6205 ニデックオーケーケー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	762	785	761	774	30,700	774
2018-12-27	753	769	742	769	41,100	769
2018-12-26	693	719	693	711	50,200	711
2018-12-25	671	710	668	679	102,100	679
2018-12-21	755	763	725	741	86,900	741
2018-12-20	797	806	762	765	69,600	765
2018-12-19	806	818	797	812	37,100	812
2018-12-18	828	836	812	812	46,900	812
2018-12-17	860	860	835	839	35,800	839
2018-12-14	878	878	861	862	31,400	862
2018-12-13	862	882	862	879	21,800	879
2018-12-12	840	869	836	861	41,700	861
2018-12-11	855	862	826	830	39,900	830
2018-12-10	869	869	846	847	34,900	847
2018-12-07	881	885	866	869	26,900	869
2018-12-06	898	899	873	880	47,600	880
2018-12-05	902	910	895	902	30,000	902
2018-12-04	945	945	910	914	37,600	914
2018-12-03	918	945	918	940	41,200	940
2018-11-30	918	918	900	909	41,000	909
2018-11-29	909	923	907	914	40,700	914
2018-11-28	915	915	894	901	52,400	901
2018-11-27	909	909	902	907	12,700	907
2018-11-26	906	913	894	904	26,300	904
2018-11-22	908	910	892	910	44,800	910
2018-11-21	910	917	904	906	43,900	906
2018-11-20	936	939	926	928	36,400	928
2018-11-19	945	952	935	945	31,000	945
2018-11-16	983	991	942	948	71,500	948
2018-11-15	1,003	1,014	975	983	68,600	983
2018-11-14	1,081	1,083	1,050	1,053	21,700	1,053
2018-11-13	1,100	1,100	1,072	1,081	20,300	1,081
2018-11-12	1,108	1,136	1,097	1,122	21,500	1,122
2018-11-09	1,117	1,121	1,097	1,108	19,700	1,108
2018-11-08	1,103	1,124	1,101	1,121	29,300	1,121
2018-11-07	1,086	1,117	1,077	1,098	41,600	1,098
2018-11-06	1,088	1,095	1,078	1,086	13,600	1,086
2018-11-05	1,086	1,096	1,069	1,086	15,300	1,086
2018-11-02	1,085	1,090	1,060	1,090	19,100	1,090
2018-11-01	1,061	1,093	1,058	1,086	52,800	1,086
2018-10-31	1,036	1,068	1,036	1,059	47,100	1,059
2018-10-30	1,006	1,038	1,002	1,023	55,200	1,023
2018-10-29	1,039	1,047	1,005	1,008	33,900	1,008
2018-10-26	1,067	1,067	1,018	1,036	49,300	1,036
2018-10-25	1,069	1,069	1,048	1,050	40,000	1,050
2018-10-24	1,077	1,088	1,063	1,077	17,700	1,077
2018-10-23	1,098	1,098	1,072	1,077	24,000	1,077
2018-10-22	1,094	1,107	1,075	1,098	17,600	1,098
2018-10-19	1,100	1,112	1,086	1,096	13,200	1,096
2018-10-18	1,124	1,130	1,100	1,112	29,400	1,112
2018-10-17	1,103	1,127	1,084	1,119	27,300	1,119
2018-10-16	1,077	1,103	1,077	1,090	20,500	1,090
2018-10-15	1,089	1,101	1,071	1,077	33,100	1,077
2018-10-12	1,077	1,115	1,077	1,106	22,200	1,106
2018-10-11	1,080	1,097	1,072	1,084	29,500	1,084
2018-10-10	1,127	1,139	1,116	1,122	23,500	1,122
2018-10-09	1,117	1,127	1,111	1,118	15,500	1,118
2018-10-05	1,122	1,136	1,119	1,119	23,000	1,119
2018-10-04	1,143	1,157	1,132	1,139	16,600	1,139
2018-10-03	1,139	1,155	1,130	1,130	24,500	1,130
2018-10-02	1,159	1,163	1,135	1,140	21,000	1,140
2018-10-01	1,150	1,166	1,137	1,144	12,300	1,144
