6205 ニデックオーケーケー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 161 | 162 | 159 | 159 | 514,000 | 1,590 |
| 2014-12-29 | 162 | 163 | 160 | 163 | 421,000 | 1,630 |
| 2014-12-26 | 157 | 161 | 157 | 161 | 540,000 | 1,610 |
| 2014-12-25 | 160 | 160 | 157 | 157 | 339,000 | 1,570 |
| 2014-12-24 | 159 | 161 | 159 | 160 | 396,000 | 1,600 |
| 2014-12-22 | 160 | 160 | 157 | 158 | 345,000 | 1,580 |
| 2014-12-19 | 159 | 161 | 158 | 160 | 370,000 | 1,600 |
| 2014-12-18 | 158 | 159 | 157 | 157 | 266,000 | 1,570 |
| 2014-12-17 | 154 | 157 | 154 | 155 | 448,000 | 1,550 |
| 2014-12-16 | 156 | 157 | 154 | 154 | 535,000 | 1,540 |
| 2014-12-15 | 157 | 160 | 157 | 158 | 238,000 | 1,580 |
| 2014-12-12 | 162 | 163 | 160 | 160 | 409,000 | 1,600 |
| 2014-12-11 | 157 | 163 | 157 | 163 | 580,000 | 1,630 |
| 2014-12-10 | 161 | 162 | 158 | 160 | 567,000 | 1,600 |
| 2014-12-09 | 166 | 166 | 162 | 163 | 441,000 | 1,630 |
| 2014-12-08 | 167 | 168 | 166 | 167 | 382,000 | 1,670 |
| 2014-12-05 | 165 | 167 | 164 | 167 | 592,000 | 1,670 |
| 2014-12-04 | 167 | 168 | 165 | 165 | 495,000 | 1,650 |
| 2014-12-03 | 166 | 168 | 166 | 167 | 698,000 | 1,670 |
| 2014-12-02 | 168 | 169 | 166 | 166 | 775,000 | 1,660 |
| 2014-12-01 | 168 | 170 | 166 | 169 | 1,146,000 | 1,690 |
| 2014-11-28 | 165 | 167 | 163 | 167 | 765,000 | 1,670 |
| 2014-11-27 | 167 | 168 | 165 | 165 | 1,485,000 | 1,650 |
| 2014-11-26 | 167 | 167 | 165 | 166 | 766,000 | 1,660 |
| 2014-11-25 | 162 | 167 | 161 | 167 | 1,540,000 | 1,670 |
| 2014-11-21 | 159 | 161 | 158 | 161 | 643,000 | 1,610 |
| 2014-11-20 | 159 | 160 | 158 | 159 | 398,000 | 1,590 |
| 2014-11-19 | 159 | 160 | 158 | 159 | 630,000 | 1,590 |
| 2014-11-18 | 157 | 160 | 156 | 159 | 621,000 | 1,590 |
| 2014-11-17 | 160 | 160 | 157 | 157 | 595,000 | 1,570 |
| 2014-11-14 | 161 | 161 | 158 | 160 | 708,000 | 1,600 |
| 2014-11-13 | 156 | 163 | 156 | 161 | 1,222,000 | 1,610 |
| 2014-11-12 | 159 | 160 | 156 | 157 | 743,000 | 1,570 |
| 2014-11-11 | 159 | 159 | 157 | 158 | 376,000 | 1,580 |
| 2014-11-10 | 157 | 159 | 157 | 158 | 617,000 | 1,580 |
| 2014-11-07 | 158 | 159 | 155 | 158 | 590,000 | 1,580 |
| 2014-11-06 | 159 | 161 | 156 | 157 | 1,165,000 | 1,570 |
| 2014-11-05 | 157 | 159 | 157 | 159 | 809,000 | 1,590 |
| 2014-11-04 | 160 | 161 | 156 | 157 | 1,742,000 | 1,570 |
| 2014-10-31 | 153 | 156 | 150 | 155 | 1,278,000 | 1,550 |
