6205 ニデックオーケーケー(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 118 | 119 | 117 | 118 | 238,000 | 1,180 |
2016-12-29 | 119 | 120 | 118 | 119 | 296,000 | 1,190 |
2016-12-28 | 117 | 120 | 117 | 120 | 262,000 | 1,200 |
2016-12-27 | 117 | 118 | 116 | 118 | 236,000 | 1,180 |
2016-12-26 | 119 | 119 | 117 | 117 | 531,000 | 1,170 |
2016-12-22 | 119 | 119 | 116 | 119 | 565,000 | 1,190 |
2016-12-21 | 120 | 120 | 118 | 120 | 518,000 | 1,200 |
2016-12-20 | 119 | 120 | 118 | 120 | 502,000 | 1,200 |
2016-12-19 | 122 | 122 | 118 | 119 | 947,000 | 1,190 |
2016-12-16 | 124 | 124 | 121 | 123 | 591,000 | 1,230 |
2016-12-15 | 121 | 123 | 121 | 123 | 451,000 | 1,230 |
2016-12-14 | 123 | 123 | 121 | 121 | 179,000 | 1,210 |
2016-12-13 | 122 | 124 | 121 | 123 | 443,000 | 1,230 |
2016-12-12 | 126 | 128 | 122 | 122 | 898,000 | 1,220 |
2016-12-09 | 125 | 125 | 122 | 123 | 582,000 | 1,230 |
2016-12-08 | 127 | 128 | 122 | 124 | 1,532,000 | 1,240 |
2016-12-07 | 120 | 128 | 120 | 127 | 2,491,000 | 1,270 |
2016-12-06 | 117 | 119 | 116 | 118 | 771,000 | 1,180 |
2016-12-05 | 115 | 117 | 114 | 116 | 443,000 | 1,160 |
2016-12-02 | 116 | 117 | 115 | 116 | 574,000 | 1,160 |
2016-12-01 | 118 | 118 | 115 | 116 | 526,000 | 1,160 |
2016-11-30 | 117 | 118 | 116 | 117 | 142,000 | 1,170 |
2016-11-29 | 117 | 118 | 115 | 117 | 352,000 | 1,170 |
2016-11-28 | 114 | 117 | 114 | 116 | 382,000 | 1,160 |
2016-11-25 | 116 | 116 | 113 | 114 | 673,000 | 1,140 |
2016-11-24 | 114 | 118 | 113 | 116 | 827,000 | 1,160 |
2016-11-22 | 114 | 114 | 110 | 113 | 626,000 | 1,130 |
2016-11-21 | 114 | 114 | 109 | 114 | 1,138,000 | 1,140 |
2016-11-18 | 107 | 111 | 106 | 109 | 1,148,000 | 1,090 |
2016-11-17 | 103 | 106 | 102 | 106 | 378,000 | 1,060 |
2016-11-16 | 104 | 105 | 103 | 103 | 238,000 | 1,030 |
2016-11-15 | 102 | 103 | 101 | 102 | 246,000 | 1,020 |
2016-11-14 | 100 | 107 | 99 | 101 | 706,000 | 1,010 |
2016-11-11 | 104 | 106 | 100 | 100 | 507,000 | 1,000 |
2016-11-10 | 104 | 105 | 103 | 104 | 271,000 | 1,040 |
2016-11-09 | 105 | 105 | 97 | 99 | 629,000 | 990 |
2016-11-08 | 105 | 105 | 103 | 105 | 288,000 | 1,050 |
2016-11-07 | 104 | 105 | 103 | 105 | 117,000 | 1,050 |
2016-11-04 | 105 | 105 | 102 | 103 | 280,000 | 1,030 |
2016-11-02 | 107 | 107 | 105 | 106 | 193,000 | 1,060 |
2016-11-01 | 108 | 108 | 107 | 108 | 109,000 | 1,080 |
2016-10-31 | 109 | 110 | 108 | 108 | 250,000 | 1,080 |
2016-10-28 | 108 | 109 | 107 | 109 | 415,000 | 1,090 |
2016-10-27 | 107 | 108 | 106 | 107 | 111,000 | 1,070 |
2016-10-26 | 106 | 107 | 105 | 107 | 159,000 | 1,070 |
2016-10-25 | 107 | 108 | 106 | 106 | 215,000 | 1,060 |
2016-10-24 | 106 | 108 | 106 | 107 | 347,000 | 1,070 |
