6205 ニデックオーケーケー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	126	126	123	124	399,000	1,240
2010-12-29	126	126	125	125	400,000	1,250
2010-12-28	125	126	124	126	476,000	1,260
2010-12-27	123	125	123	125	789,000	1,250
2010-12-24	124	125	121	123	1,540,000	1,230
2010-12-22	128	129	125	126	1,445,000	1,260
2010-12-21	128	130	127	129	1,436,000	1,290
2010-12-20	132	133	128	129	1,216,000	1,290
2010-12-17	132	135	131	132	1,435,000	1,320
2010-12-16	134	134	132	132	794,000	1,320
2010-12-15	134	137	133	133	1,499,000	1,330
2010-12-14	134	135	132	135	1,848,000	1,350
2010-12-13	131	135	130	135	1,786,000	1,350
2010-12-10	133	137	132	133	4,624,000	1,330
2010-12-09	133	134	130	132	1,594,000	1,320
2010-12-08	132	135	130	133	3,385,000	1,330
2010-12-07	131	132	128	132	2,946,000	1,320
2010-12-06	125	133	125	132	4,590,000	1,320
2010-12-03	127	127	124	125	1,660,000	1,250
2010-12-02	124	127	122	127	2,256,000	1,270
2010-12-01	119	123	119	123	822,000	1,230
2010-11-30	122	124	119	120	1,166,000	1,200
2010-11-29	122	123	121	122	704,000	1,220
2010-11-26	124	124	120	120	1,118,000	1,200
2010-11-25	125	126	123	124	2,638,000	1,240
2010-11-24	121	125	118	123	1,546,000	1,230
2010-11-22	123	123	120	122	1,191,000	1,220
2010-11-19	124	124	120	122	2,242,000	1,220
2010-11-18	115	124	114	122	6,075,000	1,220
2010-11-17	112	114	112	113	262,000	1,130
2010-11-16	112	116	111	114	818,000	1,140
2010-11-15	114	114	111	112	676,000	1,120
2010-11-12	117	119	114	114	1,051,000	1,140
2010-11-11	115	119	115	118	1,134,000	1,180
2010-11-10	115	116	113	115	1,026,000	1,150
2010-11-09	113	119	113	116	1,347,000	1,160
2010-11-08	111	115	110	113	1,257,000	1,130
2010-11-05	110	111	108	109	908,000	1,090
2010-11-04	105	109	105	108	766,000	1,080
2010-11-02	104	104	102	102	704,000	1,020
2010-11-01	104	106	104	104	470,000	1,040
2010-10-29	104	107	103	105	1,363,000	1,050
2010-10-28	109	110	106	106	1,159,000	1,060
2010-10-27	112	114	110	111	2,822,000	1,110
2010-10-26	121	122	118	119	905,000	1,190
2010-10-25	123	123	120	121	1,053,000	1,210
2010-10-22	121	122	120	122	1,035,000	1,220
2010-10-21	125	125	119	123	2,072,000	1,230
2010-10-20	117	124	117	123	2,304,000	1,230
2010-10-19	116	121	116	120	1,372,000	1,200
2010-10-18	113	116	113	116	593,000	1,160
2010-10-15	116	118	114	114	1,428,000	1,140
2010-10-14	120	124	118	119	1,760,000	1,190
2010-10-13	124	125	119	119	1,301,000	1,190
2010-10-12	128	129	121	122	2,446,000	1,220
2010-10-08	117	125	116	125	3,581,000	1,250
2010-10-07	112	116	112	115	691,000	1,150
2010-10-06	112	114	111	114	1,106,000	1,140
2010-10-05	107	110	106	109	780,000	1,090
2010-10-04	112	112	108	109	989,000	1,090
2010-10-01	116	117	112	112	842,000	1,120
2010-09-30	120	120	116	116	714,000	1,160
2010-09-29	116	120	116	120	1,305,000	1,200
2010-09-28	117	118	116	117	794,000	1,170
2010-09-27	118	119	116	117	935,000	1,170
2010-09-24	117	120	116	118	1,314,000	1,180
2010-09-22	119	120	116	118	1,149,000	1,180
2010-09-21	124	124	119	119	1,175,000	1,190
2010-09-17	125	128	122	123	2,823,000	1,230
2010-09-16	124	126	122	124	3,628,000	1,240
2010-09-15	120	126	119	123	2,642,000	1,230
2010-09-14	124	125	121	122	2,480,000	1,220
2010-09-13	122	126	120	125	4,416,000	1,250
2010-09-10	116	122	116	120	6,631,000	1,200
2010-09-09	114	118	113	115	2,537,000	1,150
2010-09-08	115	116	111	112	2,675,000	1,120
2010-09-07	120	121	116	117	4,550,000	1,170
2010-09-06	112	124	111	122	8,324,000	1,220
