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 |
---|---|---|---|---|---|---|
2017-12-29 | 1,295 | 1,306 | 1,291 | 1,301 | 21,700 | 1,301 |
2017-12-28 | 1,305 | 1,308 | 1,292 | 1,293 | 19,400 | 1,293 |
2017-12-27 | 1,309 | 1,312 | 1,303 | 1,305 | 23,500 | 1,305 |
2017-12-26 | 1,307 | 1,310 | 1,291 | 1,304 | 65,100 | 1,304 |
2017-12-25 | 1,327 | 1,328 | 1,296 | 1,301 | 35,000 | 1,301 |
2017-12-22 | 1,312 | 1,330 | 1,312 | 1,323 | 71,600 | 1,323 |
2017-12-21 | 1,292 | 1,324 | 1,282 | 1,315 | 72,100 | 1,315 |
2017-12-20 | 1,266 | 1,299 | 1,260 | 1,295 | 64,100 | 1,295 |
2017-12-19 | 1,265 | 1,276 | 1,255 | 1,270 | 56,000 | 1,270 |
2017-12-18 | 1,258 | 1,268 | 1,256 | 1,262 | 28,700 | 1,262 |
2017-12-15 | 1,259 | 1,262 | 1,240 | 1,254 | 34,000 | 1,254 |
2017-12-14 | 1,238 | 1,251 | 1,231 | 1,251 | 42,500 | 1,251 |
2017-12-13 | 1,278 | 1,278 | 1,250 | 1,251 | 32,100 | 1,251 |
2017-12-12 | 1,268 | 1,278 | 1,266 | 1,270 | 45,200 | 1,270 |
2017-12-11 | 1,252 | 1,280 | 1,252 | 1,280 | 56,600 | 1,280 |
2017-12-08 | 1,240 | 1,255 | 1,227 | 1,252 | 44,400 | 1,252 |
2017-12-07 | 1,238 | 1,249 | 1,235 | 1,238 | 25,800 | 1,238 |
2017-12-06 | 1,246 | 1,246 | 1,227 | 1,230 | 31,600 | 1,230 |
2017-12-05 | 1,236 | 1,248 | 1,233 | 1,247 | 23,100 | 1,247 |
2017-12-04 | 1,271 | 1,272 | 1,258 | 1,259 | 17,100 | 1,259 |
2017-12-01 | 1,268 | 1,279 | 1,259 | 1,271 | 69,100 | 1,271 |
2017-11-30 | 1,253 | 1,263 | 1,241 | 1,259 | 54,800 | 1,259 |
2017-11-29 | 1,272 | 1,274 | 1,259 | 1,262 | 51,900 | 1,262 |
2017-11-28 | 1,284 | 1,284 | 1,258 | 1,263 | 52,200 | 1,263 |
2017-11-27 | 1,250 | 1,277 | 1,250 | 1,276 | 95,400 | 1,276 |
2017-11-24 | 1,245 | 1,245 | 1,233 | 1,241 | 21,000 | 1,241 |
2017-11-22 | 1,230 | 1,243 | 1,230 | 1,243 | 50,300 | 1,243 |
2017-11-21 | 1,226 | 1,226 | 1,216 | 1,222 | 24,000 | 1,222 |
2017-11-20 | 1,214 | 1,221 | 1,206 | 1,214 | 25,400 | 1,214 |
2017-11-17 | 1,213 | 1,219 | 1,191 | 1,202 | 32,100 | 1,202 |
2017-11-16 | 1,182 | 1,204 | 1,181 | 1,191 | 33,900 | 1,191 |
2017-11-15 | 1,222 | 1,223 | 1,181 | 1,193 | 82,000 | 1,193 |
2017-11-13 | 1,214 | 1,241 | 1,213 | 1,235 | 86,300 | 1,235 |
2017-11-10 | 1,203 | 1,225 | 1,203 | 1,214 | 39,700 | 1,214 |
2017-11-09 | 1,254 | 1,254 | 1,198 | 1,217 | 157,400 | 1,217 |
2017-11-08 | 1,244 | 1,247 | 1,230 | 1,247 | 49,900 | 1,247 |
2017-11-07 | 1,221 | 1,238 | 1,221 | 1,237 | 34,300 | 1,237 |
