6205 ニデックオーケーケー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 145 | 146 | 142 | 143 | 583,000 | 1,430 |
| 2015-12-29 | 144 | 146 | 143 | 146 | 135,000 | 1,460 |
| 2015-12-28 | 143 | 147 | 143 | 145 | 341,000 | 1,450 |
| 2015-12-25 | 143 | 144 | 140 | 141 | 667,000 | 1,410 |
| 2015-12-24 | 147 | 147 | 144 | 144 | 491,000 | 1,440 |
| 2015-12-22 | 147 | 147 | 145 | 147 | 363,000 | 1,470 |
| 2015-12-21 | 147 | 148 | 144 | 147 | 1,029,000 | 1,470 |
| 2015-12-18 | 150 | 152 | 148 | 149 | 435,000 | 1,490 |
| 2015-12-17 | 151 | 153 | 150 | 151 | 503,000 | 1,510 |
| 2015-12-16 | 150 | 151 | 148 | 149 | 306,000 | 1,490 |
| 2015-12-15 | 152 | 152 | 146 | 147 | 340,000 | 1,470 |
| 2015-12-14 | 148 | 151 | 146 | 150 | 407,000 | 1,500 |
| 2015-12-11 | 152 | 153 | 151 | 152 | 392,000 | 1,520 |
| 2015-12-10 | 151 | 153 | 151 | 151 | 435,000 | 1,510 |
| 2015-12-09 | 152 | 154 | 152 | 153 | 444,000 | 1,530 |
| 2015-12-08 | 157 | 157 | 151 | 153 | 674,000 | 1,530 |
| 2015-12-07 | 155 | 157 | 154 | 156 | 391,000 | 1,560 |
| 2015-12-04 | 152 | 153 | 152 | 152 | 454,000 | 1,520 |
| 2015-12-03 | 154 | 156 | 153 | 155 | 614,000 | 1,550 |
| 2015-12-02 | 152 | 155 | 149 | 155 | 817,000 | 1,550 |
| 2015-12-01 | 150 | 153 | 150 | 152 | 612,000 | 1,520 |
| 2015-11-30 | 149 | 151 | 148 | 150 | 404,000 | 1,500 |
| 2015-11-27 | 149 | 149 | 147 | 148 | 194,000 | 1,480 |
| 2015-11-26 | 149 | 150 | 148 | 149 | 249,000 | 1,490 |
| 2015-11-25 | 148 | 150 | 147 | 150 | 317,000 | 1,500 |
| 2015-11-24 | 146 | 149 | 146 | 149 | 361,000 | 1,490 |
| 2015-11-20 | 147 | 148 | 146 | 146 | 202,000 | 1,460 |
| 2015-11-19 | 145 | 147 | 145 | 147 | 304,000 | 1,470 |
| 2015-11-18 | 146 | 146 | 144 | 145 | 221,000 | 1,450 |
| 2015-11-17 | 147 | 147 | 146 | 146 | 207,000 | 1,460 |
| 2015-11-16 | 145 | 146 | 144 | 145 | 138,000 | 1,450 |
| 2015-11-13 | 146 | 148 | 144 | 146 | 610,000 | 1,460 |
| 2015-11-12 | 147 | 147 | 146 | 147 | 369,000 | 1,470 |
| 2015-11-11 | 149 | 149 | 147 | 147 | 292,000 | 1,470 |
| 2015-11-10 | 147 | 148 | 146 | 148 | 469,000 | 1,480 |
| 2015-11-09 | 144 | 147 | 143 | 147 | 569,000 | 1,470 |
| 2015-11-06 | 142 | 143 | 139 | 143 | 514,000 | 1,430 |
| 2015-11-05 | 145 | 146 | 141 | 142 | 1,333,000 | 1,420 |
| 2015-11-04 | 147 | 148 | 145 | 147 | 454,000 | 1,470 |
| 2015-11-02 | 145 | 146 | 144 | 145 | 265,000 | 1,450 |
