6205 ニデックオーケーケー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	87	87	86	87	77,000	870
2011-12-29	86	87	85	87	193,000	870
2011-12-28	86	87	85	87	124,000	870
2011-12-27	87	87	86	87	134,000	870
2011-12-26	87	88	87	87	287,000	870
2011-12-22	88	88	86	87	298,000	870
2011-12-21	89	89	87	88	214,000	880
2011-12-20	86	87	86	87	111,000	870
2011-12-19	88	90	85	86	891,000	860
2011-12-16	88	89	88	88	231,000	880
2011-12-15	90	91	87	88	482,000	880
2011-12-14	92	95	92	92	452,000	920
2011-12-13	94	94	93	94	460,000	940
2011-12-12	93	96	92	95	1,217,000	950
2011-12-09	91	92	90	92	470,000	920
2011-12-08	91	94	91	92	724,000	920
2011-12-07	90	91	89	90	435,000	900
2011-12-06	94	94	90	90	416,000	900
2011-12-05	93	94	91	94	544,000	940
2011-12-02	90	93	89	93	584,000	930
2011-12-01	92	93	89	91	1,247,000	910
2011-11-30	87	90	86	89	718,000	890
2011-11-29	87	87	85	86	250,000	860
2011-11-28	84	86	84	86	251,000	860
2011-11-25	89	90	83	83	825,000	830
2011-11-24	85	91	85	87	1,081,000	870
2011-11-22	82	88	82	87	856,000	870
2011-11-21	82	85	82	84	803,000	840
2011-11-18	81	86	80	82	607,000	820
2011-11-17	79	82	78	82	152,000	820
2011-11-16	82	83	79	79	398,000	790
2011-11-15	83	84	81	81	360,000	810
2011-11-14	80	83	80	83	275,000	830
2011-11-11	81	81	79	79	114,000	790
2011-11-10	80	81	79	81	347,000	810
2011-11-09	83	83	81	83	309,000	830
2011-11-08	86	86	82	82	248,000	820
2011-11-07	86	87	85	86	139,000	860
2011-11-04	88	89	84	87	503,000	870
2011-11-02	89	89	87	88	194,000	880
2011-11-01	90	92	89	89	210,000	890
2011-10-31	93	94	91	91	201,000	910
2011-10-28	93	94	92	94	416,000	940
2011-10-27	90	92	89	92	234,000	920
2011-10-26	90	91	89	91	170,000	910
2011-10-25	95	95	88	90	576,000	900
2011-10-24	92	95	92	95	613,000	950
2011-10-21	88	93	88	93	534,000	930
2011-10-20	90	90	86	88	213,000	880
2011-10-19	91	92	89	90	151,000	900
2011-10-18	88	91	88	89	116,000	890
2011-10-17	91	92	89	91	151,000	910
2011-10-14	92	92	90	90	144,000	900
2011-10-13	91	93	91	92	483,000	920
2011-10-12	88	91	87	90	446,000	900
2011-10-11	89	89	87	88	281,000	880
2011-10-07	82	86	82	86	314,000	860
2011-10-06	81	82	80	81	179,000	810
2011-10-05	82	83	79	79	305,000	790
2011-10-04	83	83	81	82	146,000	820
2011-10-03	86	86	84	84	118,000	840
2011-09-30	88	89	87	88	110,000	880
2011-09-29	83	87	83	87	272,000	870
2011-09-28	81	85	81	85	273,000	850
2011-09-27	84	84	81	83	326,000	830
2011-09-26	85	85	78	80	773,000	800
2011-09-22	87	88	86	87	305,000	870
2011-09-21	89	90	88	89	111,000	890
2011-09-20	89	90	88	88	331,000	880
2011-09-16	90	92	89	92	295,000	920
2011-09-15	89	90	88	89	153,000	890
2011-09-14	92	92	88	88	287,000	880
2011-09-13	91	92	90	92	106,000	920
2011-09-12	91	92	90	90	245,000	900
2011-09-09	92	92	91	91	313,000	910
2011-09-08	92	93	89	92	359,000	920
2011-09-07	89	91	89	91	146,000	910
2011-09-06	90	90	88	89	170,000	890
2011-09-05	90	92	89	90	223,000	900
2011-09-02	94	94	91	92	298,000	920
2011-09-01	97	97	94	94	241,000	940
2011-08-31	96	97	95	95	268,000	950
2011-08-30	98	98	95	96	303,000	960
2011-08-29	94	97	94	95	389,000	950
2011-08-26	92	93	91	93	167,000	930
2011-08-25	88	92	88	90	356,000	900
2011-08-24	90	90	86	86	427,000	860
2011-08-23	89	89	86	88	392,000	880
2011-08-22	89	90	89	89	500,000	890
2011-08-19	94	94	92	92	526,000	920