2016-10-21 | 104 | 106 | 104 | 105 | 335,000 | 1,050 |
2016-10-20 | 104 | 105 | 104 | 104 | 211,000 | 1,040 |
2016-10-19 | 104 | 104 | 103 | 104 | 114,000 | 1,040 |
2016-10-18 | 104 | 104 | 102 | 103 | 104,000 | 1,030 |
2016-10-17 | 103 | 104 | 103 | 103 | 80,000 | 1,030 |
2016-10-14 | 104 | 104 | 103 | 103 | 64,000 | 1,030 |
2016-10-13 | 103 | 104 | 102 | 104 | 173,000 | 1,040 |
2016-10-12 | 102 | 104 | 102 | 103 | 204,000 | 1,030 |
2016-10-11 | 103 | 104 | 103 | 103 | 122,000 | 1,030 |
2016-10-07 | 102 | 103 | 101 | 103 | 171,000 | 1,030 |
2016-10-06 | 103 | 103 | 102 | 102 | 180,000 | 1,020 |
2016-10-05 | 102 | 103 | 101 | 103 | 224,000 | 1,030 |
2016-10-04 | 99 | 102 | 99 | 101 | 185,000 | 1,010 |
2016-10-03 | 99 | 101 | 99 | 100 | 94,000 | 1,000 |
2016-09-30 | 99 | 100 | 99 | 99 | 207,000 | 990 |
2016-09-29 | 100 | 102 | 100 | 101 | 233,000 | 1,010 |
2016-09-28 | 99 | 100 | 99 | 100 | 154,000 | 1,000 |
2016-09-27 | 99 | 99 | 97 | 99 | 223,000 | 990 |
2016-09-26 | 99 | 100 | 98 | 98 | 164,000 | 980 |
2016-09-23 | 98 | 99 | 98 | 98 | 159,000 | 980 |
2016-09-21 | 98 | 99 | 97 | 98 | 208,000 | 980 |
2016-09-20 | 99 | 100 | 99 | 99 | 110,000 | 990 |
2016-09-16 | 98 | 100 | 98 | 99 | 44,000 | 990 |
2016-09-15 | 100 | 100 | 98 | 99 | 56,000 | 990 |
2016-09-14 | 100 | 100 | 99 | 99 | 62,000 | 990 |
2016-09-13 | 101 | 101 | 100 | 100 | 51,000 | 1,000 |
2016-09-12 | 100 | 101 | 99 | 101 | 167,000 | 1,010 |
2016-09-09 | 101 | 102 | 101 | 101 | 127,000 | 1,010 |
2016-09-08 | 103 | 103 | 102 | 102 | 210,000 | 1,020 |
2016-09-07 | 102 | 103 | 102 | 103 | 107,000 | 1,030 |
2016-09-06 | 103 | 104 | 102 | 104 | 93,000 | 1,040 |
2016-09-05 | 103 | 103 | 102 | 103 | 41,000 | 1,030 |
2016-09-02 | 102 | 102 | 101 | 102 | 59,000 | 1,020 |
2016-09-01 | 101 | 103 | 100 | 102 | 241,000 | 1,020 |
2016-08-31 | 98 | 101 | 98 | 100 | 146,000 | 1,000 |
2016-08-30 | 97 | 98 | 97 | 98 | 64,000 | 980 |
2016-08-29 | 96 | 98 | 95 | 97 | 79,000 | 970 |
2016-08-26 | 96 | 96 | 94 | 94 | 62,000 | 940 |
2016-08-25 | 97 | 98 | 96 | 96 | 92,000 | 960 |
2016-08-24 | 95 | 97 | 95 | 97 | 59,000 | 970 |
2016-08-23 | 95 | 96 | 95 | 95 | 73,000 | 950 |
2016-08-22 | 95 | 96 | 94 | 95 | 261,000 | 950 |
2016-08-19 | 94 | 95 | 94 | 95 | 33,000 | 950 |
2016-08-18 | 94 | 96 | 94 | 94 | 133,000 | 940 |
2016-08-17 | 98 | 98 | 95 | 96 | 202,000 | 960 |
2016-08-16 | 99 | 99 | 97 | 97 | 77,000 | 970 |
2016-08-15 | 98 | 99 | 98 | 98 | 26,000 | 980 |
2016-08-12 | 99 | 99 | 98 | 98 | 71,000 | 980 |
2016-08-10 | 99 | 99 | 98 | 98 | 78,000 | 980 |
2016-08-09 | 98 | 99 | 96 | 99 | 221,000 | 990 |
2016-08-08 | 98 | 99 | 98 | 98 | 176,000 | 980 |