| 2014-10-30 | 148 | 154 | 147 | 152 | 2,369,000 | 1,520 |
| 2014-10-29 | 147 | 148 | 145 | 147 | 782,000 | 1,470 |
| 2014-10-28 | 147 | 147 | 145 | 146 | 408,000 | 1,460 |
| 2014-10-27 | 147 | 148 | 145 | 147 | 516,000 | 1,470 |
| 2014-10-24 | 147 | 148 | 145 | 145 | 832,000 | 1,450 |
| 2014-10-23 | 145 | 148 | 143 | 144 | 677,000 | 1,440 |
| 2014-10-22 | 145 | 146 | 144 | 146 | 475,000 | 1,460 |
| 2014-10-21 | 146 | 147 | 140 | 142 | 969,000 | 1,420 |
| 2014-10-20 | 144 | 148 | 143 | 148 | 824,000 | 1,480 |
| 2014-10-17 | 142 | 143 | 139 | 141 | 623,000 | 1,410 |
| 2014-10-16 | 141 | 143 | 140 | 140 | 870,000 | 1,400 |
| 2014-10-15 | 143 | 145 | 142 | 144 | 770,000 | 1,440 |
| 2014-10-14 | 142 | 146 | 140 | 141 | 1,411,000 | 1,410 |
| 2014-10-10 | 147 | 149 | 145 | 147 | 1,215,000 | 1,470 |
| 2014-10-09 | 154 | 155 | 148 | 150 | 1,280,000 | 1,500 |
| 2014-10-08 | 151 | 153 | 150 | 152 | 762,000 | 1,520 |
| 2014-10-07 | 158 | 158 | 154 | 154 | 1,099,000 | 1,540 |
| 2014-10-06 | 157 | 159 | 155 | 159 | 702,000 | 1,590 |
| 2014-10-03 | 153 | 156 | 153 | 156 | 688,000 | 1,560 |
| 2014-10-02 | 153 | 155 | 152 | 152 | 1,455,000 | 1,520 |
| 2014-10-01 | 164 | 164 | 156 | 157 | 1,801,000 | 1,570 |
| 2014-09-30 | 165 | 166 | 161 | 163 | 2,167,000 | 1,630 |
| 2014-09-29 | 172 | 174 | 166 | 167 | 3,574,000 | 1,670 |
| 2014-09-26 | 166 | 169 | 165 | 169 | 2,788,000 | 1,690 |
| 2014-09-25 | 166 | 170 | 165 | 167 | 3,107,000 | 1,670 |
| 2014-09-24 | 163 | 167 | 163 | 166 | 2,068,000 | 1,660 |
| 2014-09-22 | 163 | 166 | 160 | 165 | 2,075,000 | 1,650 |
| 2014-09-19 | 163 | 163 | 160 | 162 | 1,066,000 | 1,620 |
| 2014-09-18 | 158 | 162 | 158 | 161 | 1,355,000 | 1,610 |
| 2014-09-17 | 159 | 159 | 157 | 157 | 385,000 | 1,570 |
| 2014-09-16 | 158 | 161 | 158 | 159 | 549,000 | 1,590 |
| 2014-09-12 | 160 | 160 | 158 | 159 | 698,000 | 1,590 |
| 2014-09-11 | 162 | 162 | 160 | 161 | 816,000 | 1,610 |
| 2014-09-10 | 161 | 163 | 158 | 161 | 2,183,000 | 1,610 |
| 2014-09-09 | 157 | 158 | 156 | 158 | 632,000 | 1,580 |
| 2014-09-08 | 156 | 158 | 155 | 158 | 679,000 | 1,580 |
| 2014-09-05 | 158 | 159 | 151 | 155 | 1,884,000 | 1,550 |
| 2014-09-04 | 163 | 164 | 158 | 158 | 1,268,000 | 1,580 |
| 2014-09-03 | 163 | 164 | 161 | 162 | 1,069,000 | 1,620 |
| 2014-09-02 | 164 | 165 | 160 | 163 | 2,265,000 | 1,630 |
| 2014-09-01 | 167 | 173 | 163 | 166 | 8,816,000 | 1,660 |