2017-11-06 | 1,235 | 1,235 | 1,216 | 1,228 | 106,800 | 1,228 |
2017-11-02 | 1,239 | 1,239 | 1,227 | 1,232 | 37,300 | 1,232 |
2017-11-01 | 1,258 | 1,261 | 1,222 | 1,234 | 108,900 | 1,234 |
2017-10-31 | 1,235 | 1,259 | 1,231 | 1,257 | 69,200 | 1,257 |
2017-10-30 | 1,243 | 1,243 | 1,230 | 1,239 | 104,800 | 1,239 |
2017-10-27 | 1,229 | 1,246 | 1,225 | 1,236 | 56,600 | 1,236 |
2017-10-26 | 1,231 | 1,241 | 1,214 | 1,220 | 73,900 | 1,220 |
2017-10-25 | 1,235 | 1,240 | 1,226 | 1,231 | 58,200 | 1,231 |
2017-10-24 | 1,243 | 1,253 | 1,226 | 1,230 | 72,300 | 1,230 |
2017-10-23 | 1,235 | 1,252 | 1,225 | 1,248 | 41,900 | 1,248 |
2017-10-20 | 1,235 | 1,237 | 1,219 | 1,220 | 55,500 | 1,220 |
2017-10-19 | 1,238 | 1,238 | 1,224 | 1,225 | 22,000 | 1,225 |
2017-10-18 | 1,240 | 1,245 | 1,227 | 1,232 | 19,700 | 1,232 |
2017-10-17 | 1,246 | 1,253 | 1,232 | 1,232 | 59,500 | 1,232 |
2017-10-16 | 1,245 | 1,247 | 1,228 | 1,244 | 64,500 | 1,244 |
2017-10-13 | 1,260 | 1,263 | 1,238 | 1,238 | 67,400 | 1,238 |
2017-10-12 | 1,291 | 1,304 | 1,255 | 1,258 | 70,200 | 1,258 |
2017-10-11 | 1,314 | 1,314 | 1,285 | 1,289 | 34,400 | 1,289 |
2017-10-10 | 1,307 | 1,310 | 1,300 | 1,310 | 20,000 | 1,310 |
2017-10-06 | 1,306 | 1,312 | 1,301 | 1,309 | 15,900 | 1,309 |
2017-10-05 | 1,317 | 1,318 | 1,304 | 1,304 | 16,900 | 1,304 |
2017-10-04 | 1,328 | 1,330 | 1,319 | 1,321 | 18,200 | 1,321 |
2017-10-03 | 1,329 | 1,340 | 1,321 | 1,326 | 19,200 | 1,326 |
2017-10-02 | 1,325 | 1,325 | 1,307 | 1,324 | 24,900 | 1,324 |
2017-09-29 | 1,333 | 1,334 | 1,316 | 1,319 | 51,500 | 1,319 |
2017-09-28 | 1,333 | 1,346 | 1,325 | 1,339 | 40,700 | 1,339 |
2017-09-27 | 1,309 | 1,338 | 1,309 | 1,334 | 29,300 | 1,334 |
2017-09-26 | 130 | 132 | 130 | 132 | 464,000 | 1,320 |
2017-09-25 | 131 | 133 | 131 | 131 | 282,000 | 1,310 |
2017-09-22 | 132 | 133 | 130 | 131 | 427,000 | 1,310 |
2017-09-21 | 133 | 134 | 132 | 133 | 227,000 | 1,330 |
2017-09-20 | 132 | 134 | 132 | 133 | 246,000 | 1,330 |
2017-09-19 | 133 | 134 | 132 | 132 | 592,000 | 1,320 |
2017-09-15 | 130 | 133 | 130 | 131 | 694,000 | 1,310 |
2017-09-14 | 132 | 134 | 130 | 131 | 416,000 | 1,310 |
2017-09-13 | 129 | 132 | 129 | 131 | 341,000 | 1,310 |
2017-09-12 | 127 | 129 | 126 | 129 | 396,000 | 1,290 |
2017-09-11 | 127 | 129 | 126 | 127 | 216,000 | 1,270 |
2017-09-08 | 124 | 126 | 124 | 125 | 292,000 | 1,250 |
