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 |
---|---|---|---|---|---|---|
2013-12-30 | 143 | 144 | 142 | 142 | 700,000 | 1,420 |
2013-12-27 | 141 | 144 | 139 | 143 | 357,000 | 1,430 |
2013-12-26 | 136 | 141 | 136 | 141 | 445,000 | 1,410 |
2013-12-25 | 131 | 136 | 131 | 135 | 758,000 | 1,350 |
2013-12-24 | 137 | 137 | 132 | 133 | 638,000 | 1,330 |
2013-12-20 | 137 | 137 | 135 | 136 | 428,000 | 1,360 |
2013-12-19 | 139 | 140 | 136 | 137 | 714,000 | 1,370 |
2013-12-18 | 136 | 140 | 136 | 138 | 552,000 | 1,380 |
2013-12-17 | 138 | 138 | 136 | 136 | 228,000 | 1,360 |
2013-12-16 | 140 | 140 | 137 | 137 | 771,000 | 1,370 |
2013-12-13 | 141 | 142 | 140 | 140 | 642,000 | 1,400 |
2013-12-12 | 142 | 142 | 140 | 140 | 333,000 | 1,400 |
2013-12-11 | 142 | 143 | 141 | 142 | 433,000 | 1,420 |
2013-12-10 | 143 | 143 | 141 | 142 | 484,000 | 1,420 |
2013-12-09 | 143 | 143 | 141 | 143 | 343,000 | 1,430 |
2013-12-06 | 140 | 141 | 139 | 140 | 400,000 | 1,400 |
2013-12-05 | 143 | 143 | 139 | 140 | 811,000 | 1,400 |
2013-12-04 | 145 | 146 | 144 | 144 | 246,000 | 1,440 |
2013-12-03 | 148 | 149 | 145 | 146 | 1,519,000 | 1,460 |
2013-12-02 | 146 | 151 | 146 | 148 | 911,000 | 1,480 |
2013-11-29 | 147 | 147 | 146 | 147 | 379,000 | 1,470 |
2013-11-28 | 148 | 148 | 146 | 147 | 396,000 | 1,470 |
2013-11-27 | 147 | 148 | 146 | 148 | 384,000 | 1,480 |
2013-11-26 | 147 | 148 | 146 | 148 | 337,000 | 1,480 |
2013-11-25 | 145 | 148 | 145 | 148 | 810,000 | 1,480 |
2013-11-22 | 146 | 147 | 145 | 145 | 465,000 | 1,450 |
2013-11-21 | 146 | 147 | 144 | 145 | 551,000 | 1,450 |
2013-11-20 | 144 | 145 | 143 | 145 | 371,000 | 1,450 |
2013-11-19 | 146 | 146 | 143 | 144 | 404,000 | 1,440 |
2013-11-18 | 147 | 148 | 145 | 146 | 551,000 | 1,460 |
2013-11-15 | 146 | 146 | 144 | 145 | 576,000 | 1,450 |
2013-11-14 | 145 | 146 | 143 | 144 | 729,000 | 1,440 |
2013-11-13 | 141 | 148 | 141 | 143 | 1,434,000 | 1,430 |
2013-11-12 | 139 | 141 | 139 | 141 | 279,000 | 1,410 |
2013-11-11 | 139 | 140 | 138 | 139 | 410,000 | 1,390 |
2013-11-08 | 138 | 139 | 137 | 138 | 502,000 | 1,380 |
2013-11-07 | 142 | 142 | 138 | 139 | 425,000 | 1,390 |
2013-11-06 | 138 | 142 | 138 | 142 | 395,000 | 1,420 |
2013-11-05 | 139 | 140 | 136 | 138 | 494,000 | 1,380 |
2013-11-01 | 143 | 144 | 136 | 137 | 1,034,000 | 1,370 |
