6205 ニデックオーケーケー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	115	116	113	114	611,000	1,140
2012-12-27	112	117	112	114	1,153,000	1,140
2012-12-26	108	113	108	111	945,000	1,110
2012-12-25	107	108	106	106	217,000	1,060
2012-12-21	109	109	106	106	595,000	1,060
2012-12-20	109	109	108	109	307,000	1,090
2012-12-19	110	110	108	109	628,000	1,090
2012-12-18	110	111	109	109	465,000	1,090
2012-12-17	109	110	107	110	1,092,000	1,100
2012-12-14	108	108	105	107	474,000	1,070
2012-12-13	108	109	105	106	1,004,000	1,060
2012-12-12	105	108	105	106	850,000	1,060
2012-12-11	104	105	104	104	238,000	1,040
2012-12-10	105	106	104	104	166,000	1,040
2012-12-07	105	107	104	104	382,000	1,040
2012-12-06	104	107	103	104	606,000	1,040
2012-12-05	103	104	102	104	119,000	1,040
2012-12-04	103	104	102	103	347,000	1,030
2012-12-03	100	106	100	104	921,000	1,040
2012-11-30	100	100	99	100	200,000	1,000
2012-11-29	99	101	98	99	285,000	990
2012-11-28	101	101	99	99	258,000	990
2012-11-27	101	102	100	101	494,000	1,010
2012-11-26	100	102	100	100	566,000	1,000
2012-11-22	99	100	98	99	554,000	990
2012-11-21	99	99	97	98	383,000	980
2012-11-20	98	101	97	97	1,592,000	970
2012-11-19	96	98	95	96	661,000	960
2012-11-16	94	97	94	96	618,000	960
2012-11-15	91	95	90	93	422,000	930
2012-11-14	91	92	89	91	259,000	910
2012-11-13	93	94	91	91	223,000	910
2012-11-12	92	93	92	92	136,000	920
2012-11-09	92	93	92	92	196,000	920
2012-11-08	93	95	92	93	171,000	930
2012-11-07	94	95	93	94	241,000	940
2012-11-06	96	96	93	94	358,000	940
2012-11-05	96	97	94	96	325,000	960
2012-11-02	98	98	95	96	845,000	960
2012-11-01	96	101	95	98	4,284,000	980
2012-10-31	90	91	89	91	119,000	910
2012-10-30	90	91	89	90	115,000	900
2012-10-29	90	91	90	91	55,000	910
2012-10-26	91	92	90	90	195,000	900
2012-10-25	90	91	89	90	133,000	900
2012-10-24	89	91	89	89	119,000	890
2012-10-23	93	93	90	90	141,000	900
2012-10-22	90	92	89	92	162,000	920
2012-10-19	90	91	89	91	146,000	910
2012-10-18	89	92	89	91	398,000	910
2012-10-17	88	90	87	89	297,000	890
2012-10-16	87	88	87	87	58,000	870
2012-10-15	86	87	85	87	165,000	870
2012-10-12	86	87	86	86	300,000	860
2012-10-11	91	91	88	88	317,000	880
2012-10-10	87	87	85	86	236,000	860
2012-10-09	88	89	87	87	122,000	870
2012-10-05	88	89	87	89	150,000	890
2012-10-04	87	89	87	88	243,000	880
2012-10-03	87	89	86	87	170,000	870
2012-10-02	87	87	84	86	481,000	860
2012-10-01	89	89	86	87	490,000	870
2012-09-28	92	92	89	89	392,000	890
2012-09-27	89	92	89	91	280,000	910
2012-09-26	91	91	89	89	89,000	890
2012-09-25	90	91	90	91	137,000	910
2012-09-24	91	91	90	91	283,000	910
2012-09-21	92	92	91	92	357,000	920
2012-09-20	96	96	92	92	428,000	920
2012-09-19	96	97	94	97	305,000	970
2012-09-18	94	97	93	97	323,000	970
2012-09-14	92	94	91	94	395,000	940
2012-09-13	90	92	90	91	252,000	910
2012-09-12	90	92	90	92	220,000	920
2012-09-11	91	91	89	91	212,000	910
2012-09-10	92	93	91	91	351,000	910
2012-09-07	91	92	91	92	222,000	920
2012-09-06	91	91	89	89	109,000	890
2012-09-05	91	92	89	90	283,000	900
2012-09-04	92	93	92	92	115,000	920
2012-09-03	93	94	91	92	113,000	920
2012-08-31	92	93	91	92	89,000	920
2012-08-30	95	95	93	93	81,000	930
2012-08-29	95	95	94	95	56,000	950
2012-08-28	96	96	93	94	68,000	940
2012-08-27	96	97	95	95	73,000	950
2012-08-24	98	98	95	96	224,000	960