2010-09-03	104	111	104	111	2,113,000	1,110
2010-09-02	105	106	101	103	1,673,000	1,030
2010-09-01	101	104	101	103	651,000	1,030
2010-08-31	105	106	101	101	1,474,000	1,010
2010-08-30	111	112	107	108	1,413,000	1,080
2010-08-27	101	108	100	106	1,848,000	1,060
2010-08-26	102	103	101	102	734,000	1,020
2010-08-25	100	104	98	101	3,173,000	1,010
2010-08-24	105	105	100	101	2,322,000	1,010
2010-08-23	111	112	107	107	1,930,000	1,070
2010-08-20	110	115	109	110	1,953,000	1,100
2010-08-19	108	114	108	113	1,808,000	1,130
2010-08-18	109	112	107	109	2,353,000	1,090
2010-08-17	106	109	105	107	1,515,000	1,070
2010-08-16	109	110	107	108	1,705,000	1,080
2010-08-13	113	113	109	111	2,053,000	1,110
2010-08-12	110	114	108	113	4,019,000	1,130
2010-08-11	119	119	114	115	2,655,000	1,150
2010-08-10	125	127	119	121	3,216,000	1,210
2010-08-09	127	128	124	125	3,278,000	1,250
2010-08-06	126	132	125	132	2,590,000	1,320
2010-08-05	125	126	123	126	1,876,000	1,260
2010-08-04	128	128	123	124	2,756,000	1,240
2010-08-03	134	134	128	130	2,830,000	1,300
2010-08-02	134	134	130	132	2,203,000	1,320
2010-07-30	140	140	133	135	3,421,000	1,350
2010-07-29	140	144	139	141	5,678,000	1,410
2010-07-28	144	147	140	143	6,127,000	1,430
2010-07-27	147	148	140	141	9,298,000	1,410
2010-07-26	135	146	135	144	11,258,000	1,440
2010-07-23	133	134	129	133	5,101,000	1,330
2010-07-22	133	135	127	130	6,258,000	1,300
2010-07-21	140	142	134	134	7,994,000	1,340
2010-07-20	137	139	136	137	5,919,000	1,370
2010-07-16	138	139	133	137	9,978,000	1,370
2010-07-15	146	146	139	139	6,253,000	1,390
2010-07-14	149	150	146	147	5,114,000	1,470
2010-07-13	151	153	145	145	8,209,000	1,450
2010-07-12	148	154	148	149	6,695,000	1,490
2010-07-09	152	154	146	148	9,049,000	1,480
2010-07-08	162	163	151	152	10,667,000	1,520
2010-07-07	160	165	154	156	14,005,000	1,560
2010-07-06	160	164	153	162	17,489,000	1,620
2010-07-05	152	164	151	163	14,929,000	1,630
2010-07-02	152	156	147	154	12,086,000	1,540
2010-07-01	152	159	143	148	16,367,000	1,480
2010-06-30	154	155	150	153	14,282,000	1,530
2010-06-29	162	168	157	159	21,394,000	1,590
2010-06-28	175	176	159	161	20,302,000	1,610
2010-06-25	183	188	169	174	28,116,000	1,740
2010-06-24	172	191	170	184	43,624,000	1,840
2010-06-23	176	179	169	174	27,596,000	1,740
2010-06-22	176	181	171	181	38,204,000	1,810
2010-06-21	166	179	166	178	41,936,000	1,780
2010-06-18	159	161	153	158	30,875,000	1,580
2010-06-17	142	158	142	157	33,842,000	1,570
2010-06-16	145	147	140	142	7,405,000	1,420
2010-06-15	144	148	139	142	10,215,000	1,420
2010-06-14	142	147	138	146	14,277,000	1,460
2010-06-11	132	140	129	139	16,169,000	1,390
2010-06-10	131	135	126	132	21,109,000	1,320
2010-06-09	120	134	120	126	34,412,000	1,260
2010-06-08	112	117	112	115	874,000	1,150
2010-06-07	116	119	114	115	1,531,000	1,150
2010-06-04	116	119	116	119	1,568,000	1,190
2010-06-03	115	117	114	115	826,000	1,150
2010-06-02	115	116	112	112	640,000	1,120
2010-06-01	117	118	115	115	670,000	1,150
2010-05-31	118	121	117	118	1,453,000	1,180
2010-05-28	118	119	116	118	1,145,000	1,180
2010-05-27	109	116	107	114	1,076,000	1,140
2010-05-26	120	120	110	112	1,541,000	1,120
2010-05-25	124	129	115	117	3,256,000	1,170
2010-05-24	120	125	118	123	1,169,000	1,230
2010-05-21	115	122	114	118	1,872,000	1,180
2010-05-20	118	124	117	121	1,322,000	1,210
2010-05-19	117	120	115	119	1,492,000	1,190
2010-05-18	130	132	121	122	1,435,000	1,220
2010-05-17	131	136	128	130	2,000,000	1,300