| 2015-10-30 | 146 | 146 | 144 | 145 | 317,000 | 1,450 |
| 2015-10-29 | 147 | 147 | 144 | 146 | 290,000 | 1,460 |
| 2015-10-28 | 144 | 146 | 144 | 145 | 207,000 | 1,450 |
| 2015-10-27 | 146 | 146 | 144 | 144 | 294,000 | 1,440 |
| 2015-10-26 | 146 | 148 | 146 | 148 | 331,000 | 1,480 |
| 2015-10-23 | 144 | 145 | 143 | 144 | 603,000 | 1,440 |
| 2015-10-22 | 143 | 145 | 142 | 142 | 227,000 | 1,420 |
| 2015-10-21 | 141 | 144 | 141 | 144 | 518,000 | 1,440 |
| 2015-10-20 | 142 | 143 | 141 | 142 | 88,000 | 1,420 |
| 2015-10-19 | 143 | 143 | 141 | 142 | 235,000 | 1,420 |
| 2015-10-16 | 143 | 145 | 142 | 143 | 327,000 | 1,430 |
| 2015-10-15 | 138 | 144 | 135 | 142 | 1,216,000 | 1,420 |
| 2015-10-14 | 148 | 148 | 143 | 143 | 625,000 | 1,430 |
| 2015-10-13 | 152 | 152 | 149 | 149 | 225,000 | 1,490 |
| 2015-10-09 | 150 | 153 | 149 | 152 | 389,000 | 1,520 |
| 2015-10-08 | 151 | 152 | 148 | 149 | 552,000 | 1,490 |
| 2015-10-07 | 147 | 153 | 146 | 152 | 1,155,000 | 1,520 |
| 2015-10-06 | 142 | 146 | 141 | 145 | 720,000 | 1,450 |
| 2015-10-05 | 139 | 141 | 138 | 140 | 314,000 | 1,400 |
| 2015-10-02 | 136 | 138 | 134 | 137 | 255,000 | 1,370 |
| 2015-10-01 | 135 | 138 | 134 | 136 | 269,000 | 1,360 |
| 2015-09-30 | 133 | 136 | 133 | 135 | 219,000 | 1,350 |
| 2015-09-29 | 137 | 137 | 132 | 132 | 395,000 | 1,320 |
| 2015-09-28 | 138 | 139 | 137 | 139 | 234,000 | 1,390 |
| 2015-09-25 | 136 | 138 | 134 | 138 | 938,000 | 1,380 |
| 2015-09-24 | 139 | 139 | 135 | 136 | 380,000 | 1,360 |
| 2015-09-18 | 142 | 142 | 140 | 141 | 250,000 | 1,410 |
| 2015-09-17 | 143 | 145 | 143 | 144 | 186,000 | 1,440 |
| 2015-09-16 | 140 | 142 | 140 | 142 | 181,000 | 1,420 |
| 2015-09-15 | 142 | 143 | 139 | 139 | 190,000 | 1,390 |
| 2015-09-14 | 143 | 146 | 140 | 140 | 472,000 | 1,400 |
| 2015-09-11 | 144 | 145 | 141 | 143 | 463,000 | 1,430 |
| 2015-09-10 | 142 | 145 | 140 | 145 | 394,000 | 1,450 |
| 2015-09-09 | 141 | 144 | 139 | 144 | 547,000 | 1,440 |
| 2015-09-08 | 138 | 140 | 137 | 138 | 248,000 | 1,380 |
| 2015-09-07 | 137 | 141 | 135 | 138 | 386,000 | 1,380 |
| 2015-09-04 | 145 | 145 | 138 | 139 | 514,000 | 1,390 |
| 2015-09-03 | 147 | 148 | 144 | 144 | 417,000 | 1,440 |
| 2015-09-02 | 145 | 150 | 145 | 145 | 525,000 | 1,450 |
| 2015-09-01 | 152 | 152 | 148 | 149 | 543,000 | 1,490 |
| 2015-08-31 | 155 | 155 | 150 | 154 | 757,000 | 1,540 |
