 | 90 | 91 | 35,000 | 910 |
| 2009-08-31 | 91 | 93 | 90 | 90 | 148,000 | 900 |
| 2009-08-28 | 92 | 93 | 90 | 91 | 191,000 | 910 |
| 2009-08-27 | 90 | 92 | 90 | 90 | 177,000 | 900 |
| 2009-08-26 | 92 | 94 | 90 | 91 | 534,000 | 910 |
| 2009-08-25 | 92 | 93 | 90 | 90 | 121,000 | 900 |
| 2009-08-24 | 93 | 94 | 92 | 92 | 108,000 | 920 |
| 2009-08-21 | 93 | 93 | 91 | 91 | 89,000 | 910 |
| 2009-08-20 | 93 | 94 | 91 | 94 | 139,000 | 940 |
| 2009-08-19 | 94 | 94 | 91 | 92 | 196,000 | 920 |
| 2009-08-18 | 93 | 94 | 92 | 93 | 241,000 | 930 |
| 2009-08-17 | 94 | 95 | 94 | 95 | 205,000 | 950 |
| 2009-08-14 | 93 | 95 | 93 | 94 | 270,000 | 940 |
| 2009-08-13 | 94 | 95 | 93 | 93 | 117,000 | 930 |
| 2009-08-12 | 93 | 95 | 93 | 93 | 125,000 | 930 |
| 2009-08-11 | 95 | 98 | 93 | 94 | 840,000 | 940 |
| 2009-08-10 | 92 | 94 | 91 | 94 | 304,000 | 940 |
| 2009-08-07 | 91 | 91 | 90 | 90 | 85,000 | 900 |
| 2009-08-06 | 91 | 91 | 89 | 90 | 240,000 | 900 |
| 2009-08-05 | 92 | 92 | 91 | 91 | 67,000 | 910 |
| 2009-08-04 | 93 | 93 | 91 | 92 | 167,000 | 920 |
| 2009-08-03 | 90 | 91 | 89 | 91 | 98,000 | 910 |
| 2009-07-31 | 89 | 91 | 89 | 89 | 251,000 | 890 |
| 2009-07-30 | 88 | 89 | 88 | 88 | 128,000 | 880 |
| 2009-07-29 | 88 | 89 | 87 | 89 | 200,000 | 890 |
| 2009-07-28 | 92 | 92 | 89 | 90 | 205,000 | 900 |
| 2009-07-27 | 90 | 91 | 89 | 90 | 228,000 | 900 |
| 2009-07-24 | 92 | 92 | 88 | 90 | 392,000 | 900 |
| 2009-07-23 | 93 | 93 | 90 | 91 | 165,000 | 910 |
| 2009-07-22 | 91 | 91 | 89 | 91 | 213,000 | 910 |
| 2009-07-21 | 89 | 91 | 88 | 90 | 110,000 | 900 |
| 2009-07-17 | 89 | 89 | 85 | 87 | 383,000 | 870 |
| 2009-07-16 | 92 | 93 | 89 | 89 | 180,000 | 890 |
| 2009-07-15 | 90 | 90 | 89 | 89 | 156,000 | 890 |
| 2009-07-14 | 89 | 91 | 89 | 90 | 294,000 | 900 |
| 2009-07-13 | 92 | 94 | 84 | 85 | 611,000 | 850 |
| 2009-07-10 | 98 | 98 | 92 | 95 | 532,000 | 950 |
| 2009-07-09 | 98 | 98 | 96 | 96 | 300,000 | 960 |
| 2009-07-08 | 102 | 104 | 97 | 98 | 1,475,000 | 980 |
| 2009-07-07 | 108 | 116 | 105 | 106 | 5,758,000 | 1,060 |
| 2009-07-06 | 98 | 103 | 98 | 103 | 939,000 | 1,030 |
| 2009-07-03 | 97 | 100 | 97 | 98 | 290,000 | 980 |
| 2009-07-02 | 99 | 100 | 99 | 99 | 205,000 | 990 |
| 2009-07-01 | 98 | 100 | 97 | 99 | 434,000 | 990 |
| 2009-06-30 | 101 | 102 | 99 | 99 | 267,000 | 990 |
| 2009-06-29 | 102 | 103 | 100 | 100 | 438,000 | 1,000 |
| 2009-06-26 | 100 | 101 | 99 | 101 | 235,000 | 1,010 |
| 2009-06-25 | 99 | 100 | 98 | 98 | 203,000 | 980 |
| 2009-06-24 | 95 | 98 | 95 | 97 | 127,000 | 970 |
| 2009-06-23 | 97 | 97 | 95 | 95 | 324,000 | 950 |
| 2009-06-22 | 97 | 100 | 97 | 100 | 163,000 | 1,000 |
| 2009-06-19 | 100 | 102 | 97 | 97 | 400,000 | 970 |
| 2009-06-18 | 102 | 102 | 98 | 100 | 374,000 | 1,000 |
| 2009-06-17 | 98 | 104 | 96 | 104 | 631,000 | 1,040 |
| 2009-06-16 | 107 | 107 | 101 | 101 | 506,000 | 1,010 |