2011-08-18	99	99	96	96	273,000	960
2011-08-17	97	99	96	99	208,000	990
2011-08-16	98	99	97	98	410,000	980
2011-08-15	98	99	97	98	455,000	980
2011-08-12	100	100	96	97	999,000	970
2011-08-11	96	98	94	96	1,582,000	960
2011-08-10	102	103	99	101	854,000	1,010
2011-08-09	96	101	91	101	1,091,000	1,010
2011-08-08	102	103	100	101	501,000	1,010
2011-08-05	105	105	102	103	745,000	1,030
2011-08-04	110	110	108	108	402,000	1,080
2011-08-03	109	109	108	108	297,000	1,080
2011-08-02	113	113	110	111	442,000	1,110
2011-08-01	112	114	112	114	443,000	1,140
2011-07-29	113	114	111	111	498,000	1,110
2011-07-28	112	115	111	115	821,000	1,150
2011-07-27	114	114	112	112	267,000	1,120
2011-07-26	115	117	113	114	483,000	1,140
2011-07-25	116	116	115	115	295,000	1,150
2011-07-22	115	118	114	116	722,000	1,160
2011-07-21	115	115	113	115	348,000	1,150
2011-07-20	113	117	113	115	624,000	1,150
2011-07-19	112	115	111	112	823,000	1,120
2011-07-15	114	116	113	115	381,000	1,150
2011-07-14	116	117	114	116	620,000	1,160
2011-07-13	115	118	115	117	298,000	1,170
2011-07-12	118	118	115	117	412,000	1,170
2011-07-11	117	121	117	119	772,000	1,190
2011-07-08	119	119	117	117	467,000	1,170
2011-07-07	121	121	118	119	545,000	1,190
2011-07-06	119	120	118	120	727,000	1,200
2011-07-05	116	119	116	119	849,000	1,190
2011-07-04	116	117	115	116	465,000	1,160
2011-07-01	117	117	113	114	625,000	1,140
2011-06-30	118	118	115	117	964,000	1,170
2011-06-29	119	120	116	118	1,275,000	1,180
2011-06-28	115	121	115	118	4,101,000	1,180
2011-06-27	113	114	111	114	1,650,000	1,140
2011-06-24	105	112	104	109	1,533,000	1,090
2011-06-23	104	105	102	105	327,000	1,050
2011-06-22	103	106	103	105	705,000	1,050
2011-06-21	102	103	99	103	422,000	1,030
2011-06-20	101	103	101	102	91,000	1,020
2011-06-17	104	104	100	100	299,000	1,000
2011-06-16	104	105	103	103	150,000	1,030
2011-06-15	105	105	104	105	179,000	1,050
2011-06-14	102	106	102	105	469,000	1,050
2011-06-13	103	103	101	102	128,000	1,020
2011-06-10	102	103	101	103	263,000	1,030
2011-06-09	103	103	101	102	192,000	1,020
2011-06-08	105	105	101	102	105,000	1,020
2011-06-07	100	104	99	103	326,000	1,030
2011-06-06	104	104	101	101	208,000	1,010
2011-06-03	104	105	104	104	190,000	1,040
2011-06-02	105	106	104	104	181,000	1,040
2011-06-01	107	107	105	106	196,000	1,060
2011-05-31	106	107	105	106	144,000	1,060
2011-05-30	106	106	104	104	157,000	1,040
2011-05-27	105	106	104	105	148,000	1,050
2011-05-26	106	106	104	104	119,000	1,040
2011-05-25	108	108	102	103	436,000	1,030
2011-05-24	105	109	105	107	171,000	1,070
2011-05-23	108	108	106	106	308,000	1,060
2011-05-20	110	115	108	108	1,021,000	1,080
2011-05-19	112	112	110	110	263,000	1,100
2011-05-18	111	113	111	112	324,000	1,120
2011-05-17	110	113	108	113	396,000	1,130
2011-05-16	113	113	109	110	862,000	1,100
2011-05-13	113	117	105	108	1,852,000	1,080
2011-05-12	112	114	111	114	426,000	1,140
2011-05-11	114	114	112	113	380,000	1,130
2011-05-10	113	113	111	112	557,000	1,120
2011-05-09	108	113	108	111	1,164,000	1,110
2011-05-06	106	109	105	107	225,000	1,070
2011-05-02	106	110	105	108	770,000	1,080
2011-04-28	103	104	102	104	215,000	1,040
2011-04-27	103	103	101	102	158,000	1,020
2011-04-26	102	103	101	101	159,000	1,010
2011-04-25	103	103	101	102	56,000	1,020