2016-08-05 | 98 | 100 | 98 | 99 | 78,000 | 990 |
2016-08-04 | 99 | 99 | 97 | 98 | 57,000 | 980 |
2016-08-03 | 99 | 99 | 97 | 98 | 223,000 | 980 |
2016-08-02 | 101 | 101 | 99 | 100 | 126,000 | 1,000 |
2016-08-01 | 102 | 102 | 101 | 101 | 82,000 | 1,010 |
2016-07-29 | 102 | 103 | 100 | 103 | 158,000 | 1,030 |
2016-07-28 | 102 | 103 | 101 | 102 | 67,000 | 1,020 |
2016-07-27 | 102 | 102 | 101 | 101 | 79,000 | 1,010 |
2016-07-26 | 103 | 103 | 101 | 101 | 132,000 | 1,010 |
2016-07-25 | 102 | 103 | 101 | 103 | 100,000 | 1,030 |
2016-07-22 | 101 | 102 | 101 | 101 | 98,000 | 1,010 |
2016-07-21 | 102 | 103 | 102 | 103 | 136,000 | 1,030 |
2016-07-20 | 103 | 103 | 101 | 102 | 103,000 | 1,020 |
2016-07-19 | 104 | 104 | 103 | 104 | 106,000 | 1,040 |
2016-07-15 | 103 | 104 | 103 | 103 | 73,000 | 1,030 |
2016-07-14 | 103 | 104 | 101 | 103 | 353,000 | 1,030 |
2016-07-13 | 108 | 109 | 103 | 106 | 953,000 | 1,060 |
2016-07-12 | 96 | 98 | 96 | 98 | 188,000 | 980 |
2016-07-11 | 95 | 96 | 94 | 95 | 163,000 | 950 |
2016-07-08 | 94 | 94 | 92 | 93 | 131,000 | 930 |
2016-07-07 | 94 | 95 | 93 | 93 | 78,000 | 930 |
2016-07-06 | 94 | 95 | 93 | 93 | 177,000 | 930 |
2016-07-05 | 97 | 98 | 96 | 96 | 76,000 | 960 |
2016-07-04 | 98 | 99 | 97 | 97 | 108,000 | 970 |
2016-07-01 | 97 | 99 | 97 | 99 | 84,000 | 990 |
2016-06-30 | 98 | 98 | 97 | 97 | 72,000 | 970 |
2016-06-29 | 96 | 97 | 96 | 97 | 139,000 | 970 |
2016-06-28 | 94 | 97 | 92 | 95 | 232,000 | 950 |
2016-06-27 | 96 | 96 | 94 | 94 | 134,000 | 940 |
2016-06-24 | 99 | 100 | 92 | 94 | 486,000 | 940 |
2016-06-23 | 98 | 98 | 95 | 97 | 261,000 | 970 |
2016-06-22 | 100 | 100 | 98 | 99 | 84,000 | 990 |
2016-06-21 | 98 | 100 | 98 | 100 | 72,000 | 1,000 |
2016-06-20 | 97 | 100 | 97 | 100 | 75,000 | 1,000 |
2016-06-17 | 97 | 98 | 95 | 96 | 175,000 | 960 |
2016-06-16 | 99 | 99 | 95 | 96 | 304,000 | 960 |
2016-06-15 | 99 | 100 | 98 | 99 | 201,000 | 990 |
2016-06-14 | 99 | 102 | 98 | 100 | 428,000 | 1,000 |
2016-06-13 | 102 | 102 | 99 | 99 | 324,000 | 990 |
2016-06-10 | 104 | 104 | 102 | 103 | 230,000 | 1,030 |
2016-06-09 | 103 | 104 | 102 | 104 | 96,000 | 1,040 |
2016-06-08 | 101 | 103 | 101 | 103 | 101,000 | 1,030 |
2016-06-07 | 102 | 103 | 101 | 101 | 103,000 | 1,010 |
2016-06-06 | 101 | 103 | 100 | 102 | 203,000 | 1,020 |
2016-06-03 | 103 | 104 | 102 | 103 | 408,000 | 1,030 |
2016-06-02 | 105 | 106 | 103 | 103 | 143,000 | 1,030 |
2016-06-01 | 105 | 106 | 104 | 105 | 119,000 | 1,050 |
2016-05-31 | 106 | 107 | 105 | 106 | 210,000 | 1,060 |
2016-05-30 | 106 | 107 | 106 | 107 | 67,000 | 1,070 |
2016-05-27 | 106 | 106 | 104 | 105 | 167,000 | 1,050 |
2016-05-26 | 106 | 106 | 105 | 106 | 91,000 | 1,060 |