| 2009-06-15 | 110 | 111 | 109 | 110 | 491,000 | 1,100 |
| 2009-06-12 | 108 | 110 | 107 | 109 | 599,000 | 1,090 |
| 2009-06-11 | 112 | 112 | 107 | 109 | 325,000 | 1,090 |
| 2009-06-10 | 108 | 112 | 107 | 111 | 559,000 | 1,110 |
| 2009-06-09 | 104 | 110 | 104 | 108 | 790,000 | 1,080 |
| 2009-06-08 | 103 | 107 | 102 | 105 | 460,000 | 1,050 |
| 2009-06-05 | 103 | 103 | 99 | 101 | 474,000 | 1,010 |
| 2009-06-04 | 97 | 101 | 97 | 100 | 609,000 | 1,000 |
| 2009-06-03 | 95 | 98 | 95 | 97 | 283,000 | 970 |
| 2009-06-02 | 97 | 101 | 93 | 93 | 1,085,000 | 930 |
| 2009-06-01 | 91 | 96 | 91 | 95 | 369,000 | 950 |
| 2009-05-29 | 92 | 92 | 90 | 90 | 133,000 | 900 |
| 2009-05-28 | 89 | 91 | 89 | 90 | 139,000 | 900 |
| 2009-05-27 | 93 | 94 | 90 | 90 | 248,000 | 900 |
| 2009-05-26 | 91 | 92 | 90 | 92 | 112,000 | 920 |
| 2009-05-25 | 89 | 90 | 88 | 90 | 178,000 | 900 |
| 2009-05-22 | 88 | 89 | 87 | 87 | 167,000 | 870 |
| 2009-05-21 | 90 | 90 | 88 | 90 | 72,000 | 900 |
| 2009-05-20 | 90 | 90 | 89 | 89 | 154,000 | 890 |
| 2009-05-19 | 90 | 91 | 89 | 89 | 102,000 | 890 |
| 2009-05-18 | 89 | 90 | 87 | 89 | 182,000 | 890 |
| 2009-05-15 | 89 | 96 | 89 | 89 | 491,000 | 890 |
| 2009-05-14 | 91 | 92 | 89 | 89 | 137,000 | 890 |
| 2009-05-13 | 92 | 93 | 91 | 92 | 70,000 | 920 |
| 2009-05-12 | 95 | 96 | 92 | 92 | 201,000 | 920 |
| 2009-05-11 | 94 | 97 | 94 | 95 | 261,000 | 950 |
| 2009-05-08 | 91 | 92 | 90 | 92 | 159,000 | 920 |
| 2009-05-07 | 89 | 92 | 88 | 90 | 165,000 | 900 |
| 2009-05-01 | 85 | 86 | 84 | 85 | 83,000 | 850 |
| 2009-04-30 | 84 | 86 | 84 | 84 | 210,000 | 840 |
| 2009-04-28 | 88 | 88 | 84 | 84 | 131,000 | 840 |
| 2009-04-27 | 86 | 89 | 86 | 88 | 96,000 | 880 |
| 2009-04-24 | 88 | 89 | 85 | 85 | 240,000 | 850 |
| 2009-04-23 | 90 | 91 | 86 | 88 | 397,000 | 880 |
| 2009-04-22 | 93 | 94 | 91 | 91 | 130,000 | 910 |
| 2009-04-21 | 91 | 93 | 90 | 93 | 99,000 | 930 |
| 2009-04-20 | 95 | 95 | 93 | 95 | 161,000 | 950 |
| 2009-04-17 | 93 | 95 | 91 | 94 | 171,000 | 940 |
| 2009-04-16 | 95 | 97 | 91 | 91 | 374,000 | 910 |
| 2009-04-15 | 96 | 98 | 95 | 95 | 241,000 | 950 |
| 2009-04-14 | 99 | 100 | 95 | 98 | 531,000 | 980 |
| 2009-04-13 | 95 | 98 | 93 | 96 | 739,000 | 960 |
| 2009-04-10 | 94 | 95 | 92 | 93 | 200,000 | 930 |
| 2009-04-09 | 90 | 97 | 89 | 92 | 444,000 | 920 |
| 2009-04-08 | 90 | 91 | 88 | 88 | 241,000 | 880 |
| 2009-04-07 | 95 | 97 | 92 | 92 | 207,000 | 920 |
| 2009-04-06 | 91 | 95 | 89 | 91 | 173,000 | 910 |
| 2009-04-03 | 94 | 94 | 89 | 89 | 167,000 | 890 |
| 2009-04-02 | 86 | 91 | 86 | 90 | 94,000 | 900 |
| 2009-04-01 | 81 | 86 | 81 | 86 | 112,000 | 860 |
| 2009-03-31 | 82 | 83 | 80 | 80 | 88,000 | 800 |
| 2009-03-30 | 90 | 91 | 82 | 82 | 209,000 | 820 |
| 2009-03-27 | 90 | 92 | 88 | 88 | 167,000 | 880 |
| 2009-03-26 | 87 | 89 | 86 | 86 | 94,000 | 860 |
| 2009-03-25 | 86 | 86 | 83 | 86 | 110,000 | 860 |
| 2009-03-24 | 85 | 85 | 83 | 84 | 178,000 | 840 |