| 2014-08-29 | 163 | 164 | 156 | 159 | 3,832,000 | 1,590 |
| 2014-08-28 | 147 | 165 | 147 | 155 | 4,844,000 | 1,550 |
| 2014-08-27 | 146 | 147 | 146 | 147 | 230,000 | 1,470 |
| 2014-08-26 | 146 | 147 | 145 | 145 | 149,000 | 1,450 |
| 2014-08-25 | 145 | 146 | 145 | 146 | 166,000 | 1,460 |
| 2014-08-22 | 146 | 147 | 145 | 146 | 248,000 | 1,460 |
| 2014-08-21 | 145 | 147 | 145 | 146 | 297,000 | 1,460 |
| 2014-08-20 | 146 | 147 | 145 | 146 | 134,000 | 1,460 |
| 2014-08-19 | 147 | 148 | 145 | 145 | 374,000 | 1,450 |
| 2014-08-18 | 145 | 148 | 145 | 145 | 330,000 | 1,450 |
| 2014-08-15 | 145 | 145 | 143 | 145 | 196,000 | 1,450 |
| 2014-08-14 | 145 | 146 | 145 | 145 | 295,000 | 1,450 |
| 2014-08-13 | 146 | 146 | 144 | 146 | 367,000 | 1,460 |
| 2014-08-12 | 147 | 148 | 145 | 145 | 397,000 | 1,450 |
| 2014-08-11 | 144 | 146 | 143 | 146 | 520,000 | 1,460 |
| 2014-08-08 | 144 | 144 | 140 | 141 | 748,000 | 1,410 |
| 2014-08-07 | 146 | 146 | 143 | 145 | 724,000 | 1,450 |
| 2014-08-06 | 144 | 145 | 141 | 145 | 1,011,000 | 1,450 |
| 2014-08-05 | 148 | 149 | 144 | 144 | 625,000 | 1,440 |
| 2014-08-04 | 148 | 149 | 147 | 147 | 322,000 | 1,470 |
| 2014-08-01 | 148 | 149 | 145 | 148 | 1,600,000 | 1,480 |
| 2014-07-31 | 156 | 158 | 155 | 155 | 778,000 | 1,550 |
| 2014-07-30 | 158 | 158 | 154 | 156 | 1,100,000 | 1,560 |
| 2014-07-29 | 160 | 160 | 157 | 158 | 667,000 | 1,580 |
| 2014-07-28 | 158 | 160 | 157 | 160 | 928,000 | 1,600 |
| 2014-07-25 | 156 | 158 | 155 | 157 | 506,000 | 1,570 |
| 2014-07-24 | 154 | 157 | 154 | 155 | 549,000 | 1,550 |
| 2014-07-23 | 157 | 157 | 155 | 156 | 659,000 | 1,560 |
| 2014-07-22 | 158 | 159 | 156 | 158 | 495,000 | 1,580 |
| 2014-07-18 | 154 | 157 | 153 | 156 | 873,000 | 1,560 |
| 2014-07-17 | 159 | 160 | 156 | 157 | 1,113,000 | 1,570 |
| 2014-07-16 | 160 | 163 | 158 | 159 | 1,968,000 | 1,590 |
| 2014-07-15 | 164 | 165 | 158 | 159 | 2,174,000 | 1,590 |
| 2014-07-14 | 155 | 162 | 154 | 161 | 3,211,000 | 1,610 |
| 2014-07-11 | 153 | 155 | 152 | 154 | 1,060,000 | 1,540 |
| 2014-07-10 | 160 | 164 | 154 | 155 | 4,117,000 | 1,550 |
| 2014-07-09 | 154 | 156 | 153 | 155 | 998,000 | 1,550 |
| 2014-07-08 | 157 | 158 | 154 | 156 | 1,308,000 | 1,560 |
| 2014-07-07 | 156 | 158 | 155 | 158 | 1,956,000 | 1,580 |
| 2014-07-04 | 156 | 156 | 152 | 155 | 1,136,000 | 1,550 |