2013-10-31 | 142 | 144 | 142 | 143 | 769,000 | 1,430 |
2013-10-30 | 145 | 146 | 142 | 143 | 832,000 | 1,430 |
2013-10-29 | 143 | 145 | 142 | 144 | 447,000 | 1,440 |
2013-10-28 | 145 | 146 | 142 | 143 | 490,000 | 1,430 |
2013-10-25 | 147 | 147 | 143 | 144 | 592,000 | 1,440 |
2013-10-24 | 146 | 147 | 144 | 147 | 926,000 | 1,470 |
2013-10-23 | 149 | 154 | 146 | 147 | 4,651,000 | 1,470 |
2013-10-22 | 142 | 147 | 142 | 146 | 1,005,000 | 1,460 |
2013-10-21 | 141 | 144 | 141 | 143 | 741,000 | 1,430 |
2013-10-18 | 141 | 142 | 139 | 141 | 524,000 | 1,410 |
2013-10-17 | 142 | 143 | 140 | 140 | 502,000 | 1,400 |
2013-10-16 | 143 | 144 | 140 | 140 | 716,000 | 1,400 |
2013-10-15 | 144 | 146 | 143 | 143 | 767,000 | 1,430 |
2013-10-11 | 143 | 145 | 141 | 143 | 1,061,000 | 1,430 |
2013-10-10 | 143 | 144 | 139 | 140 | 1,043,000 | 1,400 |
2013-10-09 | 135 | 143 | 134 | 142 | 1,354,000 | 1,420 |
2013-10-08 | 133 | 137 | 131 | 137 | 1,175,000 | 1,370 |
2013-10-07 | 138 | 138 | 132 | 133 | 1,053,000 | 1,330 |
2013-10-04 | 141 | 141 | 136 | 139 | 1,354,000 | 1,390 |
2013-10-03 | 144 | 144 | 142 | 142 | 717,000 | 1,420 |
2013-10-02 | 146 | 149 | 143 | 145 | 2,692,000 | 1,450 |
2013-10-01 | 160 | 162 | 146 | 147 | 7,898,000 | 1,470 |
2013-09-30 | 166 | 173 | 162 | 167 | 2,879,000 | 1,670 |
2013-09-27 | 169 | 170 | 164 | 166 | 2,353,000 | 1,660 |
2013-09-26 | 159 | 168 | 158 | 167 | 1,859,000 | 1,670 |
2013-09-25 | 170 | 175 | 158 | 163 | 9,175,000 | 1,630 |
2013-09-24 | 149 | 190 | 149 | 165 | 39,733,000 | 1,650 |
2013-09-20 | 151 | 151 | 148 | 150 | 466,000 | 1,500 |
2013-09-19 | 147 | 153 | 146 | 151 | 998,000 | 1,510 |
2013-09-18 | 147 | 149 | 146 | 147 | 468,000 | 1,470 |
2013-09-17 | 146 | 149 | 145 | 147 | 877,000 | 1,470 |
2013-09-13 | 144 | 145 | 141 | 145 | 554,000 | 1,450 |
2013-09-12 | 141 | 145 | 141 | 145 | 663,000 | 1,450 |
2013-09-11 | 143 | 143 | 140 | 141 | 390,000 | 1,410 |
2013-09-10 | 139 | 142 | 139 | 142 | 691,000 | 1,420 |
2013-09-09 | 138 | 140 | 136 | 138 | 290,000 | 1,380 |
2013-09-06 | 138 | 138 | 134 | 136 | 201,000 | 1,360 |
2013-09-05 | 138 | 139 | 135 | 138 | 313,000 | 1,380 |
2013-09-04 | 133 | 137 | 133 | 137 | 276,000 | 1,370 |
2013-09-03 | 131 | 134 | 131 | 134 | 179,000 | 1,340 |
2013-09-02 | 131 | 132 | 129 | 129 | 370,000 | 1,290 |