2018-09-28	1,146	1,168	1,139	1,154	11,800	1,154
2018-09-27	1,160	1,167	1,145	1,145	15,700	1,145
2018-09-26	1,174	1,175	1,155	1,173	22,900	1,173
2018-09-25	1,165	1,175	1,155	1,175	50,700	1,175
2018-09-21	1,096	1,173	1,095	1,163	82,500	1,163
2018-09-20	1,087	1,120	1,082	1,096	35,500	1,096
2018-09-19	1,082	1,092	1,075	1,086	36,200	1,086
2018-09-18	1,067	1,084	1,050	1,075	21,800	1,075
2018-09-14	1,038	1,058	1,038	1,056	28,200	1,056
2018-09-13	1,045	1,059	1,032	1,041	24,300	1,041
2018-09-12	1,074	1,074	1,042	1,045	8,500	1,045
2018-09-11	1,083	1,083	1,062	1,074	9,200	1,074
2018-09-10	1,054	1,095	1,054	1,083	11,400	1,083
2018-09-07	1,066	1,066	1,049	1,054	22,900	1,054
2018-09-06	1,070	1,071	1,053	1,066	15,700	1,066
2018-09-05	1,074	1,082	1,073	1,079	9,100	1,079
2018-09-04	1,077	1,090	1,074	1,074	8,600	1,074
2018-09-03	1,094	1,099	1,073	1,077	11,000	1,077
2018-08-31	1,103	1,115	1,100	1,100	5,600	1,100
2018-08-30	1,118	1,119	1,107	1,110	9,600	1,110
2018-08-29	1,108	1,118	1,108	1,115	10,300	1,115
2018-08-28	1,103	1,110	1,098	1,107	20,100	1,107
2018-08-27	1,084	1,096	1,084	1,095	10,600	1,095
2018-08-24	1,098	1,098	1,074	1,078	4,200	1,078
2018-08-23	1,102	1,103	1,083	1,083	5,100	1,083
2018-08-22	1,065	1,095	1,065	1,094	9,800	1,094
2018-08-21	1,070	1,071	1,062	1,063	14,700	1,063
2018-08-20	1,080	1,080	1,070	1,072	13,500	1,072
2018-08-17	1,081	1,088	1,077	1,082	13,600	1,082
2018-08-16	1,088	1,088	1,069	1,078	16,400	1,078
2018-08-15	1,100	1,103	1,088	1,099	14,900	1,099
2018-08-14	1,081	1,100	1,079	1,100	25,000	1,100
2018-08-13	1,087	1,087	1,078	1,081	21,800	1,081
2018-08-10	1,106	1,108	1,088	1,092	30,300	1,092
2018-08-09	1,112	1,112	1,105	1,106	7,600	1,106
2018-08-08	1,096	1,125	1,096	1,113	18,600	1,113
2018-08-07	1,103	1,111	1,086	1,108	31,100	1,108
2018-08-06	1,100	1,121	1,085	1,102	70,400	1,102
2018-08-03	1,139	1,185	1,138	1,182	68,600	1,182
2018-08-02	1,145	1,152	1,133	1,133	16,800	1,133
2018-08-01	1,123	1,153	1,123	1,144	27,100	1,144
2018-07-31	1,126	1,127	1,113	1,123	15,200	1,123
2018-07-30	1,131	1,139	1,127	1,136	17,100	1,136
2018-07-27	1,124	1,135	1,124	1,135	10,500	1,135
2018-07-26	1,118	1,134	1,118	1,129	11,600	1,129
2018-07-25	1,126	1,128	1,113	1,114	10,600	1,114
2018-07-24	1,095	1,115	1,095	1,112	12,700	1,112
2018-07-23	1,102	1,102	1,087	1,094	11,700	1,094
2018-07-20	1,126	1,126	1,101	1,110	17,900	1,110
2018-07-19	1,117	1,134	1,117	1,126	12,700	1,126
2018-07-18	1,110	1,124	1,110	1,120	17,100	1,120
2018-07-17	1,098	1,119	1,098	1,105	16,500	1,105
2018-07-13	1,106	1,110	1,094	1,096	15,200	1,096
2018-07-12	1,100	1,117	1,092	1,104	25,600	1,104
2018-07-11	1,099	1,104	1,077	1,096	28,100	1,096
2018-07-10	1,095	1,134	1,094	1,100	66,600	1,100
2018-07-09	1,094	1,094	1,075	1,083	28,700	1,083
2018-07-06	1,060	1,096	1,060	1,094	14,000	1,094
