6205 ニデックオーケーケー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30143144142142700,0001,420
2013-12-27141144139143357,0001,430
2013-12-26136141136141445,0001,410
2013-12-25131136131135758,0001,350
2013-12-24137137132133638,0001,330
2013-12-20137137135136428,0001,360
2013-12-19139140136137714,0001,370
2013-12-18136140136138552,0001,380
2013-12-17138138136136228,0001,360
2013-12-16140140137137771,0001,370
2013-12-13141142140140642,0001,400
2013-12-12142142140140333,0001,400
2013-12-11142143141142433,0001,420
2013-12-10143143141142484,0001,420
2013-12-09143143141143343,0001,430
2013-12-06140141139140400,0001,400
2013-12-05143143139140811,0001,400
2013-12-04145146144144246,0001,440
2013-12-031481491451461,519,0001,460
2013-12-02146151146148911,0001,480
2013-11-29147147146147379,0001,470
2013-11-28148148146147396,0001,470
2013-11-27147148146148384,0001,480
2013-11-26147148146148337,0001,480
2013-11-25145148145148810,0001,480
2013-11-22146147145145465,0001,450
2013-11-21146147144145551,0001,450
2013-11-20144145143145371,0001,450
2013-11-19146146143144404,0001,440
2013-11-18147148145146551,0001,460
2013-11-15146146144145576,0001,450
2013-11-14145146143144729,0001,440
2013-11-131411481411431,434,0001,430
2013-11-12139141139141279,0001,410
2013-11-11139140138139410,0001,390
2013-11-08138139137138502,0001,380
2013-11-07142142138139425,0001,390
2013-11-06138142138142395,0001,420
2013-11-05139140136138494,0001,380
2013-11-011431441361371,034,0001,370
2013-10-31142144142143769,0001,430
2013-10-30145146142143832,0001,430
2013-10-29143145142144447,0001,440
2013-10-28145146142143490,0001,430
2013-10-25147147143144592,0001,440
2013-10-24146147144147926,0001,470
2013-10-231491541461474,651,0001,470
2013-10-221421471421461,005,0001,460
2013-10-21141144141143741,0001,430
2013-10-18141142139141524,0001,410
2013-10-17142143140140502,0001,400
2013-10-16143144140140716,0001,400
2013-10-15144146143143767,0001,430
2013-10-111431451411431,061,0001,430
2013-10-101431441391401,043,0001,400
2013-10-091351431341421,354,0001,420
2013-10-081331371311371,175,0001,370
2013-10-071381381321331,053,0001,330
2013-10-041411411361391,354,0001,390
2013-10-03144144142142717,0001,420
2013-10-021461491431452,692,0001,450
2013-10-011601621461477,898,0001,470
2013-09-301661731621672,879,0001,670
2013-09-271691701641662,353,0001,660
2013-09-261591681581671,859,0001,670
2013-09-251701751581639,175,0001,630
2013-09-2414919014916539,733,0001,650
2013-09-20151151148150466,0001,500
2013-09-19147153146151998,0001,510
2013-09-18147149146147468,0001,470
2013-09-17146149145147877,0001,470
2013-09-13144145141145554,0001,450
2013-09-12141145141145663,0001,450
2013-09-11143143140141390,0001,410
2013-09-10139142139142691,0001,420
2013-09-09138140136138290,0001,380
2013-09-06138138134136201,0001,360
2013-09-05138139135138313,0001,380
2013-09-04133137133137276,0001,370
2013-09-03131134131134179,0001,340
2013-09-02131132129129370,0001,290
2013-08-30135136130132452,0001,320
2013-08-29133137132137168,0001,370
2013-08-28134134132133222,0001,330
2013-08-27135138135137287,0001,370
2013-08-26136138133133282,0001,330
2013-08-23137139135135329,0001,350
2013-08-22134136134135173,0001,350
2013-08-21134136134134150,0001,340
2013-08-20137138133134294,0001,340
2013-08-19138139137138148,0001,380
2013-08-16136138136137137,0001,370
2013-08-15138139137137230,0001,370
2013-08-14137141137141318,0001,410
2013-08-13134136133135294,0001,350
2013-08-12137137133133386,0001,330
2013-08-09136138135137254,0001,370
2013-08-08139140135136342,0001,360
2013-08-07140143140140184,0001,400
2013-08-06142144141144250,0001,440
2013-08-05139141138141293,0001,410
2013-08-02138139136138655,0001,380
2013-08-011341371311361,875,0001,360
2013-07-31147149144144556,0001,440
2013-07-30145152144148911,0001,480
2013-07-29148149145146635,0001,460
2013-07-26154154150150693,0001,500
2013-07-25157157154154295,0001,540
2013-07-24156157154157272,0001,570
2013-07-23155158155157373,0001,570
2013-07-22160160154156482,0001,560
2013-07-19162163156158974,0001,580
2013-07-181621681591603,549,0001,600
2013-07-17158159156159364,0001,590
2013-07-16163163158159496,0001,590
2013-07-12161164160162854,0001,620
2013-07-111581621561621,306,0001,620
2013-07-101531591521571,178,0001,570
2013-07-09152153150152401,0001,520
2013-07-08152154150151582,0001,510
2013-07-05149153149151519,0001,510
2013-07-04147149147149234,0001,490
2013-07-03149150146147378,0001,470
2013-07-02146148144147501,0001,470