2013-08-30 | 135 | 136 | 130 | 132 | 452,000 | 1,320 |
2013-08-29 | 133 | 137 | 132 | 137 | 168,000 | 1,370 |
2013-08-28 | 134 | 134 | 132 | 133 | 222,000 | 1,330 |
2013-08-27 | 135 | 138 | 135 | 137 | 287,000 | 1,370 |
2013-08-26 | 136 | 138 | 133 | 133 | 282,000 | 1,330 |
2013-08-23 | 137 | 139 | 135 | 135 | 329,000 | 1,350 |
2013-08-22 | 134 | 136 | 134 | 135 | 173,000 | 1,350 |
2013-08-21 | 134 | 136 | 134 | 134 | 150,000 | 1,340 |
2013-08-20 | 137 | 138 | 133 | 134 | 294,000 | 1,340 |
2013-08-19 | 138 | 139 | 137 | 138 | 148,000 | 1,380 |
2013-08-16 | 136 | 138 | 136 | 137 | 137,000 | 1,370 |
2013-08-15 | 138 | 139 | 137 | 137 | 230,000 | 1,370 |
2013-08-14 | 137 | 141 | 137 | 141 | 318,000 | 1,410 |
2013-08-13 | 134 | 136 | 133 | 135 | 294,000 | 1,350 |
2013-08-12 | 137 | 137 | 133 | 133 | 386,000 | 1,330 |
2013-08-09 | 136 | 138 | 135 | 137 | 254,000 | 1,370 |
2013-08-08 | 139 | 140 | 135 | 136 | 342,000 | 1,360 |
2013-08-07 | 140 | 143 | 140 | 140 | 184,000 | 1,400 |
2013-08-06 | 142 | 144 | 141 | 144 | 250,000 | 1,440 |
2013-08-05 | 139 | 141 | 138 | 141 | 293,000 | 1,410 |
2013-08-02 | 138 | 139 | 136 | 138 | 655,000 | 1,380 |
2013-08-01 | 134 | 137 | 131 | 136 | 1,875,000 | 1,360 |
2013-07-31 | 147 | 149 | 144 | 144 | 556,000 | 1,440 |
2013-07-30 | 145 | 152 | 144 | 148 | 911,000 | 1,480 |
2013-07-29 | 148 | 149 | 145 | 146 | 635,000 | 1,460 |
2013-07-26 | 154 | 154 | 150 | 150 | 693,000 | 1,500 |
2013-07-25 | 157 | 157 | 154 | 154 | 295,000 | 1,540 |
2013-07-24 | 156 | 157 | 154 | 157 | 272,000 | 1,570 |
2013-07-23 | 155 | 158 | 155 | 157 | 373,000 | 1,570 |
2013-07-22 | 160 | 160 | 154 | 156 | 482,000 | 1,560 |
2013-07-19 | 162 | 163 | 156 | 158 | 974,000 | 1,580 |
2013-07-18 | 162 | 168 | 159 | 160 | 3,549,000 | 1,600 |
2013-07-17 | 158 | 159 | 156 | 159 | 364,000 | 1,590 |
2013-07-16 | 163 | 163 | 158 | 159 | 496,000 | 1,590 |
2013-07-12 | 161 | 164 | 160 | 162 | 854,000 | 1,620 |
2013-07-11 | 158 | 162 | 156 | 162 | 1,306,000 | 1,620 |
2013-07-10 | 153 | 159 | 152 | 157 | 1,178,000 | 1,570 |
2013-07-09 | 152 | 153 | 150 | 152 | 401,000 | 1,520 |
2013-07-08 | 152 | 154 | 150 | 151 | 582,000 | 1,510 |
2013-07-05 | 149 | 153 | 149 | 151 | 519,000 | 1,510 |
2013-07-04 | 147 | 149 | 147 | 149 | 234,000 | 1,490 |
2013-07-03 | 149 | 150 | 146 | 147 | 378,000 | 1,470 |