2010-05-14	125	139	124	135	4,065,000	1,350
2010-05-13	124	131	123	127	1,537,000	1,270
2010-05-12	122	124	121	122	712,000	1,220
2010-05-11	131	133	122	124	1,611,000	1,240
2010-05-10	132	134	128	128	1,656,000	1,280
2010-05-07	127	130	124	127	2,227,000	1,270
2010-05-06	140	142	136	137	1,554,000	1,370
2010-04-30	145	145	142	143	963,000	1,430
2010-04-28	142	144	141	142	1,684,000	1,420
2010-04-27	144	150	140	144	5,142,000	1,440
2010-04-26	145	146	142	143	2,472,000	1,430
2010-04-23	146	149	144	145	3,414,000	1,450
2010-04-22	142	155	142	146	16,833,000	1,460
2010-04-21	142	149	139	144	6,284,000	1,440
2010-04-20	143	145	140	143	6,255,000	1,430
2010-04-19	148	151	143	146	11,146,000	1,460
2010-04-16	152	152	140	145	14,085,000	1,450
2010-04-15	162	165	155	156	17,342,000	1,560
2010-04-14	156	179	153	170	62,662,000	1,700
2010-04-13	147	151	137	147	16,663,000	1,470
2010-04-12	144	157	142	148	30,057,000	1,480
2010-04-09	100	149	100	146	24,645,000	1,460
2010-04-08	100	102	99	100	995,000	1,000
2010-04-07	99	102	98	100	710,000	1,000
2010-04-06	103	104	98	99	1,138,000	990
2010-04-05	102	104	100	103	1,591,000	1,030
2010-04-02	99	100	97	100	933,000	1,000
2010-04-01	96	98	96	98	1,023,000	980
2010-03-31	99	99	96	96	1,515,000	960
2010-03-30	95	102	92	101	4,041,000	1,010
2010-03-29	87	100	87	98	5,224,000	980
2010-03-26	84	86	83	86	513,000	860
2010-03-25	84	84	82	84	176,000	840
2010-03-24	83	84	83	84	242,000	840
2010-03-23	82	83	81	82	175,000	820
2010-03-19	84	84	82	83	314,000	830
2010-03-18	84	85	83	83	581,000	830
2010-03-17	82	85	82	85	522,000	850
2010-03-16	84	84	81	81	594,000	810
2010-03-15	87	88	84	86	424,000	860
2010-03-12	88	89	85	87	682,000	870
2010-03-11	85	89	84	88	1,367,000	880
2010-03-10	85	85	83	84	748,000	840
2010-03-09	84	87	82	84	2,008,000	840
2010-03-08	77	86	77	85	2,959,000	850
2010-03-05	73	75	73	75	167,000	750
2010-03-04	76	76	72	73	225,000	730
2010-03-03	77	78	75	76	339,000	760
2010-03-02	75	76	75	76	174,000	760
2010-03-01	72	75	72	74	220,000	740
2010-02-26	71	73	71	73	164,000	730
2010-02-25	73	74	71	72	92,000	720
2010-02-24	74	74	71	72	191,000	720
2010-02-23	74	74	73	74	49,000	740
2010-02-22	73	75	73	74	118,000	740
2010-02-19	76	76	73	73	176,000	730
2010-02-18	75	75	73	74	117,000	740
2010-02-17	75	76	73	75	398,000	750
2010-02-16	74	78	74	75	1,071,000	750
2010-02-15	73	73	71	72	237,000	720
2010-02-12	71	72	70	71	199,000	710
2010-02-10	70	71	69	70	260,000	700
2010-02-09	67	69	67	68	169,000	680
2010-02-08	70	70	67	67	299,000	670
2010-02-05	69	72	69	70	303,000	700
2010-02-04	73	73	70	73	249,000	730
2010-02-03	74	75	72	72	143,000	720
2010-02-02	72	74	72	73	123,000	730
2010-02-01	74	74	70	71	264,000	710
2010-01-29	78	78	74	74	366,000	740
2010-01-28	78	79	77	79	136,000	790
2010-01-27	78	78	76	76	156,000	760
2010-01-26	80	81	77	77	127,000	770
2010-01-25	77	80	76	80	178,000	800
2010-01-22	78	79	77	79	237,000	790
2010-01-21	77	83	76	81	265,000	810
2010-01-20	84	84	78	79	487,000	790
2010-01-19	84	87	83	84	468,000	840
2010-01-18	83	84	81	82	271,000	820
2010-01-15	89	89	85	86	498,000	860
2010-01-14	82	88	82	88	1,092,000	880
2010-01-13	79	82	78	81	470,000	810
2010-01-12	76	80	75	79	525,000	790
2010-01-08	73	75	72	75	178,000	750
2010-01-07	73	73	71	72	239,000	720
2010-01-06	71	71	69	69	168,000	690
2010-01-05	71	71	69	71	78,000	710
2010-01-04	69	71	69	70	192,000	700

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