| 2009-03-23 | 75 | 82 | 75 | 80 | 167,000 | 800 |
| 2009-03-19 | 75 | 77 | 74 | 75 | 50,000 | 750 |
| 2009-03-18 | 79 | 79 | 75 | 75 | 126,000 | 750 |
| 2009-03-17 | 77 | 77 | 75 | 77 | 109,000 | 770 |
| 2009-03-16 | 75 | 78 | 74 | 78 | 151,000 | 780 |
| 2009-03-13 | 70 | 74 | 69 | 72 | 300,000 | 720 |
| 2009-03-12 | 68 | 69 | 66 | 68 | 171,000 | 680 |
| 2009-03-11 | 72 | 72 | 69 | 69 | 223,000 | 690 |
| 2009-03-10 | 69 | 71 | 68 | 71 | 161,000 | 710 |
| 2009-03-09 | 72 | 72 | 68 | 68 | 224,000 | 680 |
| 2009-03-06 | 73 | 75 | 73 | 73 | 275,000 | 730 |
| 2009-03-05 | 77 | 78 | 75 | 75 | 212,000 | 750 |
| 2009-03-04 | 75 | 75 | 73 | 75 | 193,000 | 750 |
| 2009-03-03 | 75 | 77 | 75 | 77 | 38,000 | 770 |
| 2009-03-02 | 77 | 78 | 75 | 78 | 102,000 | 780 |
| 2009-02-27 | 76 | 77 | 75 | 77 | 62,000 | 770 |
| 2009-02-26 | 78 | 78 | 76 | 78 | 95,000 | 780 |
| 2009-02-25 | 79 | 79 | 75 | 77 | 134,000 | 770 |
| 2009-02-24 | 75 | 79 | 75 | 78 | 181,000 | 780 |
| 2009-02-23 | 73 | 77 | 72 | 77 | 182,000 | 770 |
| 2009-02-20 | 85 | 85 | 78 | 78 | 312,000 | 780 |
| 2009-02-19 | 89 | 90 | 84 | 86 | 127,000 | 860 |
| 2009-02-18 | 89 | 90 | 89 | 89 | 89,000 | 890 |
| 2009-02-17 | 94 | 94 | 90 | 90 | 75,000 | 900 |
| 2009-02-16 | 95 | 95 | 92 | 94 | 60,000 | 940 |
| 2009-02-13 | 93 | 94 | 91 | 93 | 85,000 | 930 |
| 2009-02-12 | 93 | 96 | 92 | 94 | 140,000 | 940 |
| 2009-02-10 | 96 | 97 | 94 | 94 | 147,000 | 940 |
| 2009-02-09 | 98 | 99 | 96 | 96 | 45,000 | 960 |
| 2009-02-06 | 99 | 100 | 97 | 98 | 208,000 | 980 |
| 2009-02-05 | 101 | 101 | 99 | 100 | 60,000 | 1,000 |
| 2009-02-04 | 98 | 101 | 98 | 100 | 77,000 | 1,000 |
| 2009-02-03 | 99 | 100 | 99 | 99 | 56,000 | 990 |
| 2009-02-02 | 99 | 102 | 98 | 101 | 93,000 | 1,010 |
| 2009-01-30 | 101 | 102 | 100 | 101 | 79,000 | 1,010 |
| 2009-01-29 | 104 | 105 | 102 | 104 | 172,000 | 1,040 |
| 2009-01-28 | 103 | 103 | 101 | 103 | 53,000 | 1,030 |
| 2009-01-27 | 100 | 103 | 99 | 103 | 104,000 | 1,030 |
| 2009-01-26 | 99 | 102 | 98 | 98 | 76,000 | 980 |
| 2009-01-23 | 99 | 99 | 98 | 99 | 66,000 | 990 |
| 2009-01-22 | 100 | 100 | 99 | 99 | 65,000 | 990 |
| 2009-01-21 | 100 | 102 | 98 | 98 | 96,000 | 980 |
| 2009-01-20 | 103 | 104 | 102 | 102 | 45,000 | 1,020 |
| 2009-01-19 | 107 | 107 | 102 | 103 | 124,000 | 1,030 |
| 2009-01-16 | 102 | 105 | 102 | 105 | 139,000 | 1,050 |
| 2009-01-15 | 100 | 104 | 100 | 102 | 133,000 | 1,020 |
| 2009-01-14 | 99 | 105 | 99 | 103 | 178,000 | 1,030 |
| 2009-01-13 | 105 | 105 | 101 | 101 | 292,000 | 1,010 |
| 2009-01-09 | 106 | 106 | 104 | 105 | 149,000 | 1,050 |
| 2009-01-08 | 110 | 110 | 105 | 105 | 281,000 | 1,050 |
| 2009-01-07 | 107 | 112 | 107 | 112 | 941,000 | 1,120 |
| 2009-01-06 | 103 | 106 | 101 | 105 | 191,000 | 1,050 |
| 2009-01-05 | 107 | 107 | 100 | 103 | 153,000 | 1,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
