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
2016-12-30118119117118238,0001,180
2016-12-29119120118119296,0001,190
2016-12-28117120117120262,0001,200
2016-12-27117118116118236,0001,180
2016-12-26119119117117531,0001,170
2016-12-22119119116119565,0001,190
2016-12-21120120118120518,0001,200
2016-12-20119120118120502,0001,200
2016-12-19122122118119947,0001,190
2016-12-16124124121123591,0001,230
2016-12-15121123121123451,0001,230
2016-12-14123123121121179,0001,210
2016-12-13122124121123443,0001,230
2016-12-12126128122122898,0001,220
2016-12-09125125122123582,0001,230
2016-12-081271281221241,532,0001,240
2016-12-071201281201272,491,0001,270
2016-12-06117119116118771,0001,180
2016-12-05115117114116443,0001,160
2016-12-02116117115116574,0001,160
2016-12-01118118115116526,0001,160
2016-11-30117118116117142,0001,170
2016-11-29117118115117352,0001,170
2016-11-28114117114116382,0001,160
2016-11-25116116113114673,0001,140
2016-11-24114118113116827,0001,160
2016-11-22114114110113626,0001,130
2016-11-211141141091141,138,0001,140
2016-11-181071111061091,148,0001,090
2016-11-17103106102106378,0001,060
2016-11-16104105103103238,0001,030
2016-11-15102103101102246,0001,020
2016-11-1410010799101706,0001,010
2016-11-11104106100100507,0001,000
2016-11-10104105103104271,0001,040
2016-11-091051059799629,000990
2016-11-08105105103105288,0001,050
2016-11-07104105103105117,0001,050
2016-11-04105105102103280,0001,030
2016-11-02107107105106193,0001,060
2016-11-01108108107108109,0001,080
2016-10-31109110108108250,0001,080
2016-10-28108109107109415,0001,090
2016-10-27107108106107111,0001,070
2016-10-26106107105107159,0001,070
2016-10-25107108106106215,0001,060
2016-10-24106108106107347,0001,070
2016-10-21104106104105335,0001,050
2016-10-20104105104104211,0001,040
2016-10-19104104103104114,0001,040
2016-10-18104104102103104,0001,030
2016-10-1710310410310380,0001,030
2016-10-1410410410310364,0001,030
2016-10-13103104102104173,0001,040
2016-10-12102104102103204,0001,030
2016-10-11103104103103122,0001,030
2016-10-07102103101103171,0001,030
2016-10-06103103102102180,0001,020
2016-10-05102103101103224,0001,030
2016-10-049910299101185,0001,010
2016-10-03991019910094,0001,000
2016-09-30991009999207,000990
2016-09-29100102100101233,0001,010
2016-09-289910099100154,0001,000
2016-09-2799999799223,000990
2016-09-26991009898164,000980
2016-09-2398999898159,000980
2016-09-2198999798208,000980
2016-09-20991009999110,000990
2016-09-1698100989944,000990
2016-09-15100100989956,000990
2016-09-14100100999962,000990
2016-09-1310110110010051,0001,000
2016-09-1210010199101167,0001,010
2016-09-09101102101101127,0001,010
2016-09-08103103102102210,0001,020
2016-09-07102103102103107,0001,030
2016-09-0610310410210493,0001,040
2016-09-0510310310210341,0001,030
2016-09-0210210210110259,0001,020
2016-09-01101103100102241,0001,020
2016-08-319810198100146,0001,000
2016-08-309798979864,000980
2016-08-299698959779,000970
2016-08-269696949462,000940
2016-08-259798969692,000960
2016-08-249597959759,000970
2016-08-239596959573,000950
2016-08-2295969495261,000950
2016-08-199495949533,000950
2016-08-1894969494133,000940
2016-08-1798989596202,000960
2016-08-169999979777,000970
2016-08-159899989826,000980
2016-08-129999989871,000980
2016-08-109999989878,000980
2016-08-0998999699221,000990
2016-08-0898999898176,000980
2016-08-0598100989978,000990
2016-08-049999979857,000980
2016-08-0399999798223,000980
2016-08-0210110199100126,0001,000
2016-08-0110210210110182,0001,010
2016-07-29102103100103158,0001,030
2016-07-2810210310110267,0001,020
2016-07-2710210210110179,0001,010
2016-07-26103103101101132,0001,010
2016-07-25102103101103100,0001,030
2016-07-2210110210110198,0001,010
2016-07-21102103102103136,0001,030
2016-07-20103103101102103,0001,020
2016-07-19104104103104106,0001,040
2016-07-1510310410310373,0001,030
2016-07-14103104101103353,0001,030
2016-07-13108109103106953,0001,060
2016-07-1296989698188,000980
2016-07-1195969495163,000950
2016-07-0894949293131,000930
2016-07-079495939378,000930
2016-07-0694959393177,000930
2016-07-059798969676,000960
2016-07-0498999797108,000970
2016-07-019799979984,000990
2016-06-309898979772,000970
2016-06-2996979697139,000970