| 2014-07-03 | 152 | 157 | 148 | 154 | 3,701,000 | 1,540 |
| 2014-07-02 | 147 | 154 | 147 | 150 | 2,922,000 | 1,500 |
| 2014-07-01 | 143 | 146 | 143 | 145 | 388,000 | 1,450 |
| 2014-06-30 | 142 | 144 | 141 | 143 | 344,000 | 1,430 |
| 2014-06-27 | 143 | 143 | 141 | 141 | 189,000 | 1,410 |
| 2014-06-26 | 143 | 144 | 142 | 142 | 400,000 | 1,420 |
| 2014-06-25 | 145 | 145 | 142 | 142 | 387,000 | 1,420 |
| 2014-06-24 | 146 | 147 | 144 | 145 | 176,000 | 1,450 |
| 2014-06-23 | 147 | 148 | 146 | 146 | 218,000 | 1,460 |
| 2014-06-20 | 147 | 148 | 146 | 147 | 229,000 | 1,470 |
| 2014-06-19 | 146 | 148 | 146 | 147 | 465,000 | 1,470 |
| 2014-06-18 | 144 | 146 | 144 | 146 | 341,000 | 1,460 |
| 2014-06-17 | 144 | 145 | 142 | 143 | 460,000 | 1,430 |
| 2014-06-16 | 145 | 146 | 144 | 145 | 248,000 | 1,450 |
| 2014-06-13 | 144 | 148 | 143 | 146 | 933,000 | 1,460 |
| 2014-06-12 | 147 | 148 | 144 | 145 | 887,000 | 1,450 |
| 2014-06-11 | 143 | 148 | 142 | 148 | 1,427,000 | 1,480 |
| 2014-06-10 | 142 | 142 | 138 | 140 | 407,000 | 1,400 |
| 2014-06-09 | 141 | 143 | 140 | 141 | 576,000 | 1,410 |
| 2014-06-06 | 139 | 141 | 139 | 140 | 470,000 | 1,400 |
| 2014-06-05 | 137 | 140 | 136 | 139 | 550,000 | 1,390 |
| 2014-06-04 | 137 | 138 | 136 | 138 | 213,000 | 1,380 |
| 2014-06-03 | 137 | 138 | 136 | 137 | 151,000 | 1,370 |
| 2014-06-02 | 135 | 137 | 134 | 137 | 432,000 | 1,370 |
| 2014-05-30 | 135 | 135 | 133 | 134 | 53,000 | 1,340 |
| 2014-05-29 | 134 | 135 | 133 | 135 | 92,000 | 1,350 |
| 2014-05-28 | 133 | 134 | 132 | 134 | 109,000 | 1,340 |
| 2014-05-27 | 135 | 135 | 133 | 134 | 84,000 | 1,340 |
| 2014-05-26 | 134 | 135 | 134 | 135 | 153,000 | 1,350 |
| 2014-05-23 | 133 | 134 | 133 | 133 | 69,000 | 1,330 |
| 2014-05-22 | 130 | 132 | 129 | 131 | 196,000 | 1,310 |
| 2014-05-21 | 130 | 130 | 128 | 129 | 156,000 | 1,290 |
| 2014-05-20 | 132 | 134 | 130 | 130 | 177,000 | 1,300 |
| 2014-05-19 | 135 | 136 | 132 | 132 | 219,000 | 1,320 |
| 2014-05-16 | 134 | 135 | 134 | 134 | 110,000 | 1,340 |
| 2014-05-15 | 134 | 137 | 134 | 137 | 195,000 | 1,370 |
| 2014-05-14 | 133 | 137 | 132 | 136 | 892,000 | 1,360 |
| 2014-05-13 | 129 | 131 | 128 | 129 | 192,000 | 1,290 |
| 2014-05-12 | 130 | 130 | 128 | 128 | 218,000 | 1,280 |
| 2014-05-09 | 128 | 131 | 128 | 130 | 275,000 | 1,300 |
| 2014-05-08 | 129 | 129 | 128 | 128 | 219,000 | 1,280 |