2012-08-23	99	99	98	98	111,000	980
2012-08-22	100	101	98	100	170,000	1,000
2012-08-21	99	100	99	100	100,000	1,000
2012-08-20	101	101	99	99	137,000	990
2012-08-17	100	102	99	100	279,000	1,000
2012-08-16	98	100	98	100	157,000	1,000
2012-08-15	101	101	98	98	328,000	980
2012-08-14	96	102	96	101	531,000	1,010
2012-08-13	97	97	95	97	110,000	970
2012-08-10	96	98	94	96	262,000	960
2012-08-09	93	96	93	96	195,000	960
2012-08-08	94	97	93	94	405,000	940
2012-08-07	92	94	92	93	252,000	930
2012-08-06	92	93	91	92	187,000	920
2012-08-03	91	91	90	91	300,000	910
2012-08-02	94	94	92	93	152,000	930
2012-08-01	96	96	93	93	132,000	930
2012-07-31	93	97	93	97	165,000	970
2012-07-30	97	97	93	94	191,000	940
2012-07-27	95	97	95	96	151,000	960
2012-07-26	92	95	92	93	361,000	930
2012-07-25	93	93	91	91	225,000	910
2012-07-24	90	93	90	91	309,000	910
2012-07-23	92	95	92	92	331,000	920
2012-07-20	97	97	94	94	220,000	940
2012-07-19	97	99	96	97	377,000	970
2012-07-18	101	101	97	98	480,000	980
2012-07-17	100	106	100	101	336,000	1,010
2012-07-13	100	103	100	101	170,000	1,010
2012-07-12	104	104	101	101	401,000	1,010
2012-07-11	107	107	104	105	160,000	1,050
2012-07-10	107	108	107	107	95,000	1,070
2012-07-09	108	108	106	106	152,000	1,060
2012-07-06	110	112	108	108	287,000	1,080
2012-07-05	112	113	109	110	239,000	1,100
2012-07-04	114	115	110	112	634,000	1,120
2012-07-03	106	112	106	111	616,000	1,110
2012-07-02	107	109	106	106	408,000	1,060
2012-06-29	106	107	104	107	236,000	1,070
2012-06-28	107	108	105	107	263,000	1,070
2012-06-27	106	107	104	106	135,000	1,060
2012-06-26	104	109	104	107	342,000	1,070
2012-06-25	107	107	105	105	247,000	1,050
2012-06-22	104	106	104	106	482,000	1,060
2012-06-21	104	106	103	106	461,000	1,060
2012-06-20	102	105	102	105	321,000	1,050
2012-06-19	101	103	101	101	178,000	1,010
2012-06-18	101	103	99	102	227,000	1,020
2012-06-15	99	99	97	99	197,000	990
2012-06-14	99	100	98	99	157,000	990
2012-06-13	98	102	97	101	280,000	1,010
2012-06-12	97	98	96	98	207,000	980
2012-06-11	99	100	98	98	424,000	980
2012-06-08	96	98	95	97	227,000	970
2012-06-07	98	100	95	95	297,000	950
2012-06-06	95	98	93	97	273,000	970
2012-06-05	90	93	90	93	272,000	930
2012-06-04	90	90	88	89	394,000	890
2012-06-01	96	96	93	94	231,000	940
2012-05-31	95	97	94	96	255,000	960
2012-05-30	100	102	96	99	278,000	990
2012-05-29	93	99	92	99	335,000	990
2012-05-28	97	97	93	94	217,000	940
2012-05-25	100	100	97	98	144,000	980
2012-05-24	103	104	98	100	413,000	1,000
2012-05-23	104	105	102	102	196,000	1,020
2012-05-22	105	107	103	103	253,000	1,030
2012-05-21	101	107	101	104	429,000	1,040
2012-05-18	98	101	97	100	584,000	1,000
2012-05-17	98	105	97	103	411,000	1,030
2012-05-16	96	98	95	98	525,000	980
2012-05-15	97	98	90	96	1,300,000	960
2012-05-14	111	111	99	99	1,550,000	990
2012-05-11	111	114	106	111	1,002,000	1,110
2012-05-10	108	111	106	111	423,000	1,110
2012-05-09	108	109	105	108	565,000	1,080
2012-05-08	109	112	107	109	477,000	1,090
2012-05-07	111	112	108	108	308,000	1,080
2012-05-02	115	115	113	113	250,000	1,130
2012-05-01	116	117	113	115	978,000	1,150
2012-04-27	120	121	114	115	6,428,000	1,150
2012-04-26	108	109	108	108	143,000	1,080
2012-04-25	108	109	107	108	155,000	1,080
2012-04-24	108	108	106	107	271,000	1,070