2016-05-25 | 106 | 106 | 105 | 105 | 70,000 | 1,050 |
2016-05-24 | 106 | 107 | 105 | 105 | 95,000 | 1,050 |
2016-05-23 | 106 | 107 | 105 | 106 | 89,000 | 1,060 |
2016-05-20 | 106 | 107 | 106 | 106 | 56,000 | 1,060 |
2016-05-19 | 107 | 108 | 105 | 106 | 179,000 | 1,060 |
2016-05-18 | 107 | 108 | 105 | 106 | 175,000 | 1,060 |
2016-05-17 | 105 | 107 | 104 | 107 | 146,000 | 1,070 |
2016-05-16 | 104 | 106 | 103 | 103 | 337,000 | 1,030 |
2016-05-13 | 109 | 109 | 106 | 106 | 120,000 | 1,060 |
2016-05-12 | 108 | 110 | 106 | 109 | 149,000 | 1,090 |
2016-05-11 | 110 | 111 | 109 | 109 | 109,000 | 1,090 |
2016-05-10 | 106 | 110 | 105 | 110 | 249,000 | 1,100 |
2016-05-09 | 104 | 106 | 103 | 106 | 134,000 | 1,060 |
2016-05-06 | 105 | 105 | 102 | 102 | 174,000 | 1,020 |
2016-05-02 | 105 | 106 | 104 | 104 | 196,000 | 1,040 |
2016-04-28 | 111 | 112 | 108 | 108 | 382,000 | 1,080 |
2016-04-27 | 111 | 111 | 109 | 110 | 284,000 | 1,100 |
2016-04-26 | 112 | 112 | 109 | 111 | 169,000 | 1,110 |
2016-04-25 | 113 | 113 | 110 | 112 | 201,000 | 1,120 |
2016-04-22 | 109 | 112 | 109 | 112 | 265,000 | 1,120 |
2016-04-21 | 109 | 110 | 108 | 110 | 167,000 | 1,100 |
2016-04-20 | 109 | 109 | 107 | 107 | 212,000 | 1,070 |
2016-04-19 | 108 | 109 | 108 | 108 | 117,000 | 1,080 |
2016-04-18 | 107 | 108 | 105 | 105 | 244,000 | 1,050 |
2016-04-15 | 108 | 110 | 108 | 110 | 205,000 | 1,100 |
2016-04-14 | 107 | 110 | 107 | 110 | 295,000 | 1,100 |
2016-04-13 | 105 | 107 | 104 | 105 | 294,000 | 1,050 |
2016-04-12 | 100 | 104 | 100 | 103 | 261,000 | 1,030 |
2016-04-11 | 101 | 101 | 99 | 101 | 307,000 | 1,010 |
2016-04-08 | 98 | 103 | 97 | 101 | 596,000 | 1,010 |
2016-04-07 | 99 | 101 | 99 | 99 | 299,000 | 990 |
2016-04-06 | 98 | 100 | 97 | 98 | 549,000 | 980 |
2016-04-05 | 104 | 104 | 99 | 100 | 448,000 | 1,000 |
2016-04-04 | 104 | 106 | 103 | 104 | 299,000 | 1,040 |
2016-04-01 | 109 | 109 | 103 | 104 | 570,000 | 1,040 |
2016-03-31 | 112 | 112 | 108 | 109 | 1,152,000 | 1,090 |
2016-03-30 | 119 | 119 | 115 | 115 | 184,000 | 1,150 |
2016-03-29 | 118 | 119 | 116 | 118 | 263,000 | 1,180 |
2016-03-28 | 122 | 122 | 120 | 122 | 332,000 | 1,220 |
2016-03-25 | 120 | 121 | 119 | 121 | 266,000 | 1,210 |
2016-03-24 | 121 | 121 | 119 | 120 | 142,000 | 1,200 |
2016-03-23 | 122 | 122 | 120 | 121 | 219,000 | 1,210 |
2016-03-22 | 121 | 122 | 120 | 122 | 153,000 | 1,220 |
2016-03-18 | 120 | 120 | 118 | 120 | 297,000 | 1,200 |
2016-03-17 | 122 | 123 | 120 | 120 | 268,000 | 1,200 |
2016-03-16 | 121 | 122 | 120 | 121 | 131,000 | 1,210 |
2016-03-15 | 123 | 123 | 120 | 122 | 338,000 | 1,220 |
2016-03-14 | 123 | 124 | 122 | 123 | 313,000 | 1,230 |
2016-03-11 | 118 | 121 | 118 | 121 | 367,000 | 1,210 |