| 2015-08-28 | 147 | 154 | 147 | 154 | 1,103,000 | 1,540 |
| 2015-08-27 | 145 | 146 | 144 | 144 | 490,000 | 1,440 |
| 2015-08-26 | 140 | 143 | 138 | 143 | 574,000 | 1,430 |
| 2015-08-25 | 135 | 148 | 134 | 136 | 1,098,000 | 1,360 |
| 2015-08-24 | 149 | 153 | 140 | 143 | 1,387,000 | 1,430 |
| 2015-08-21 | 159 | 160 | 155 | 155 | 748,000 | 1,550 |
| 2015-08-20 | 165 | 166 | 162 | 162 | 439,000 | 1,620 |
| 2015-08-19 | 167 | 169 | 165 | 165 | 304,000 | 1,650 |
| 2015-08-18 | 170 | 171 | 168 | 169 | 303,000 | 1,690 |
| 2015-08-17 | 167 | 169 | 166 | 168 | 337,000 | 1,680 |
| 2015-08-14 | 166 | 167 | 164 | 167 | 299,000 | 1,670 |
| 2015-08-13 | 167 | 167 | 163 | 166 | 558,000 | 1,660 |
| 2015-08-12 | 168 | 169 | 164 | 166 | 811,000 | 1,660 |
| 2015-08-11 | 172 | 172 | 169 | 170 | 532,000 | 1,700 |
| 2015-08-10 | 169 | 171 | 168 | 170 | 392,000 | 1,700 |
| 2015-08-07 | 168 | 170 | 167 | 169 | 434,000 | 1,690 |
| 2015-08-06 | 170 | 170 | 166 | 168 | 647,000 | 1,680 |
| 2015-08-05 | 169 | 169 | 166 | 168 | 621,000 | 1,680 |
| 2015-08-04 | 173 | 173 | 167 | 169 | 1,044,000 | 1,690 |
| 2015-08-03 | 177 | 177 | 173 | 173 | 720,000 | 1,730 |
| 2015-07-31 | 173 | 176 | 171 | 176 | 620,000 | 1,760 |
| 2015-07-30 | 173 | 174 | 171 | 172 | 390,000 | 1,720 |
| 2015-07-29 | 176 | 176 | 170 | 170 | 669,000 | 1,700 |
| 2015-07-28 | 174 | 177 | 172 | 175 | 513,000 | 1,750 |
| 2015-07-27 | 176 | 178 | 175 | 175 | 331,000 | 1,750 |
| 2015-07-24 | 181 | 181 | 177 | 177 | 592,000 | 1,770 |
| 2015-07-23 | 180 | 183 | 179 | 182 | 477,000 | 1,820 |
| 2015-07-22 | 179 | 181 | 179 | 179 | 415,000 | 1,790 |
| 2015-07-21 | 180 | 182 | 178 | 180 | 512,000 | 1,800 |
| 2015-07-17 | 180 | 180 | 176 | 179 | 627,000 | 1,790 |
| 2015-07-16 | 182 | 183 | 178 | 179 | 555,000 | 1,790 |
| 2015-07-15 | 184 | 185 | 180 | 181 | 590,000 | 1,810 |
| 2015-07-14 | 182 | 184 | 181 | 184 | 622,000 | 1,840 |
| 2015-07-13 | 177 | 179 | 176 | 177 | 499,000 | 1,770 |
| 2015-07-10 | 177 | 180 | 173 | 174 | 814,000 | 1,740 |
| 2015-07-09 | 172 | 177 | 167 | 177 | 1,498,000 | 1,770 |
| 2015-07-08 | 185 | 185 | 179 | 180 | 1,052,000 | 1,800 |
| 2015-07-07 | 187 | 189 | 185 | 186 | 604,000 | 1,860 |
| 2015-07-06 | 186 | 189 | 185 | 186 | 711,000 | 1,860 |
| 2015-07-03 | 188 | 190 | 188 | 190 | 511,000 | 1,900 |
| 2015-07-02 | 193 | 194 | 188 | 188 | 859,000 | 1,880 |