2013-07-02 | 146 | 148 | 144 | 147 | 501,000 | 1,470 |
2013-07-01 | 139 | 145 | 139 | 145 | 457,000 | 1,450 |
2013-06-28 | 133 | 140 | 133 | 139 | 673,000 | 1,390 |
2013-06-27 | 133 | 133 | 127 | 132 | 752,000 | 1,320 |
2013-06-26 | 137 | 139 | 132 | 132 | 512,000 | 1,320 |
2013-06-25 | 140 | 140 | 133 | 136 | 613,000 | 1,360 |
2013-06-24 | 143 | 143 | 139 | 140 | 197,000 | 1,400 |
2013-06-21 | 137 | 142 | 136 | 141 | 729,000 | 1,410 |
2013-06-20 | 145 | 145 | 143 | 143 | 334,000 | 1,430 |
2013-06-19 | 148 | 148 | 143 | 145 | 317,000 | 1,450 |
2013-06-18 | 144 | 146 | 143 | 144 | 336,000 | 1,440 |
2013-06-17 | 139 | 146 | 138 | 144 | 327,000 | 1,440 |
2013-06-14 | 144 | 146 | 139 | 139 | 626,000 | 1,390 |
2013-06-13 | 143 | 143 | 138 | 141 | 488,000 | 1,410 |
2013-06-12 | 140 | 149 | 140 | 146 | 404,000 | 1,460 |
2013-06-11 | 144 | 149 | 144 | 145 | 657,000 | 1,450 |
2013-06-10 | 141 | 147 | 140 | 146 | 769,000 | 1,460 |
2013-06-07 | 138 | 140 | 130 | 133 | 2,064,000 | 1,330 |
2013-06-06 | 149 | 152 | 143 | 143 | 1,220,000 | 1,430 |
2013-06-05 | 155 | 157 | 149 | 150 | 704,000 | 1,500 |
2013-06-04 | 151 | 155 | 149 | 151 | 1,786,000 | 1,510 |
2013-06-03 | 156 | 156 | 150 | 151 | 1,338,000 | 1,510 |
2013-05-31 | 160 | 161 | 155 | 157 | 1,178,000 | 1,570 |
2013-05-30 | 162 | 163 | 156 | 156 | 986,000 | 1,560 |
2013-05-29 | 168 | 169 | 163 | 164 | 816,000 | 1,640 |
2013-05-28 | 157 | 165 | 157 | 164 | 846,000 | 1,640 |
2013-05-27 | 162 | 166 | 161 | 161 | 1,200,000 | 1,610 |
2013-05-24 | 172 | 174 | 161 | 167 | 1,571,000 | 1,670 |
2013-05-23 | 180 | 185 | 166 | 168 | 3,830,000 | 1,680 |
2013-05-22 | 183 | 185 | 181 | 181 | 1,738,000 | 1,810 |
2013-05-21 | 181 | 187 | 180 | 182 | 2,608,000 | 1,820 |
2013-05-20 | 179 | 182 | 178 | 180 | 1,772,000 | 1,800 |
2013-05-17 | 165 | 177 | 163 | 175 | 1,365,000 | 1,750 |
2013-05-16 | 173 | 175 | 160 | 166 | 2,419,000 | 1,660 |
2013-05-15 | 177 | 182 | 173 | 175 | 1,824,000 | 1,750 |
2013-05-14 | 178 | 179 | 173 | 175 | 1,833,000 | 1,750 |
2013-05-13 | 183 | 185 | 176 | 178 | 3,626,000 | 1,780 |
2013-05-10 | 190 | 192 | 186 | 190 | 1,723,000 | 1,900 |
2013-05-09 | 189 | 191 | 187 | 187 | 1,406,000 | 1,870 |
2013-05-08 | 190 | 196 | 188 | 188 | 2,580,000 | 1,880 |
2013-05-07 | 190 | 191 | 187 | 190 | 1,370,000 | 1,900 |