2016-06-2894979295232,000950
2016-06-2796969494134,000940
2016-06-24991009294486,000940
2016-06-2398989597261,000970
2016-06-22100100989984,000990
2016-06-21981009810072,0001,000
2016-06-20971009710075,0001,000
2016-06-1797989596175,000960
2016-06-1699999596304,000960
2016-06-15991009899201,000990
2016-06-149910298100428,0001,000
2016-06-131021029999324,000990
2016-06-10104104102103230,0001,030
2016-06-0910310410210496,0001,040
2016-06-08101103101103101,0001,030
2016-06-07102103101101103,0001,010
2016-06-06101103100102203,0001,020
2016-06-03103104102103408,0001,030
2016-06-02105106103103143,0001,030
2016-06-01105106104105119,0001,050
2016-05-31106107105106210,0001,060
2016-05-3010610710610767,0001,070
2016-05-27106106104105167,0001,050
2016-05-2610610610510691,0001,060
2016-05-2510610610510570,0001,050
2016-05-2410610710510595,0001,050
2016-05-2310610710510689,0001,060
2016-05-2010610710610656,0001,060
2016-05-19107108105106179,0001,060
2016-05-18107108105106175,0001,060
2016-05-17105107104107146,0001,070
2016-05-16104106103103337,0001,030
2016-05-13109109106106120,0001,060
2016-05-12108110106109149,0001,090
2016-05-11110111109109109,0001,090
2016-05-10106110105110249,0001,100
2016-05-09104106103106134,0001,060
2016-05-06105105102102174,0001,020
2016-05-02105106104104196,0001,040
2016-04-28111112108108382,0001,080
2016-04-27111111109110284,0001,100
2016-04-26112112109111169,0001,110
2016-04-25113113110112201,0001,120
2016-04-22109112109112265,0001,120
2016-04-21109110108110167,0001,100
2016-04-20109109107107212,0001,070
2016-04-19108109108108117,0001,080
2016-04-18107108105105244,0001,050
2016-04-15108110108110205,0001,100
2016-04-14107110107110295,0001,100
2016-04-13105107104105294,0001,050
2016-04-12100104100103261,0001,030
2016-04-1110110199101307,0001,010
2016-04-089810397101596,0001,010
2016-04-07991019999299,000990
2016-04-06981009798549,000980
2016-04-0510410499100448,0001,000
2016-04-04104106103104299,0001,040
2016-04-01109109103104570,0001,040
2016-03-311121121081091,152,0001,090
2016-03-30119119115115184,0001,150
2016-03-29118119116118263,0001,180
2016-03-28122122120122332,0001,220
2016-03-25120121119121266,0001,210
2016-03-24121121119120142,0001,200
2016-03-23122122120121219,0001,210
2016-03-22121122120122153,0001,220
2016-03-18120120118120297,0001,200
2016-03-17122123120120268,0001,200
2016-03-16121122120121131,0001,210
2016-03-15123123120122338,0001,220
2016-03-14123124122123313,0001,230
2016-03-11118121118121367,0001,210
2016-03-10118120117119235,0001,190
2016-03-09117117115117267,0001,170
2016-03-08121122117118539,0001,180
2016-03-07120120118120413,0001,200
2016-03-04114119114119582,0001,190
2016-03-03113115113114372,0001,140
2016-03-02112114111113353,0001,130
2016-03-01110110109109347,0001,090
2016-02-29113114110110452,0001,100
2016-02-26113114111111249,0001,110
2016-02-25111112110111266,0001,110
2016-02-24111112110110265,0001,100
2016-02-23113114112112338,0001,120
2016-02-22110113109112189,0001,120
2016-02-19109111109110264,0001,100
2016-02-18110113109111434,0001,110
2016-02-17106112105106560,0001,060
2016-02-16106110105107550,0001,070
2016-02-15104107102106618,0001,060
2016-02-1210310399991,235,000990
2016-02-10113113106108731,0001,080
2016-02-09115115112112733,0001,120
2016-02-08116120116119388,0001,190
2016-02-05119119116118446,0001,180
2016-02-04121123120120289,0001,200
2016-02-03123123121121406,0001,210
2016-02-02128129126126363,0001,260
2016-02-01129130128129340,0001,290
2016-01-29123126121126637,0001,260
2016-01-28123125121123331,0001,230
2016-01-27124125123124260,0001,240
2016-01-26125125120121457,0001,210
2016-01-25125128124127404,0001,270
2016-01-22122125120124628,0001,240
2016-01-21121124118118531,0001,180
2016-01-20127127121121647,0001,210
2016-01-19126128125127388,0001,270
2016-01-18123126123126416,0001,260
2016-01-15131132128128359,0001,280
2016-01-14128130126130718,0001,300
2016-01-13132134130132330,0001,320
2016-01-12134135128128662,0001,280
2016-01-08133136133134440,0001,340
2016-01-07137138134135708,0001,350
2016-01-06141141138139476,0001,390
2016-01-05140142139141346,0001,410
2016-01-04142144141141326,0001,410

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