| 2015-07-01 | 190 | 193 | 189 | 191 | 464,000 | 1,910 |
| 2015-06-30 | 189 | 192 | 186 | 189 | 1,374,000 | 1,890 |
| 2015-06-29 | 189 | 191 | 188 | 190 | 1,161,000 | 1,900 |
| 2015-06-26 | 196 | 197 | 194 | 196 | 731,000 | 1,960 |
| 2015-06-25 | 200 | 200 | 197 | 197 | 1,134,000 | 1,970 |
| 2015-06-24 | 201 | 202 | 199 | 200 | 1,216,000 | 2,000 |
| 2015-06-23 | 195 | 200 | 195 | 200 | 1,833,000 | 2,000 |
| 2015-06-22 | 191 | 195 | 191 | 195 | 1,014,000 | 1,950 |
| 2015-06-19 | 195 | 196 | 190 | 194 | 1,133,000 | 1,940 |
| 2015-06-18 | 197 | 198 | 192 | 194 | 1,385,000 | 1,940 |
| 2015-06-17 | 197 | 198 | 194 | 197 | 1,408,000 | 1,970 |
| 2015-06-16 | 196 | 201 | 194 | 198 | 2,514,000 | 1,980 |
| 2015-06-15 | 194 | 202 | 194 | 199 | 3,447,000 | 1,990 |
| 2015-06-12 | 192 | 195 | 190 | 194 | 2,429,000 | 1,940 |
| 2015-06-11 | 188 | 192 | 187 | 190 | 2,261,000 | 1,900 |
| 2015-06-10 | 188 | 191 | 184 | 186 | 4,431,000 | 1,860 |
| 2015-06-09 | 186 | 186 | 180 | 180 | 1,843,000 | 1,800 |
| 2015-06-08 | 188 | 190 | 186 | 187 | 1,182,000 | 1,870 |
| 2015-06-05 | 185 | 188 | 183 | 185 | 1,100,000 | 1,850 |
| 2015-06-04 | 182 | 191 | 181 | 187 | 3,230,000 | 1,870 |
| 2015-06-03 | 182 | 183 | 181 | 182 | 1,171,000 | 1,820 |
| 2015-06-02 | 183 | 184 | 179 | 184 | 3,606,000 | 1,840 |
| 2015-06-01 | 172 | 181 | 171 | 176 | 5,026,000 | 1,760 |
| 2015-05-29 | 168 | 171 | 167 | 171 | 823,000 | 1,710 |
| 2015-05-28 | 170 | 173 | 168 | 169 | 2,367,000 | 1,690 |
| 2015-05-27 | 165 | 170 | 165 | 168 | 1,937,000 | 1,680 |
| 2015-05-26 | 163 | 166 | 163 | 165 | 946,000 | 1,650 |
| 2015-05-25 | 163 | 164 | 163 | 163 | 560,000 | 1,630 |
| 2015-05-22 | 161 | 164 | 161 | 164 | 371,000 | 1,640 |
| 2015-05-21 | 161 | 163 | 161 | 163 | 285,000 | 1,630 |
| 2015-05-20 | 162 | 163 | 161 | 163 | 198,000 | 1,630 |
| 2015-05-19 | 162 | 163 | 162 | 163 | 529,000 | 1,630 |
| 2015-05-18 | 162 | 162 | 160 | 162 | 458,000 | 1,620 |
| 2015-05-15 | 162 | 162 | 161 | 162 | 474,000 | 1,620 |
| 2015-05-14 | 163 | 164 | 160 | 162 | 1,238,000 | 1,620 |
| 2015-05-13 | 164 | 166 | 163 | 165 | 770,000 | 1,650 |
| 2015-05-12 | 162 | 164 | 161 | 164 | 502,000 | 1,640 |
| 2015-05-11 | 162 | 163 | 161 | 162 | 397,000 | 1,620 |
| 2015-05-08 | 159 | 161 | 158 | 161 | 217,000 | 1,610 |
| 2015-05-07 | 159 | 160 | 158 | 159 | 125,000 | 1,590 |
| 2015-05-01 | 159 | 160 | 157 | 159 | 534,000 | 1,590 |