2013-05-02 | 186 | 187 | 182 | 185 | 1,377,000 | 1,850 |
2013-05-01 | 193 | 193 | 186 | 186 | 1,756,000 | 1,860 |
2013-04-30 | 184 | 194 | 184 | 193 | 2,411,000 | 1,930 |
2013-04-26 | 188 | 188 | 182 | 182 | 1,673,000 | 1,820 |
2013-04-25 | 192 | 192 | 184 | 189 | 2,021,000 | 1,890 |
2013-04-24 | 196 | 196 | 189 | 192 | 2,488,000 | 1,920 |
2013-04-23 | 202 | 204 | 190 | 191 | 6,842,000 | 1,910 |
2013-04-22 | 188 | 196 | 184 | 195 | 8,290,000 | 1,950 |
2013-04-19 | 177 | 188 | 176 | 183 | 10,872,000 | 1,830 |
2013-04-18 | 187 | 192 | 177 | 177 | 8,435,000 | 1,770 |
2013-04-17 | 205 | 208 | 186 | 186 | 25,305,000 | 1,860 |
2013-04-16 | 168 | 216 | 167 | 209 | 59,073,000 | 2,090 |
2013-04-15 | 168 | 175 | 167 | 170 | 3,141,000 | 1,700 |
2013-04-12 | 165 | 171 | 165 | 170 | 2,900,000 | 1,700 |
2013-04-11 | 163 | 171 | 163 | 165 | 3,052,000 | 1,650 |
2013-04-10 | 159 | 163 | 159 | 161 | 760,000 | 1,610 |
2013-04-09 | 162 | 165 | 157 | 160 | 1,936,000 | 1,600 |
2013-04-08 | 160 | 162 | 157 | 161 | 997,000 | 1,610 |
2013-04-05 | 164 | 167 | 154 | 156 | 2,301,000 | 1,560 |
2013-04-04 | 158 | 167 | 155 | 162 | 4,524,000 | 1,620 |
2013-04-03 | 143 | 166 | 143 | 163 | 4,017,000 | 1,630 |
2013-04-02 | 135 | 146 | 132 | 143 | 1,182,000 | 1,430 |
2013-04-01 | 149 | 150 | 141 | 141 | 1,049,000 | 1,410 |
2013-03-29 | 152 | 153 | 148 | 149 | 745,000 | 1,490 |
2013-03-28 | 156 | 157 | 150 | 153 | 595,000 | 1,530 |
2013-03-27 | 157 | 158 | 152 | 157 | 524,000 | 1,570 |
2013-03-26 | 155 | 159 | 154 | 156 | 750,000 | 1,560 |
2013-03-25 | 159 | 161 | 156 | 158 | 922,000 | 1,580 |
2013-03-22 | 162 | 162 | 157 | 157 | 1,279,000 | 1,570 |
2013-03-21 | 166 | 168 | 164 | 164 | 1,429,000 | 1,640 |
2013-03-19 | 160 | 171 | 159 | 165 | 3,160,000 | 1,650 |
2013-03-18 | 161 | 162 | 157 | 158 | 1,420,000 | 1,580 |
2013-03-15 | 154 | 163 | 153 | 163 | 2,728,000 | 1,630 |
2013-03-14 | 153 | 154 | 150 | 151 | 783,000 | 1,510 |
2013-03-13 | 150 | 154 | 149 | 151 | 2,164,000 | 1,510 |
2013-03-12 | 156 | 182 | 150 | 150 | 14,271,000 | 1,500 |
2013-03-11 | 143 | 154 | 143 | 152 | 2,614,000 | 1,520 |
2013-03-08 | 144 | 147 | 142 | 142 | 1,819,000 | 1,420 |
2013-03-07 | 143 | 145 | 140 | 142 | 2,074,000 | 1,420 |
2013-03-06 | 136 | 141 | 136 | 141 | 1,229,000 | 1,410 |
2013-03-05 | 135 | 135 | 133 | 134 | 430,000 | 1,340 |
