6205 ニデックオーケーケー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2951,3061,2911,30121,7001,301
2017-12-281,3051,3081,2921,29319,4001,293
2017-12-271,3091,3121,3031,30523,5001,305
2017-12-261,3071,3101,2911,30465,1001,304
2017-12-251,3271,3281,2961,30135,0001,301
2017-12-221,3121,3301,3121,32371,6001,323
2017-12-211,2921,3241,2821,31572,1001,315
2017-12-201,2661,2991,2601,29564,1001,295
2017-12-191,2651,2761,2551,27056,0001,270
2017-12-181,2581,2681,2561,26228,7001,262
2017-12-151,2591,2621,2401,25434,0001,254
2017-12-141,2381,2511,2311,25142,5001,251
2017-12-131,2781,2781,2501,25132,1001,251
2017-12-121,2681,2781,2661,27045,2001,270
2017-12-111,2521,2801,2521,28056,6001,280
2017-12-081,2401,2551,2271,25244,4001,252
2017-12-071,2381,2491,2351,23825,8001,238
2017-12-061,2461,2461,2271,23031,6001,230
2017-12-051,2361,2481,2331,24723,1001,247
2017-12-041,2711,2721,2581,25917,1001,259
2017-12-011,2681,2791,2591,27169,1001,271
2017-11-301,2531,2631,2411,25954,8001,259
2017-11-291,2721,2741,2591,26251,9001,262
2017-11-281,2841,2841,2581,26352,2001,263
2017-11-271,2501,2771,2501,27695,4001,276
2017-11-241,2451,2451,2331,24121,0001,241
2017-11-221,2301,2431,2301,24350,3001,243
2017-11-211,2261,2261,2161,22224,0001,222
2017-11-201,2141,2211,2061,21425,4001,214
2017-11-171,2131,2191,1911,20232,1001,202
2017-11-161,1821,2041,1811,19133,9001,191
2017-11-151,2221,2231,1811,19382,0001,193
2017-11-131,2141,2411,2131,23586,3001,235
2017-11-101,2031,2251,2031,21439,7001,214
2017-11-091,2541,2541,1981,217157,4001,217
2017-11-081,2441,2471,2301,24749,9001,247
2017-11-071,2211,2381,2211,23734,3001,237
2017-11-061,2351,2351,2161,228106,8001,228
2017-11-021,2391,2391,2271,23237,3001,232
2017-11-011,2581,2611,2221,234108,9001,234
2017-10-311,2351,2591,2311,25769,2001,257
2017-10-301,2431,2431,2301,239104,8001,239
2017-10-271,2291,2461,2251,23656,6001,236
2017-10-261,2311,2411,2141,22073,9001,220
2017-10-251,2351,2401,2261,23158,2001,231
2017-10-241,2431,2531,2261,23072,3001,230
2017-10-231,2351,2521,2251,24841,9001,248
2017-10-201,2351,2371,2191,22055,5001,220
2017-10-191,2381,2381,2241,22522,0001,225
2017-10-181,2401,2451,2271,23219,7001,232
2017-10-171,2461,2531,2321,23259,5001,232
2017-10-161,2451,2471,2281,24464,5001,244
2017-10-131,2601,2631,2381,23867,4001,238
2017-10-121,2911,3041,2551,25870,2001,258
2017-10-111,3141,3141,2851,28934,4001,289
2017-10-101,3071,3101,3001,31020,0001,310
2017-10-061,3061,3121,3011,30915,9001,309
2017-10-051,3171,3181,3041,30416,9001,304
2017-10-041,3281,3301,3191,32118,2001,321
2017-10-031,3291,3401,3211,32619,2001,326
2017-10-021,3251,3251,3071,32424,9001,324
2017-09-291,3331,3341,3161,31951,5001,319
2017-09-281,3331,3461,3251,33940,7001,339
2017-09-271,3091,3381,3091,33429,3001,334
2017-09-26130132130132464,0001,320
2017-09-25131133131131282,0001,310
2017-09-22132133130131427,0001,310
2017-09-21133134132133227,0001,330
2017-09-20132134132133246,0001,330
2017-09-19133134132132592,0001,320
2017-09-15130133130131694,0001,310
2017-09-14132134130131416,0001,310
2017-09-13129132129131341,0001,310