2017-09-07 | 124 | 126 | 124 | 125 | 260,000 | 1,250 |
2017-09-06 | 121 | 124 | 120 | 124 | 322,000 | 1,240 |
2017-09-05 | 126 | 126 | 122 | 122 | 614,000 | 1,220 |
2017-09-04 | 128 | 128 | 125 | 125 | 344,000 | 1,250 |
2017-09-01 | 128 | 129 | 127 | 128 | 306,000 | 1,280 |
2017-08-31 | 126 | 128 | 126 | 127 | 492,000 | 1,270 |
2017-08-30 | 127 | 128 | 124 | 125 | 695,000 | 1,250 |
2017-08-29 | 128 | 128 | 126 | 127 | 420,000 | 1,270 |
2017-08-28 | 131 | 131 | 128 | 129 | 618,000 | 1,290 |
2017-08-25 | 131 | 131 | 130 | 131 | 171,000 | 1,310 |
2017-08-24 | 130 | 131 | 129 | 130 | 225,000 | 1,300 |
2017-08-23 | 133 | 134 | 130 | 130 | 269,000 | 1,300 |
2017-08-22 | 130 | 132 | 129 | 132 | 224,000 | 1,320 |
2017-08-21 | 132 | 132 | 129 | 131 | 352,000 | 1,310 |
2017-08-18 | 132 | 134 | 130 | 132 | 535,000 | 1,320 |
2017-08-17 | 134 | 135 | 133 | 135 | 302,000 | 1,350 |
2017-08-16 | 130 | 133 | 130 | 133 | 284,000 | 1,330 |
2017-08-15 | 129 | 131 | 129 | 130 | 368,000 | 1,300 |
2017-08-14 | 130 | 130 | 127 | 128 | 489,000 | 1,280 |
2017-08-10 | 131 | 133 | 130 | 130 | 322,000 | 1,300 |
2017-08-09 | 134 | 136 | 131 | 131 | 520,000 | 1,310 |
2017-08-08 | 135 | 136 | 134 | 136 | 205,000 | 1,360 |
2017-08-07 | 136 | 137 | 135 | 135 | 312,000 | 1,350 |
2017-08-04 | 133 | 135 | 132 | 135 | 250,000 | 1,350 |
2017-08-03 | 135 | 135 | 132 | 133 | 393,000 | 1,330 |
2017-08-02 | 130 | 135 | 130 | 135 | 673,000 | 1,350 |
2017-08-01 | 136 | 139 | 131 | 132 | 1,257,000 | 1,320 |
2017-07-31 | 143 | 144 | 141 | 142 | 466,000 | 1,420 |
2017-07-28 | 149 | 149 | 144 | 144 | 676,000 | 1,440 |
2017-07-27 | 150 | 150 | 146 | 147 | 369,000 | 1,470 |
2017-07-26 | 150 | 151 | 148 | 149 | 647,000 | 1,490 |
2017-07-25 | 152 | 153 | 147 | 148 | 1,518,000 | 1,480 |
2017-07-24 | 142 | 151 | 142 | 150 | 2,223,000 | 1,500 |
2017-07-21 | 140 | 141 | 140 | 141 | 430,000 | 1,410 |
2017-07-20 | 137 | 141 | 136 | 141 | 486,000 | 1,410 |
2017-07-19 | 139 | 139 | 137 | 137 | 245,000 | 1,370 |
2017-07-18 | 141 | 142 | 137 | 139 | 587,000 | 1,390 |
2017-07-14 | 143 | 144 | 141 | 142 | 857,000 | 1,420 |
2017-07-13 | 143 | 147 | 143 | 143 | 1,135,000 | 1,430 |
2017-07-12 | 142 | 144 | 140 | 142 | 2,028,000 | 1,420 |
2017-07-11 | 132 | 142 | 132 | 140 | 3,395,000 | 1,400 |
2017-07-10 | 131 | 131 | 129 | 130 | 569,000 | 1,300 |
2017-07-07 | 128 | 130 | 128 | 129 | 325,000 | 1,290 |