2013-07-01139145139145457,0001,450
2013-06-28133140133139673,0001,390
2013-06-27133133127132752,0001,320
2013-06-26137139132132512,0001,320
2013-06-25140140133136613,0001,360
2013-06-24143143139140197,0001,400
2013-06-21137142136141729,0001,410
2013-06-20145145143143334,0001,430
2013-06-19148148143145317,0001,450
2013-06-18144146143144336,0001,440
2013-06-17139146138144327,0001,440
2013-06-14144146139139626,0001,390
2013-06-13143143138141488,0001,410
2013-06-12140149140146404,0001,460
2013-06-11144149144145657,0001,450
2013-06-10141147140146769,0001,460
2013-06-071381401301332,064,0001,330
2013-06-061491521431431,220,0001,430
2013-06-05155157149150704,0001,500
2013-06-041511551491511,786,0001,510
2013-06-031561561501511,338,0001,510
2013-05-311601611551571,178,0001,570
2013-05-30162163156156986,0001,560
2013-05-29168169163164816,0001,640
2013-05-28157165157164846,0001,640
2013-05-271621661611611,200,0001,610
2013-05-241721741611671,571,0001,670
2013-05-231801851661683,830,0001,680
2013-05-221831851811811,738,0001,810
2013-05-211811871801822,608,0001,820
2013-05-201791821781801,772,0001,800
2013-05-171651771631751,365,0001,750
2013-05-161731751601662,419,0001,660
2013-05-151771821731751,824,0001,750
2013-05-141781791731751,833,0001,750
2013-05-131831851761783,626,0001,780
2013-05-101901921861901,723,0001,900
2013-05-091891911871871,406,0001,870
2013-05-081901961881882,580,0001,880
2013-05-071901911871901,370,0001,900
2013-05-021861871821851,377,0001,850
2013-05-011931931861861,756,0001,860
2013-04-301841941841932,411,0001,930
2013-04-261881881821821,673,0001,820
2013-04-251921921841892,021,0001,890
2013-04-241961961891922,488,0001,920
2013-04-232022041901916,842,0001,910
2013-04-221881961841958,290,0001,950
2013-04-1917718817618310,872,0001,830
2013-04-181871921771778,435,0001,770
2013-04-1720520818618625,305,0001,860
2013-04-1616821616720959,073,0002,090
2013-04-151681751671703,141,0001,700
2013-04-121651711651702,900,0001,700
2013-04-111631711631653,052,0001,650
2013-04-10159163159161760,0001,610
2013-04-091621651571601,936,0001,600
2013-04-08160162157161997,0001,610
2013-04-051641671541562,301,0001,560
2013-04-041581671551624,524,0001,620
2013-04-031431661431634,017,0001,630
2013-04-021351461321431,182,0001,430
2013-04-011491501411411,049,0001,410
2013-03-29152153148149745,0001,490
2013-03-28156157150153595,0001,530
2013-03-27157158152157524,0001,570
2013-03-26155159154156750,0001,560
2013-03-25159161156158922,0001,580
2013-03-221621621571571,279,0001,570
2013-03-211661681641641,429,0001,640
2013-03-191601711591653,160,0001,650
2013-03-181611621571581,420,0001,580
2013-03-151541631531632,728,0001,630
2013-03-14153154150151783,0001,510
2013-03-131501541491512,164,0001,510
2013-03-1215618215015014,271,0001,500
2013-03-111431541431522,614,0001,520
2013-03-081441471421421,819,0001,420
2013-03-071431451401422,074,0001,420
2013-03-061361411361411,229,0001,410
2013-03-05135135133134430,0001,340
2013-03-04135137132133531,0001,330
2013-03-01135136133134613,0001,340
2013-02-28134136134134368,0001,340
2013-02-27133134130132465,0001,320
2013-02-26130134129131865,0001,310
2013-02-25136138134135825,0001,350
2013-02-22132134129134484,0001,340
2013-02-21133134132133419,0001,330
2013-02-20135138134135963,0001,350
2013-02-19131134131133702,0001,330
2013-02-18132135132132554,0001,320
2013-02-151361371261311,035,0001,310
2013-02-141331411331391,245,0001,390
2013-02-131371371311331,238,0001,330
2013-02-121391441371371,847,0001,370
2013-02-081391401361371,038,0001,370
2013-02-071401421391411,432,0001,410
2013-02-061451461341382,980,0001,380
2013-02-051401441371421,643,0001,420
2013-02-041381441361442,739,0001,440
2013-02-011331381331371,188,0001,370
2013-01-31132134132133576,0001,330
2013-01-301341341291321,147,0001,320
2013-01-29133137132133988,0001,330
2013-01-28136137132134891,0001,340
2013-01-251381381341361,512,0001,360
2013-01-241371401301354,130,0001,350
2013-01-231281371271343,460,0001,340
2013-01-221281401251294,958,0001,290
2013-01-211251281221271,258,0001,270
2013-01-18121125121124737,0001,240
2013-01-17122124115118672,0001,180
2013-01-16125127122122843,0001,220
2013-01-151251281231261,310,0001,260
2013-01-111281291231251,218,0001,250
2013-01-101181271181272,386,0001,270
2013-01-09116118114117401,0001,170
2013-01-08119119116117602,0001,170
2013-01-07119120117119796,0001,190
2013-01-04119119115119939,0001,190

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