2012-04-23	112	112	108	108	471,000	1,080
2012-04-20	111	113	111	111	309,000	1,110
2012-04-19	112	114	111	111	438,000	1,110
2012-04-18	112	113	109	112	365,000	1,120
2012-04-17	110	111	109	109	217,000	1,090
2012-04-16	110	111	109	110	169,000	1,100
2012-04-13	111	114	109	111	349,000	1,110
2012-04-12	110	111	109	111	259,000	1,110
2012-04-11	108	110	107	108	643,000	1,080
2012-04-10	115	115	111	111	425,000	1,110
2012-04-09	114	115	113	113	394,000	1,130
2012-04-06	116	116	115	115	285,000	1,150
2012-04-05	114	117	112	117	530,000	1,170
2012-04-04	119	120	115	115	758,000	1,150
2012-04-03	119	121	118	119	616,000	1,190
2012-04-02	120	121	118	118	672,000	1,180
2012-03-30	118	120	117	118	370,000	1,180
2012-03-29	116	117	116	117	214,000	1,170
2012-03-28	116	117	116	117	247,000	1,170
2012-03-27	117	118	116	118	266,000	1,180
2012-03-26	118	119	116	116	661,000	1,160
2012-03-23	118	118	117	117	497,000	1,170
2012-03-22	119	122	118	119	1,358,000	1,190
2012-03-21	121	129	118	120	7,178,000	1,200
2012-03-19	119	121	118	120	786,000	1,200
2012-03-16	119	119	118	119	226,000	1,190
2012-03-15	118	119	118	119	356,000	1,190
2012-03-14	119	120	118	119	383,000	1,190
2012-03-13	119	120	118	118	595,000	1,180
2012-03-12	120	121	118	119	832,000	1,190
2012-03-09	120	120	118	118	1,315,000	1,180
2012-03-08	117	121	116	120	1,438,000	1,200
2012-03-07	114	117	114	117	566,000	1,170
2012-03-06	115	116	113	116	412,000	1,160
2012-03-05	117	117	114	115	580,000	1,150
2012-03-02	115	117	114	117	624,000	1,170
2012-03-01	117	118	115	115	1,030,000	1,150
2012-02-29	118	121	117	117	753,000	1,170
2012-02-28	119	119	117	119	642,000	1,190
2012-02-27	122	123	120	120	1,320,000	1,200
2012-02-24	123	124	119	120	3,633,000	1,200
2012-02-23	120	122	118	121	1,068,000	1,210
2012-02-22	117	121	117	120	1,452,000	1,200
2012-02-21	119	119	117	117	1,156,000	1,170
2012-02-20	116	122	116	118	5,303,000	1,180
2012-02-17	115	116	114	115	706,000	1,150
2012-02-16	115	117	113	115	1,354,000	1,150
2012-02-15	116	117	115	117	944,000	1,170
2012-02-14	115	116	114	115	398,000	1,150
2012-02-13	116	116	115	115	756,000	1,150
2012-02-10	120	120	116	116	881,000	1,160
2012-02-09	120	120	117	118	1,076,000	1,180
2012-02-08	119	120	118	119	1,344,000	1,190
2012-02-07	122	122	118	119	1,133,000	1,190
2012-02-06	119	120	117	120	2,583,000	1,200
2012-02-03	118	127	116	118	21,265,000	1,180
2012-02-02	113	115	111	111	1,394,000	1,110
2012-02-01	115	115	111	112	1,559,000	1,120
2012-01-31	111	121	111	115	6,402,000	1,150
2012-01-30	109	112	108	110	687,000	1,100
2012-01-27	112	112	109	109	737,000	1,090
2012-01-26	115	115	109	111	2,373,000	1,110
2012-01-25	114	118	112	114	2,030,000	1,140
2012-01-24	118	120	114	115	2,367,000	1,150
2012-01-23	115	122	115	118	4,713,000	1,180
2012-01-20	116	116	113	115	2,584,000	1,150
2012-01-19	117	121	113	118	4,874,000	1,180
2012-01-18	120	122	116	119	7,078,000	1,190
2012-01-17	110	128	109	124	39,736,000	1,240
2012-01-16	106	113	103	109	9,214,000	1,090
2012-01-13	88	114	88	109	38,494,000	1,090
2012-01-12	89	89	88	88	154,000	880
2012-01-11	89	89	87	89	332,000	890
2012-01-10	86	88	85	88	183,000	880
2012-01-06	87	87	85	85	280,000	850
2012-01-05	89	89	88	88	138,000	880
2012-01-04	89	89	87	89	166,000	890

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