2017-07-06 | 128 | 128 | 128 | 128 | 56,000 | 1,280 |
2017-07-05 | 129 | 129 | 128 | 128 | 163,000 | 1,280 |
2017-07-04 | 128 | 130 | 128 | 128 | 226,000 | 1,280 |
2017-07-03 | 128 | 129 | 127 | 128 | 128,000 | 1,280 |
2017-06-30 | 129 | 130 | 127 | 127 | 234,000 | 1,270 |
2017-06-29 | 129 | 132 | 128 | 129 | 552,000 | 1,290 |
2017-06-28 | 128 | 129 | 128 | 128 | 105,000 | 1,280 |
2017-06-27 | 129 | 129 | 128 | 128 | 136,000 | 1,280 |
2017-06-26 | 127 | 129 | 127 | 129 | 110,000 | 1,290 |
2017-06-23 | 130 | 130 | 127 | 127 | 223,000 | 1,270 |
2017-06-22 | 128 | 129 | 128 | 129 | 186,000 | 1,290 |
2017-06-21 | 127 | 128 | 126 | 128 | 205,000 | 1,280 |
2017-06-20 | 126 | 127 | 126 | 127 | 330,000 | 1,270 |
2017-06-19 | 124 | 126 | 124 | 126 | 128,000 | 1,260 |
2017-06-16 | 125 | 126 | 124 | 124 | 293,000 | 1,240 |
2017-06-15 | 126 | 126 | 124 | 124 | 124,000 | 1,240 |
2017-06-14 | 124 | 127 | 124 | 126 | 482,000 | 1,260 |
2017-06-13 | 125 | 125 | 123 | 124 | 316,000 | 1,240 |
2017-06-12 | 127 | 127 | 123 | 125 | 524,000 | 1,250 |
2017-06-09 | 125 | 128 | 125 | 127 | 479,000 | 1,270 |
2017-06-08 | 126 | 127 | 125 | 125 | 225,000 | 1,250 |
2017-06-07 | 125 | 126 | 125 | 125 | 132,000 | 1,250 |
2017-06-06 | 126 | 129 | 125 | 125 | 219,000 | 1,250 |
2017-06-05 | 128 | 128 | 126 | 128 | 209,000 | 1,280 |
2017-06-02 | 128 | 129 | 126 | 128 | 548,000 | 1,280 |
2017-06-01 | 126 | 127 | 125 | 127 | 436,000 | 1,270 |
2017-05-31 | 125 | 125 | 124 | 125 | 183,000 | 1,250 |
2017-05-30 | 126 | 126 | 124 | 126 | 161,000 | 1,260 |
2017-05-29 | 124 | 125 | 122 | 125 | 258,000 | 1,250 |
2017-05-26 | 128 | 128 | 124 | 124 | 282,000 | 1,240 |
2017-05-25 | 127 | 129 | 126 | 128 | 393,000 | 1,280 |
2017-05-24 | 128 | 128 | 127 | 128 | 154,000 | 1,280 |
2017-05-23 | 129 | 130 | 124 | 128 | 1,484,000 | 1,280 |
2017-05-22 | 120 | 128 | 119 | 128 | 1,437,000 | 1,280 |
2017-05-19 | 115 | 117 | 115 | 117 | 109,000 | 1,170 |
2017-05-18 | 113 | 115 | 113 | 114 | 203,000 | 1,140 |
2017-05-17 | 118 | 118 | 116 | 117 | 147,000 | 1,170 |
2017-05-16 | 117 | 119 | 117 | 119 | 95,000 | 1,190 |
2017-05-15 | 117 | 117 | 116 | 117 | 106,000 | 1,170 |
2017-05-12 | 120 | 120 | 117 | 119 | 381,000 | 1,190 |
2017-05-11 | 121 | 121 | 120 | 121 | 261,000 | 1,210 |
2017-05-10 | 121 | 121 | 120 | 121 | 224,000 | 1,210 |