2016-03-10 | 118 | 120 | 117 | 119 | 235,000 | 1,190 |
2016-03-09 | 117 | 117 | 115 | 117 | 267,000 | 1,170 |
2016-03-08 | 121 | 122 | 117 | 118 | 539,000 | 1,180 |
2016-03-07 | 120 | 120 | 118 | 120 | 413,000 | 1,200 |
2016-03-04 | 114 | 119 | 114 | 119 | 582,000 | 1,190 |
2016-03-03 | 113 | 115 | 113 | 114 | 372,000 | 1,140 |
2016-03-02 | 112 | 114 | 111 | 113 | 353,000 | 1,130 |
2016-03-01 | 110 | 110 | 109 | 109 | 347,000 | 1,090 |
2016-02-29 | 113 | 114 | 110 | 110 | 452,000 | 1,100 |
2016-02-26 | 113 | 114 | 111 | 111 | 249,000 | 1,110 |
2016-02-25 | 111 | 112 | 110 | 111 | 266,000 | 1,110 |
2016-02-24 | 111 | 112 | 110 | 110 | 265,000 | 1,100 |
2016-02-23 | 113 | 114 | 112 | 112 | 338,000 | 1,120 |
2016-02-22 | 110 | 113 | 109 | 112 | 189,000 | 1,120 |
2016-02-19 | 109 | 111 | 109 | 110 | 264,000 | 1,100 |
2016-02-18 | 110 | 113 | 109 | 111 | 434,000 | 1,110 |
2016-02-17 | 106 | 112 | 105 | 106 | 560,000 | 1,060 |
2016-02-16 | 106 | 110 | 105 | 107 | 550,000 | 1,070 |
2016-02-15 | 104 | 107 | 102 | 106 | 618,000 | 1,060 |
2016-02-12 | 103 | 103 | 99 | 99 | 1,235,000 | 990 |
2016-02-10 | 113 | 113 | 106 | 108 | 731,000 | 1,080 |
2016-02-09 | 115 | 115 | 112 | 112 | 733,000 | 1,120 |
2016-02-08 | 116 | 120 | 116 | 119 | 388,000 | 1,190 |
2016-02-05 | 119 | 119 | 116 | 118 | 446,000 | 1,180 |
2016-02-04 | 121 | 123 | 120 | 120 | 289,000 | 1,200 |
2016-02-03 | 123 | 123 | 121 | 121 | 406,000 | 1,210 |
2016-02-02 | 128 | 129 | 126 | 126 | 363,000 | 1,260 |
2016-02-01 | 129 | 130 | 128 | 129 | 340,000 | 1,290 |
2016-01-29 | 123 | 126 | 121 | 126 | 637,000 | 1,260 |
2016-01-28 | 123 | 125 | 121 | 123 | 331,000 | 1,230 |
2016-01-27 | 124 | 125 | 123 | 124 | 260,000 | 1,240 |
2016-01-26 | 125 | 125 | 120 | 121 | 457,000 | 1,210 |
2016-01-25 | 125 | 128 | 124 | 127 | 404,000 | 1,270 |
2016-01-22 | 122 | 125 | 120 | 124 | 628,000 | 1,240 |
2016-01-21 | 121 | 124 | 118 | 118 | 531,000 | 1,180 |
2016-01-20 | 127 | 127 | 121 | 121 | 647,000 | 1,210 |
2016-01-19 | 126 | 128 | 125 | 127 | 388,000 | 1,270 |
2016-01-18 | 123 | 126 | 123 | 126 | 416,000 | 1,260 |
2016-01-15 | 131 | 132 | 128 | 128 | 359,000 | 1,280 |
2016-01-14 | 128 | 130 | 126 | 130 | 718,000 | 1,300 |
2016-01-13 | 132 | 134 | 130 | 132 | 330,000 | 1,320 |
2016-01-12 | 134 | 135 | 128 | 128 | 662,000 | 1,280 |
2016-01-08 | 133 | 136 | 133 | 134 | 440,000 | 1,340 |
2016-01-07 | 137 | 138 | 134 | 135 | 708,000 | 1,350 |
2016-01-06 | 141 | 141 | 138 | 139 | 476,000 | 1,390 |
2016-01-05 | 140 | 142 | 139 | 141 | 346,000 | 1,410 |
2016-01-04 | 142 | 144 | 141 | 141 | 326,000 | 1,410 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株