2018-07-05	1,091	1,094	1,058	1,061	47,100	1,061
2018-07-04	1,094	1,094	1,075	1,088	19,000	1,088
2018-07-03	1,119	1,123	1,097	1,103	18,900	1,103
2018-07-02	1,139	1,155	1,118	1,118	19,700	1,118
2018-06-29	1,145	1,145	1,128	1,141	10,000	1,141
2018-06-28	1,143	1,150	1,128	1,147	17,500	1,147
2018-06-27	1,130	1,152	1,130	1,149	10,600	1,149
2018-06-26	1,143	1,163	1,139	1,150	21,700	1,150
2018-06-25	1,201	1,201	1,150	1,156	40,000	1,156
2018-06-22	1,190	1,197	1,170	1,197	30,100	1,197
2018-06-21	1,213	1,225	1,201	1,203	12,000	1,203
2018-06-20	1,196	1,211	1,169	1,206	16,600	1,206
2018-06-19	1,215	1,230	1,184	1,196	28,400	1,196
2018-06-18	1,234	1,236	1,209	1,216	42,100	1,216
2018-06-15	1,271	1,275	1,246	1,248	27,800	1,248
2018-06-14	1,276	1,281	1,264	1,268	21,800	1,268
2018-06-13	1,255	1,285	1,255	1,277	24,200	1,277
2018-06-12	1,282	1,285	1,248	1,255	40,600	1,255
2018-06-11	1,291	1,296	1,286	1,286	15,700	1,286
2018-06-08	1,283	1,295	1,277	1,291	35,100	1,291
2018-06-07	1,274	1,290	1,274	1,289	40,500	1,289
2018-06-06	1,268	1,279	1,268	1,268	25,200	1,268
2018-06-05	1,272	1,280	1,266	1,274	19,400	1,274
2018-06-04	1,260	1,288	1,258	1,268	52,000	1,268
2018-06-01	1,216	1,255	1,207	1,248	39,100	1,248
2018-05-31	1,224	1,224	1,207	1,216	27,400	1,216
2018-05-30	1,210	1,225	1,206	1,216	37,000	1,216
2018-05-29	1,246	1,253	1,221	1,232	53,300	1,232
2018-05-28	1,250	1,263	1,243	1,255	44,200	1,255
2018-05-25	1,241	1,254	1,240	1,250	35,000	1,250
2018-05-24	1,295	1,295	1,237	1,255	184,200	1,255
2018-05-23	1,224	1,224	1,198	1,205	24,000	1,205
2018-05-22	1,229	1,229	1,217	1,225	16,700	1,225
2018-05-21	1,228	1,239	1,221	1,229	13,700	1,229
2018-05-18	1,234	1,245	1,230	1,233	20,900	1,233
2018-05-17	1,226	1,244	1,212	1,229	38,400	1,229
2018-05-16	1,215	1,247	1,210	1,236	96,100	1,236
2018-05-15	1,170	1,200	1,167	1,188	38,700	1,188
2018-05-14	1,168	1,168	1,156	1,167	12,500	1,167
2018-05-11	1,144	1,161	1,143	1,161	11,600	1,161
2018-05-10	1,137	1,154	1,135	1,142	21,700	1,142
2018-05-09	1,147	1,150	1,135	1,136	13,000	1,136
2018-05-08	1,133	1,152	1,133	1,144	11,200	1,144
2018-05-07	1,135	1,140	1,124	1,134	15,100	1,134
2018-05-02	1,128	1,138	1,125	1,135	6,100	1,135
2018-05-01	1,136	1,138	1,123	1,125	14,100	1,125
2018-04-27	1,149	1,149	1,130	1,135	15,600	1,135
2018-04-26	1,156	1,167	1,153	1,153	32,100	1,153
2018-04-25	1,145	1,155	1,144	1,147	9,700	1,147
2018-04-24	1,142	1,159	1,140	1,159	20,300	1,159
2018-04-23	1,141	1,150	1,138	1,140	8,000	1,140
2018-04-20	1,140	1,144	1,135	1,141	10,200	1,141
2018-04-19	1,117	1,141	1,117	1,134	24,200	1,134
2018-04-18	1,111	1,120	1,110	1,117	11,000	1,117
2018-04-17	1,123	1,123	1,101	1,106	15,500	1,106
2018-04-16	1,130	1,132	1,107	1,123	18,700	1,123
2018-04-13	1,113	1,135	1,113	1,130	14,500	1,130