| 2014-05-07 | 132 | 132 | 126 | 128 | 502,000 | 1,280 |
| 2014-05-02 | 134 | 134 | 133 | 133 | 106,000 | 1,330 |
| 2014-05-01 | 130 | 134 | 130 | 134 | 368,000 | 1,340 |
| 2014-04-30 | 131 | 132 | 130 | 131 | 170,000 | 1,310 |
| 2014-04-28 | 132 | 132 | 130 | 131 | 86,000 | 1,310 |
| 2014-04-25 | 131 | 132 | 131 | 132 | 50,000 | 1,320 |
| 2014-04-24 | 133 | 133 | 130 | 131 | 204,000 | 1,310 |
| 2014-04-23 | 131 | 132 | 131 | 132 | 171,000 | 1,320 |
| 2014-04-22 | 134 | 134 | 130 | 130 | 229,000 | 1,300 |
| 2014-04-21 | 132 | 134 | 132 | 132 | 90,000 | 1,320 |
| 2014-04-18 | 134 | 134 | 132 | 132 | 228,000 | 1,320 |
| 2014-04-17 | 133 | 133 | 132 | 133 | 237,000 | 1,330 |
| 2014-04-16 | 130 | 133 | 130 | 133 | 193,000 | 1,330 |
| 2014-04-15 | 130 | 130 | 128 | 129 | 234,000 | 1,290 |
| 2014-04-14 | 128 | 130 | 128 | 129 | 161,000 | 1,290 |
| 2014-04-11 | 130 | 131 | 128 | 129 | 426,000 | 1,290 |
| 2014-04-10 | 132 | 132 | 130 | 130 | 279,000 | 1,300 |
| 2014-04-09 | 132 | 134 | 130 | 130 | 533,000 | 1,300 |
| 2014-04-08 | 134 | 135 | 133 | 134 | 253,000 | 1,340 |
| 2014-04-07 | 137 | 137 | 135 | 137 | 256,000 | 1,370 |
| 2014-04-04 | 139 | 140 | 139 | 139 | 173,000 | 1,390 |
| 2014-04-03 | 139 | 140 | 138 | 139 | 298,000 | 1,390 |
| 2014-04-02 | 137 | 139 | 137 | 138 | 389,000 | 1,380 |
| 2014-04-01 | 136 | 138 | 135 | 138 | 442,000 | 1,380 |
| 2014-03-31 | 138 | 138 | 134 | 135 | 454,000 | 1,350 |
| 2014-03-28 | 135 | 138 | 134 | 137 | 489,000 | 1,370 |
| 2014-03-27 | 129 | 136 | 129 | 136 | 440,000 | 1,360 |
| 2014-03-26 | 132 | 134 | 132 | 133 | 330,000 | 1,330 |
| 2014-03-25 | 130 | 132 | 129 | 132 | 590,000 | 1,320 |
| 2014-03-24 | 128 | 132 | 128 | 131 | 767,000 | 1,310 |
| 2014-03-20 | 130 | 130 | 128 | 129 | 586,000 | 1,290 |
| 2014-03-19 | 131 | 131 | 129 | 130 | 314,000 | 1,300 |
| 2014-03-18 | 132 | 132 | 130 | 131 | 231,000 | 1,310 |
| 2014-03-17 | 132 | 133 | 129 | 129 | 432,000 | 1,290 |
| 2014-03-14 | 135 | 135 | 132 | 132 | 686,000 | 1,320 |
| 2014-03-13 | 135 | 138 | 135 | 137 | 279,000 | 1,370 |
| 2014-03-12 | 136 | 138 | 135 | 135 | 262,000 | 1,350 |
| 2014-03-11 | 138 | 139 | 137 | 138 | 134,000 | 1,380 |
| 2014-03-10 | 138 | 139 | 137 | 138 | 214,000 | 1,380 |
| 2014-03-07 | 138 | 140 | 137 | 138 | 369,000 | 1,380 |
| 2014-03-06 | 135 | 138 | 135 | 137 | 137,000 | 1,370 |
| 2014-03-05 | 134 | 136 | 134 | 135 | 160,000 | 1,350 |