2017-09-12127129126129396,0001,290
2017-09-11127129126127216,0001,270
2017-09-08124126124125292,0001,250
2017-09-07124126124125260,0001,250
2017-09-06121124120124322,0001,240
2017-09-05126126122122614,0001,220
2017-09-04128128125125344,0001,250
2017-09-01128129127128306,0001,280
2017-08-31126128126127492,0001,270
2017-08-30127128124125695,0001,250
2017-08-29128128126127420,0001,270
2017-08-28131131128129618,0001,290
2017-08-25131131130131171,0001,310
2017-08-24130131129130225,0001,300
2017-08-23133134130130269,0001,300
2017-08-22130132129132224,0001,320
2017-08-21132132129131352,0001,310
2017-08-18132134130132535,0001,320
2017-08-17134135133135302,0001,350
2017-08-16130133130133284,0001,330
2017-08-15129131129130368,0001,300
2017-08-14130130127128489,0001,280
2017-08-10131133130130322,0001,300
2017-08-09134136131131520,0001,310
2017-08-08135136134136205,0001,360
2017-08-07136137135135312,0001,350
2017-08-04133135132135250,0001,350
2017-08-03135135132133393,0001,330
2017-08-02130135130135673,0001,350
2017-08-011361391311321,257,0001,320
2017-07-31143144141142466,0001,420
2017-07-28149149144144676,0001,440
2017-07-27150150146147369,0001,470
2017-07-26150151148149647,0001,490
2017-07-251521531471481,518,0001,480
2017-07-241421511421502,223,0001,500
2017-07-21140141140141430,0001,410
2017-07-20137141136141486,0001,410
2017-07-19139139137137245,0001,370
2017-07-18141142137139587,0001,390
2017-07-14143144141142857,0001,420
2017-07-131431471431431,135,0001,430
2017-07-121421441401422,028,0001,420
2017-07-111321421321403,395,0001,400
2017-07-10131131129130569,0001,300
2017-07-07128130128129325,0001,290
2017-07-0612812812812856,0001,280
2017-07-05129129128128163,0001,280
2017-07-04128130128128226,0001,280
2017-07-03128129127128128,0001,280
2017-06-30129130127127234,0001,270
2017-06-29129132128129552,0001,290
2017-06-28128129128128105,0001,280
2017-06-27129129128128136,0001,280
2017-06-26127129127129110,0001,290
2017-06-23130130127127223,0001,270
2017-06-22128129128129186,0001,290
2017-06-21127128126128205,0001,280
2017-06-20126127126127330,0001,270
2017-06-19124126124126128,0001,260
2017-06-16125126124124293,0001,240
2017-06-15126126124124124,0001,240
2017-06-14124127124126482,0001,260
2017-06-13125125123124316,0001,240
2017-06-12127127123125524,0001,250
2017-06-09125128125127479,0001,270
2017-06-08126127125125225,0001,250
2017-06-07125126125125132,0001,250
2017-06-06126129125125219,0001,250
2017-06-05128128126128209,0001,280
2017-06-02128129126128548,0001,280
2017-06-01126127125127436,0001,270
2017-05-31125125124125183,0001,250
2017-05-30126126124126161,0001,260
2017-05-29124125122125258,0001,250
2017-05-26128128124124282,0001,240
2017-05-25127129126128393,0001,280
2017-05-24128128127128154,0001,280
2017-05-231291301241281,484,0001,280
2017-05-221201281191281,437,0001,280
2017-05-19115117115117109,0001,170
2017-05-18113115113114203,0001,140
2017-05-17118118116117147,0001,170
2017-05-1611711911711995,0001,190
2017-05-15117117116117106,0001,170
2017-05-12120120117119381,0001,190
2017-05-11121121120121261,0001,210