2017-05-09 | 120 | 121 | 119 | 121 | 235,000 | 1,210 |
2017-05-08 | 120 | 121 | 120 | 120 | 423,000 | 1,200 |
2017-05-02 | 118 | 119 | 117 | 118 | 235,000 | 1,180 |
2017-05-01 | 116 | 118 | 115 | 117 | 221,000 | 1,170 |
2017-04-28 | 116 | 116 | 114 | 116 | 312,000 | 1,160 |
2017-04-27 | 116 | 118 | 115 | 116 | 339,000 | 1,160 |
2017-04-26 | 114 | 118 | 114 | 118 | 494,000 | 1,180 |
2017-04-25 | 113 | 114 | 112 | 114 | 265,000 | 1,140 |
2017-04-24 | 114 | 114 | 111 | 112 | 432,000 | 1,120 |
2017-04-21 | 113 | 115 | 110 | 114 | 830,000 | 1,140 |
2017-04-20 | 111 | 113 | 111 | 112 | 351,000 | 1,120 |
2017-04-19 | 109 | 111 | 108 | 110 | 374,000 | 1,100 |
2017-04-18 | 110 | 110 | 109 | 110 | 258,000 | 1,100 |
2017-04-17 | 109 | 110 | 107 | 108 | 289,000 | 1,080 |
2017-04-14 | 107 | 109 | 107 | 109 | 275,000 | 1,090 |
2017-04-13 | 108 | 109 | 106 | 107 | 398,000 | 1,070 |
2017-04-12 | 111 | 111 | 107 | 108 | 400,000 | 1,080 |
2017-04-11 | 112 | 114 | 112 | 112 | 245,000 | 1,120 |
2017-04-10 | 110 | 113 | 109 | 112 | 419,000 | 1,120 |
2017-04-07 | 110 | 110 | 107 | 108 | 601,000 | 1,080 |
2017-04-06 | 112 | 112 | 105 | 108 | 1,546,000 | 1,080 |
2017-04-05 | 114 | 115 | 111 | 113 | 420,000 | 1,130 |
2017-04-04 | 116 | 116 | 113 | 114 | 737,000 | 1,140 |
2017-04-03 | 118 | 119 | 115 | 115 | 513,000 | 1,150 |
2017-03-31 | 122 | 122 | 118 | 118 | 532,000 | 1,180 |
2017-03-30 | 123 | 123 | 121 | 122 | 200,000 | 1,220 |
2017-03-29 | 124 | 124 | 122 | 123 | 384,000 | 1,230 |
2017-03-28 | 122 | 125 | 121 | 125 | 460,000 | 1,250 |
2017-03-27 | 125 | 126 | 121 | 122 | 337,000 | 1,220 |
2017-03-24 | 123 | 125 | 123 | 125 | 534,000 | 1,250 |
2017-03-23 | 128 | 130 | 123 | 124 | 1,464,000 | 1,240 |
2017-03-22 | 136 | 137 | 133 | 133 | 589,000 | 1,330 |
2017-03-21 | 139 | 140 | 137 | 138 | 212,000 | 1,380 |
2017-03-17 | 137 | 140 | 136 | 139 | 366,000 | 1,390 |
2017-03-16 | 136 | 138 | 136 | 138 | 150,000 | 1,380 |
2017-03-15 | 137 | 138 | 136 | 136 | 301,000 | 1,360 |
2017-03-14 | 136 | 137 | 135 | 137 | 331,000 | 1,370 |
2017-03-13 | 140 | 141 | 137 | 137 | 484,000 | 1,370 |
2017-03-10 | 135 | 140 | 134 | 139 | 1,531,000 | 1,390 |
2017-03-09 | 134 | 135 | 133 | 133 | 467,000 | 1,330 |
2017-03-08 | 134 | 134 | 133 | 133 | 295,000 | 1,330 |
2017-03-07 | 134 | 134 | 132 | 134 | 493,000 | 1,340 |
2017-03-06 | 130 | 135 | 130 | 134 | 1,117,000 | 1,340 |