| 2015-04-30 | 162 | 162 | 159 | 161 | 465,000 | 1,610 |
| 2015-04-28 | 162 | 164 | 162 | 163 | 347,000 | 1,630 |
| 2015-04-27 | 163 | 164 | 161 | 163 | 250,000 | 1,630 |
| 2015-04-24 | 163 | 164 | 161 | 163 | 517,000 | 1,630 |
| 2015-04-23 | 161 | 164 | 161 | 162 | 1,126,000 | 1,620 |
| 2015-04-22 | 160 | 162 | 160 | 160 | 192,000 | 1,600 |
| 2015-04-21 | 159 | 161 | 159 | 160 | 303,000 | 1,600 |
| 2015-04-20 | 158 | 160 | 158 | 158 | 267,000 | 1,580 |
| 2015-04-17 | 161 | 162 | 159 | 159 | 368,000 | 1,590 |
| 2015-04-16 | 161 | 162 | 160 | 161 | 406,000 | 1,610 |
| 2015-04-15 | 163 | 163 | 161 | 161 | 454,000 | 1,610 |
| 2015-04-14 | 161 | 162 | 160 | 162 | 344,000 | 1,620 |
| 2015-04-13 | 162 | 162 | 161 | 161 | 204,000 | 1,610 |
| 2015-04-10 | 160 | 163 | 158 | 161 | 1,231,000 | 1,610 |
| 2015-04-09 | 159 | 159 | 158 | 158 | 262,000 | 1,580 |
| 2015-04-08 | 157 | 160 | 157 | 158 | 503,000 | 1,580 |
| 2015-04-07 | 157 | 159 | 156 | 157 | 353,000 | 1,570 |
| 2015-04-06 | 156 | 157 | 156 | 156 | 283,000 | 1,560 |
| 2015-04-03 | 158 | 158 | 157 | 158 | 174,000 | 1,580 |
| 2015-04-02 | 156 | 159 | 156 | 157 | 310,000 | 1,570 |
| 2015-04-01 | 157 | 157 | 155 | 156 | 520,000 | 1,560 |
| 2015-03-31 | 157 | 159 | 157 | 157 | 384,000 | 1,570 |
| 2015-03-30 | 156 | 157 | 155 | 156 | 343,000 | 1,560 |
| 2015-03-27 | 158 | 161 | 158 | 158 | 582,000 | 1,580 |
| 2015-03-26 | 162 | 163 | 160 | 161 | 614,000 | 1,610 |
| 2015-03-25 | 162 | 164 | 162 | 164 | 349,000 | 1,640 |
| 2015-03-24 | 163 | 165 | 161 | 164 | 615,000 | 1,640 |
| 2015-03-23 | 163 | 164 | 163 | 164 | 237,000 | 1,640 |
| 2015-03-20 | 164 | 164 | 162 | 164 | 299,000 | 1,640 |
| 2015-03-19 | 164 | 165 | 163 | 164 | 479,000 | 1,640 |
| 2015-03-18 | 164 | 165 | 163 | 165 | 377,000 | 1,650 |
| 2015-03-17 | 165 | 166 | 164 | 164 | 397,000 | 1,640 |
| 2015-03-16 | 165 | 165 | 164 | 165 | 470,000 | 1,650 |
| 2015-03-13 | 165 | 166 | 163 | 163 | 937,000 | 1,630 |
| 2015-03-12 | 164 | 166 | 163 | 164 | 667,000 | 1,640 |
| 2015-03-11 | 163 | 165 | 162 | 164 | 395,000 | 1,640 |
| 2015-03-10 | 164 | 166 | 163 | 163 | 570,000 | 1,630 |
| 2015-03-09 | 163 | 165 | 162 | 163 | 434,000 | 1,630 |
| 2015-03-06 | 164 | 165 | 162 | 164 | 584,000 | 1,640 |
| 2015-03-05 | 162 | 164 | 162 | 164 | 300,000 | 1,640 |
| 2015-03-04 | 162 | 164 | 162 | 163 | 405,000 | 1,630 |