2013-03-04 | 135 | 137 | 132 | 133 | 531,000 | 1,330 |
2013-03-01 | 135 | 136 | 133 | 134 | 613,000 | 1,340 |
2013-02-28 | 134 | 136 | 134 | 134 | 368,000 | 1,340 |
2013-02-27 | 133 | 134 | 130 | 132 | 465,000 | 1,320 |
2013-02-26 | 130 | 134 | 129 | 131 | 865,000 | 1,310 |
2013-02-25 | 136 | 138 | 134 | 135 | 825,000 | 1,350 |
2013-02-22 | 132 | 134 | 129 | 134 | 484,000 | 1,340 |
2013-02-21 | 133 | 134 | 132 | 133 | 419,000 | 1,330 |
2013-02-20 | 135 | 138 | 134 | 135 | 963,000 | 1,350 |
2013-02-19 | 131 | 134 | 131 | 133 | 702,000 | 1,330 |
2013-02-18 | 132 | 135 | 132 | 132 | 554,000 | 1,320 |
2013-02-15 | 136 | 137 | 126 | 131 | 1,035,000 | 1,310 |
2013-02-14 | 133 | 141 | 133 | 139 | 1,245,000 | 1,390 |
2013-02-13 | 137 | 137 | 131 | 133 | 1,238,000 | 1,330 |
2013-02-12 | 139 | 144 | 137 | 137 | 1,847,000 | 1,370 |
2013-02-08 | 139 | 140 | 136 | 137 | 1,038,000 | 1,370 |
2013-02-07 | 140 | 142 | 139 | 141 | 1,432,000 | 1,410 |
2013-02-06 | 145 | 146 | 134 | 138 | 2,980,000 | 1,380 |
2013-02-05 | 140 | 144 | 137 | 142 | 1,643,000 | 1,420 |
2013-02-04 | 138 | 144 | 136 | 144 | 2,739,000 | 1,440 |
2013-02-01 | 133 | 138 | 133 | 137 | 1,188,000 | 1,370 |
2013-01-31 | 132 | 134 | 132 | 133 | 576,000 | 1,330 |
2013-01-30 | 134 | 134 | 129 | 132 | 1,147,000 | 1,320 |
2013-01-29 | 133 | 137 | 132 | 133 | 988,000 | 1,330 |
2013-01-28 | 136 | 137 | 132 | 134 | 891,000 | 1,340 |
2013-01-25 | 138 | 138 | 134 | 136 | 1,512,000 | 1,360 |
2013-01-24 | 137 | 140 | 130 | 135 | 4,130,000 | 1,350 |
2013-01-23 | 128 | 137 | 127 | 134 | 3,460,000 | 1,340 |
2013-01-22 | 128 | 140 | 125 | 129 | 4,958,000 | 1,290 |
2013-01-21 | 125 | 128 | 122 | 127 | 1,258,000 | 1,270 |
2013-01-18 | 121 | 125 | 121 | 124 | 737,000 | 1,240 |
2013-01-17 | 122 | 124 | 115 | 118 | 672,000 | 1,180 |
2013-01-16 | 125 | 127 | 122 | 122 | 843,000 | 1,220 |
2013-01-15 | 125 | 128 | 123 | 126 | 1,310,000 | 1,260 |
2013-01-11 | 128 | 129 | 123 | 125 | 1,218,000 | 1,250 |
2013-01-10 | 118 | 127 | 118 | 127 | 2,386,000 | 1,270 |
2013-01-09 | 116 | 118 | 114 | 117 | 401,000 | 1,170 |
2013-01-08 | 119 | 119 | 116 | 117 | 602,000 | 1,170 |
2013-01-07 | 119 | 120 | 117 | 119 | 796,000 | 1,190 |
2013-01-04 | 119 | 119 | 115 | 119 | 939,000 | 1,190 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株