2011-04-22	102	103	101	101	89,000	1,010
2011-04-21	104	104	102	103	222,000	1,030
2011-04-20	102	105	102	103	458,000	1,030
2011-04-19	100	101	100	101	355,000	1,010
2011-04-18	104	105	103	103	156,000	1,030
2011-04-15	106	107	104	104	152,000	1,040
2011-04-14	106	107	104	107	198,000	1,070
2011-04-13	103	106	103	105	359,000	1,050
2011-04-12	107	107	103	103	353,000	1,030
2011-04-11	105	110	105	108	540,000	1,080
2011-04-08	99	104	99	104	341,000	1,040
2011-04-07	100	102	99	99	255,000	990
2011-04-06	103	103	99	100	522,000	1,000
2011-04-05	109	109	102	103	563,000	1,030
2011-04-04	110	113	109	110	388,000	1,100
2011-04-01	110	111	108	109	573,000	1,090
2011-03-31	113	113	108	110	541,000	1,100
2011-03-30	104	110	104	110	871,000	1,100
2011-03-29	104	106	99	104	756,000	1,040
2011-03-28	105	107	102	104	1,083,000	1,040
2011-03-25	111	120	105	107	2,934,000	1,070
2011-03-24	102	106	101	106	1,705,000	1,060
2011-03-23	99	104	97	100	1,328,000	1,000
2011-03-22	100	101	96	100	1,826,000	1,000
2011-03-18	92	99	92	96	2,283,000	960
2011-03-17	80	100	79	94	2,014,000	940
2011-03-16	75	86	75	86	2,306,000	860
2011-03-15	91	92	66	71	4,205,000	710
2011-03-14	95	105	92	96	1,666,000	960
2011-03-11	115	120	114	115	1,847,000	1,150
2011-03-10	120	120	116	116	1,485,000	1,160
2011-03-09	123	123	120	121	800,000	1,210
2011-03-08	123	125	122	122	788,000	1,220
2011-03-07	123	123	120	123	1,655,000	1,230
2011-03-04	127	128	124	124	1,827,000	1,240
2011-03-03	125	126	122	125	1,457,000	1,250
2011-03-02	122	126	122	123	1,845,000	1,230
2011-03-01	126	126	123	123	1,021,000	1,230
2011-02-28	123	126	122	126	936,000	1,260
2011-02-25	124	125	122	124	743,000	1,240
2011-02-24	126	126	122	123	1,116,000	1,230
2011-02-23	124	127	124	126	1,108,000	1,260
2011-02-22	129	129	125	125	1,213,000	1,250
2011-02-21	126	129	125	129	1,707,000	1,290
2011-02-18	125	127	124	126	586,000	1,260
2011-02-17	127	127	124	125	1,328,000	1,250
2011-02-16	125	128	124	127	1,664,000	1,270
2011-02-15	123	123	121	122	1,011,000	1,220
2011-02-14	125	126	123	123	1,145,000	1,230
2011-02-10	124	125	123	124	473,000	1,240
2011-02-09	126	126	123	124	1,170,000	1,240
2011-02-08	127	128	126	126	970,000	1,260
2011-02-07	126	127	125	126	1,553,000	1,260
2011-02-04	131	134	124	127	7,011,000	1,270
2011-02-03	144	145	143	144	1,649,000	1,440
2011-02-02	142	144	141	143	2,512,000	1,430
2011-02-01	141	143	139	141	2,533,000	1,410
2011-01-31	137	140	133	140	1,558,000	1,400
2011-01-28	141	141	136	141	2,557,000	1,410
2011-01-27	135	141	131	140	1,560,000	1,400
2011-01-26	136	137	134	134	563,000	1,340
2011-01-25	136	137	135	136	848,000	1,360
2011-01-24	134	135	131	133	1,197,000	1,330
2011-01-21	143	146	133	133	7,272,000	1,330
2011-01-20	138	143	136	142	3,080,000	1,420
2011-01-19	140	140	137	137	1,324,000	1,370
2011-01-18	136	140	135	140	1,632,000	1,400
2011-01-17	136	138	135	135	1,488,000	1,350
2011-01-14	137	137	133	134	1,542,000	1,340
2011-01-13	137	138	135	137	1,971,000	1,370
2011-01-12	141	142	134	134	3,056,000	1,340
2011-01-11	139	142	137	141	4,390,000	1,410
2011-01-07	131	138	130	138	4,709,000	1,380
2011-01-06	126	134	126	132	3,636,000	1,320
2011-01-05	127	128	126	126	650,000	1,260
2011-01-04	125	128	124	126	1,173,000	1,260

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