| 2015-03-03 | 165 | 166 | 162 | 164 | 827,000 | 1,640 |
| 2015-03-02 | 163 | 167 | 163 | 166 | 1,519,000 | 1,660 |
| 2015-02-27 | 164 | 165 | 162 | 162 | 1,077,000 | 1,620 |
| 2015-02-26 | 162 | 164 | 161 | 164 | 1,237,000 | 1,640 |
| 2015-02-25 | 163 | 163 | 161 | 162 | 527,000 | 1,620 |
| 2015-02-24 | 163 | 164 | 161 | 162 | 1,041,000 | 1,620 |
| 2015-02-23 | 161 | 163 | 160 | 162 | 818,000 | 1,620 |
| 2015-02-20 | 161 | 161 | 159 | 160 | 855,000 | 1,600 |
| 2015-02-19 | 160 | 161 | 159 | 161 | 616,000 | 1,610 |
| 2015-02-18 | 160 | 162 | 159 | 161 | 1,195,000 | 1,610 |
| 2015-02-17 | 158 | 160 | 157 | 160 | 1,093,000 | 1,600 |
| 2015-02-16 | 158 | 158 | 156 | 157 | 727,000 | 1,570 |
| 2015-02-13 | 158 | 158 | 156 | 158 | 657,000 | 1,580 |
| 2015-02-12 | 159 | 160 | 157 | 157 | 851,000 | 1,570 |
| 2015-02-10 | 157 | 158 | 157 | 157 | 398,000 | 1,570 |
| 2015-02-09 | 158 | 159 | 156 | 157 | 623,000 | 1,570 |
| 2015-02-06 | 156 | 157 | 154 | 157 | 603,000 | 1,570 |
| 2015-02-05 | 156 | 159 | 154 | 154 | 1,970,000 | 1,540 |
| 2015-02-04 | 160 | 161 | 156 | 158 | 2,521,000 | 1,580 |
| 2015-02-03 | 168 | 168 | 163 | 164 | 1,440,000 | 1,640 |
| 2015-02-02 | 166 | 167 | 164 | 166 | 1,183,000 | 1,660 |
| 2015-01-30 | 162 | 170 | 161 | 165 | 2,746,000 | 1,650 |
| 2015-01-29 | 163 | 165 | 159 | 159 | 712,000 | 1,590 |
| 2015-01-28 | 162 | 166 | 161 | 164 | 908,000 | 1,640 |
| 2015-01-27 | 159 | 164 | 159 | 164 | 719,000 | 1,640 |
| 2015-01-26 | 157 | 159 | 156 | 159 | 137,000 | 1,590 |
| 2015-01-23 | 158 | 160 | 156 | 158 | 705,000 | 1,580 |
| 2015-01-22 | 158 | 159 | 157 | 157 | 262,000 | 1,570 |
| 2015-01-21 | 160 | 160 | 157 | 157 | 193,000 | 1,570 |
| 2015-01-20 | 159 | 160 | 157 | 160 | 268,000 | 1,600 |
| 2015-01-19 | 158 | 159 | 157 | 158 | 99,000 | 1,580 |
| 2015-01-16 | 157 | 157 | 155 | 157 | 381,000 | 1,570 |
| 2015-01-15 | 160 | 160 | 158 | 158 | 429,000 | 1,580 |
| 2015-01-14 | 160 | 161 | 157 | 158 | 421,000 | 1,580 |
| 2015-01-13 | 161 | 161 | 159 | 161 | 415,000 | 1,610 |
| 2015-01-09 | 163 | 166 | 161 | 162 | 1,168,000 | 1,620 |
| 2015-01-08 | 159 | 162 | 159 | 160 | 518,000 | 1,600 |
| 2015-01-07 | 156 | 160 | 156 | 159 | 359,000 | 1,590 |
| 2015-01-06 | 159 | 159 | 155 | 156 | 484,000 | 1,560 |
| 2015-01-05 | 160 | 162 | 158 | 161 | 345,000 | 1,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