2017-05-10121121120121224,0001,210
2017-05-09120121119121235,0001,210
2017-05-08120121120120423,0001,200
2017-05-02118119117118235,0001,180
2017-05-01116118115117221,0001,170
2017-04-28116116114116312,0001,160
2017-04-27116118115116339,0001,160
2017-04-26114118114118494,0001,180
2017-04-25113114112114265,0001,140
2017-04-24114114111112432,0001,120
2017-04-21113115110114830,0001,140
2017-04-20111113111112351,0001,120
2017-04-19109111108110374,0001,100
2017-04-18110110109110258,0001,100
2017-04-17109110107108289,0001,080
2017-04-14107109107109275,0001,090
2017-04-13108109106107398,0001,070
2017-04-12111111107108400,0001,080
2017-04-11112114112112245,0001,120
2017-04-10110113109112419,0001,120
2017-04-07110110107108601,0001,080
2017-04-061121121051081,546,0001,080
2017-04-05114115111113420,0001,130
2017-04-04116116113114737,0001,140
2017-04-03118119115115513,0001,150
2017-03-31122122118118532,0001,180
2017-03-30123123121122200,0001,220
2017-03-29124124122123384,0001,230
2017-03-28122125121125460,0001,250
2017-03-27125126121122337,0001,220
2017-03-24123125123125534,0001,250
2017-03-231281301231241,464,0001,240
2017-03-22136137133133589,0001,330
2017-03-21139140137138212,0001,380
2017-03-17137140136139366,0001,390
2017-03-16136138136138150,0001,380
2017-03-15137138136136301,0001,360
2017-03-14136137135137331,0001,370
2017-03-13140141137137484,0001,370
2017-03-101351401341391,531,0001,390
2017-03-09134135133133467,0001,330
2017-03-08134134133133295,0001,330
2017-03-07134134132134493,0001,340
2017-03-061301351301341,117,0001,340
2017-03-03130131129129335,0001,290
2017-03-02129131128130547,0001,300
2017-03-01126127125127243,0001,270
2017-02-28126127125126243,0001,260
2017-02-27127127125125422,0001,250
2017-02-24128129127127215,0001,270
2017-02-231291321261291,316,0001,290
2017-02-22129129128129133,0001,290
2017-02-21127129127129509,0001,290
2017-02-2012712712612680,0001,260
2017-02-1712612712612798,0001,270
2017-02-16126127125127238,0001,270
2017-02-15127127126126238,0001,260
2017-02-14127128126127645,0001,270
2017-02-13127127126126192,0001,260
2017-02-10125126124125307,0001,250
2017-02-09124124123124109,0001,240
2017-02-08124124123124100,0001,240
2017-02-07122124122124152,0001,240
2017-02-06123123121123362,0001,230
2017-02-03122123121122534,0001,220
2017-02-02126126122122595,0001,220
2017-02-01125126124126488,0001,260
2017-01-31127128125126567,0001,260
2017-01-30130130127129485,0001,290
2017-01-27128131128130965,0001,300
2017-01-26125128125128757,0001,280
2017-01-25125125123124353,0001,240
2017-01-24125125122123350,0001,230
2017-01-231241281221251,363,0001,250
2017-01-20122125121123754,0001,230
2017-01-19122123121121232,0001,210
2017-01-18119122119122697,0001,220
2017-01-17119121118119702,0001,190
2017-01-16121121118118432,0001,180
2017-01-13121122120121529,0001,210
2017-01-12122122120120421,0001,200
2017-01-11122123122122237,0001,220
2017-01-10122123121121193,0001,210
2017-01-06122123121122321,0001,220
2017-01-05123123121123545,0001,230
2017-01-04120123119123709,0001,230

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