| 2014-03-04 | 131 | 133 | 131 | 133 | 380,000 | 1,330 |
| 2014-03-03 | 133 | 134 | 130 | 132 | 392,000 | 1,320 |
| 2014-02-28 | 134 | 136 | 133 | 135 | 465,000 | 1,350 |
| 2014-02-27 | 137 | 137 | 133 | 134 | 315,000 | 1,340 |
| 2014-02-26 | 137 | 139 | 136 | 137 | 302,000 | 1,370 |
| 2014-02-25 | 138 | 139 | 137 | 138 | 466,000 | 1,380 |
| 2014-02-24 | 136 | 139 | 135 | 137 | 405,000 | 1,370 |
| 2014-02-21 | 135 | 137 | 133 | 136 | 320,000 | 1,360 |
| 2014-02-20 | 136 | 136 | 133 | 133 | 253,000 | 1,330 |
| 2014-02-19 | 138 | 139 | 137 | 137 | 218,000 | 1,370 |
| 2014-02-18 | 135 | 138 | 134 | 137 | 462,000 | 1,370 |
| 2014-02-17 | 132 | 135 | 130 | 133 | 296,000 | 1,330 |
| 2014-02-14 | 136 | 136 | 130 | 132 | 670,000 | 1,320 |
| 2014-02-13 | 141 | 141 | 135 | 135 | 462,000 | 1,350 |
| 2014-02-12 | 140 | 141 | 138 | 141 | 392,000 | 1,410 |
| 2014-02-10 | 139 | 141 | 136 | 137 | 502,000 | 1,370 |
| 2014-02-07 | 135 | 137 | 135 | 136 | 255,000 | 1,360 |
| 2014-02-06 | 127 | 133 | 127 | 132 | 458,000 | 1,320 |
| 2014-02-05 | 132 | 133 | 127 | 129 | 836,000 | 1,290 |
| 2014-02-04 | 127 | 131 | 124 | 127 | 2,450,000 | 1,270 |
| 2014-02-03 | 139 | 139 | 135 | 136 | 721,000 | 1,360 |
| 2014-01-31 | 145 | 145 | 139 | 141 | 717,000 | 1,410 |
| 2014-01-30 | 144 | 144 | 141 | 143 | 689,000 | 1,430 |
| 2014-01-29 | 145 | 147 | 144 | 147 | 403,000 | 1,470 |
| 2014-01-28 | 144 | 147 | 143 | 143 | 853,000 | 1,430 |
| 2014-01-27 | 144 | 146 | 143 | 144 | 1,270,000 | 1,440 |
| 2014-01-24 | 148 | 151 | 147 | 149 | 679,000 | 1,490 |
| 2014-01-23 | 156 | 156 | 151 | 151 | 829,000 | 1,510 |
| 2014-01-22 | 158 | 158 | 154 | 156 | 798,000 | 1,560 |
| 2014-01-21 | 159 | 161 | 154 | 155 | 1,618,000 | 1,550 |
| 2014-01-20 | 154 | 161 | 154 | 160 | 2,691,000 | 1,600 |
| 2014-01-17 | 152 | 156 | 152 | 154 | 842,000 | 1,540 |
| 2014-01-16 | 154 | 161 | 152 | 152 | 6,173,000 | 1,520 |
| 2014-01-15 | 146 | 149 | 146 | 149 | 508,000 | 1,490 |
| 2014-01-14 | 146 | 147 | 144 | 144 | 374,000 | 1,440 |
| 2014-01-10 | 148 | 149 | 146 | 149 | 567,000 | 1,490 |
| 2014-01-09 | 149 | 149 | 147 | 148 | 602,000 | 1,480 |
| 2014-01-08 | 148 | 152 | 147 | 151 | 2,374,000 | 1,510 |
| 2014-01-07 | 145 | 147 | 144 | 146 | 616,000 | 1,460 |
| 2014-01-06 | 143 | 146 | 142 | 145 | 703,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