2017-03-03 | 130 | 131 | 129 | 129 | 335,000 | 1,290 |
2017-03-02 | 129 | 131 | 128 | 130 | 547,000 | 1,300 |
2017-03-01 | 126 | 127 | 125 | 127 | 243,000 | 1,270 |
2017-02-28 | 126 | 127 | 125 | 126 | 243,000 | 1,260 |
2017-02-27 | 127 | 127 | 125 | 125 | 422,000 | 1,250 |
2017-02-24 | 128 | 129 | 127 | 127 | 215,000 | 1,270 |
2017-02-23 | 129 | 132 | 126 | 129 | 1,316,000 | 1,290 |
2017-02-22 | 129 | 129 | 128 | 129 | 133,000 | 1,290 |
2017-02-21 | 127 | 129 | 127 | 129 | 509,000 | 1,290 |
2017-02-20 | 127 | 127 | 126 | 126 | 80,000 | 1,260 |
2017-02-17 | 126 | 127 | 126 | 127 | 98,000 | 1,270 |
2017-02-16 | 126 | 127 | 125 | 127 | 238,000 | 1,270 |
2017-02-15 | 127 | 127 | 126 | 126 | 238,000 | 1,260 |
2017-02-14 | 127 | 128 | 126 | 127 | 645,000 | 1,270 |
2017-02-13 | 127 | 127 | 126 | 126 | 192,000 | 1,260 |
2017-02-10 | 125 | 126 | 124 | 125 | 307,000 | 1,250 |
2017-02-09 | 124 | 124 | 123 | 124 | 109,000 | 1,240 |
2017-02-08 | 124 | 124 | 123 | 124 | 100,000 | 1,240 |
2017-02-07 | 122 | 124 | 122 | 124 | 152,000 | 1,240 |
2017-02-06 | 123 | 123 | 121 | 123 | 362,000 | 1,230 |
2017-02-03 | 122 | 123 | 121 | 122 | 534,000 | 1,220 |
2017-02-02 | 126 | 126 | 122 | 122 | 595,000 | 1,220 |
2017-02-01 | 125 | 126 | 124 | 126 | 488,000 | 1,260 |
2017-01-31 | 127 | 128 | 125 | 126 | 567,000 | 1,260 |
2017-01-30 | 130 | 130 | 127 | 129 | 485,000 | 1,290 |
2017-01-27 | 128 | 131 | 128 | 130 | 965,000 | 1,300 |
2017-01-26 | 125 | 128 | 125 | 128 | 757,000 | 1,280 |
2017-01-25 | 125 | 125 | 123 | 124 | 353,000 | 1,240 |
2017-01-24 | 125 | 125 | 122 | 123 | 350,000 | 1,230 |
2017-01-23 | 124 | 128 | 122 | 125 | 1,363,000 | 1,250 |
2017-01-20 | 122 | 125 | 121 | 123 | 754,000 | 1,230 |
2017-01-19 | 122 | 123 | 121 | 121 | 232,000 | 1,210 |
2017-01-18 | 119 | 122 | 119 | 122 | 697,000 | 1,220 |
2017-01-17 | 119 | 121 | 118 | 119 | 702,000 | 1,190 |
2017-01-16 | 121 | 121 | 118 | 118 | 432,000 | 1,180 |
2017-01-13 | 121 | 122 | 120 | 121 | 529,000 | 1,210 |
2017-01-12 | 122 | 122 | 120 | 120 | 421,000 | 1,200 |
2017-01-11 | 122 | 123 | 122 | 122 | 237,000 | 1,220 |
2017-01-10 | 122 | 123 | 121 | 121 | 193,000 | 1,210 |
2017-01-06 | 122 | 123 | 121 | 122 | 321,000 | 1,220 |
2017-01-05 | 123 | 123 | 121 | 123 | 545,000 | 1,230 |
2017-01-04 | 120 | 123 | 119 | 123 | 709,000 | 1,230 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株