2018-04-12	1,115	1,123	1,111	1,112	9,200	1,112
2018-04-11	1,123	1,135	1,113	1,118	38,000	1,118
2018-04-10	1,089	1,116	1,080	1,113	21,000	1,113
2018-04-09	1,081	1,094	1,081	1,090	16,200	1,090
2018-04-06	1,112	1,112	1,085	1,092	19,000	1,092
2018-04-05	1,104	1,114	1,097	1,109	21,100	1,109
2018-04-04	1,097	1,105	1,092	1,101	20,200	1,101
2018-04-03	1,100	1,101	1,088	1,091	18,100	1,091
2018-03-30	1,099	1,112	1,090	1,105	34,000	1,105
2018-03-29	1,099	1,099	1,076	1,086	13,100	1,086
2018-03-28	1,070	1,090	1,068	1,089	15,800	1,089
2018-03-27	1,080	1,104	1,080	1,104	33,600	1,104
2018-03-26	1,060	1,077	1,041	1,074	41,800	1,074
2018-03-23	1,096	1,096	1,069	1,069	69,900	1,069
2018-03-22	1,118	1,118	1,106	1,115	14,900	1,115
2018-03-20	1,095	1,109	1,092	1,109	16,900	1,109
2018-03-19	1,123	1,125	1,082	1,103	44,800	1,103
2018-03-16	1,132	1,132	1,117	1,124	25,000	1,124
2018-03-15	1,153	1,153	1,123	1,135	14,700	1,135
2018-03-14	1,139	1,154	1,139	1,151	6,400	1,151
2018-03-13	1,149	1,151	1,138	1,151	22,400	1,151
2018-03-12	1,135	1,155	1,124	1,150	60,600	1,150
2018-03-09	1,124	1,134	1,107	1,115	41,600	1,115
2018-03-08	1,112	1,115	1,102	1,108	22,700	1,108
2018-03-07	1,113	1,120	1,098	1,110	23,300	1,110
2018-03-06	1,115	1,137	1,115	1,117	35,600	1,117
2018-03-05	1,120	1,120	1,095	1,100	47,300	1,100
2018-03-02	1,115	1,129	1,109	1,124	37,700	1,124
2018-03-01	1,160	1,160	1,135	1,140	40,300	1,140
2018-02-28	1,190	1,190	1,170	1,170	33,200	1,170
2018-02-27	1,199	1,207	1,190	1,196	18,200	1,196
2018-02-26	1,190	1,204	1,185	1,192	23,300	1,192
2018-02-23	1,160	1,185	1,160	1,183	27,500	1,183
2018-02-22	1,172	1,172	1,151	1,158	20,500	1,158
2018-02-21	1,172	1,185	1,158	1,171	19,400	1,171
2018-02-20	1,167	1,171	1,147	1,171	16,000	1,171
2018-02-19	1,146	1,167	1,134	1,167	31,000	1,167
2018-02-16	1,133	1,137	1,120	1,130	16,700	1,130
2018-02-15	1,109	1,125	1,097	1,117	40,100	1,117
2018-02-14	1,136	1,143	1,087	1,098	46,300	1,098
2018-02-13	1,163	1,166	1,135	1,136	47,500	1,136
2018-02-09	1,150	1,162	1,136	1,151	53,700	1,151
2018-02-08	1,182	1,202	1,175	1,185	32,200	1,185
2018-02-07	1,209	1,230	1,180	1,180	71,200	1,180
2018-02-06	1,213	1,220	1,156	1,182	157,200	1,182
2018-02-05	1,279	1,311	1,279	1,305	40,500	1,305
2018-02-02	1,355	1,355	1,316	1,332	30,400	1,332
2018-02-01	1,328	1,360	1,328	1,352	31,300	1,352
2018-01-31	1,312	1,345	1,307	1,321	51,900	1,321
2018-01-30	1,378	1,378	1,325	1,326	50,800	1,326
2018-01-29	1,387	1,387	1,370	1,370	16,100	1,370
2018-01-26	1,384	1,392	1,375	1,376	13,500	1,376
2018-01-25	1,390	1,399	1,379	1,383	33,000	1,383
2018-01-24	1,382	1,410	1,382	1,396	42,200	1,396
2018-01-23	1,384	1,389	1,372	1,385	28,900	1,385
2018-01-22	1,373	1,384	1,370	1,379	18,000	1,379
2018-01-19	1,363	1,373	1,361	1,371	15,700	1,371
2018-01-18	1,400	1,400	1,363	1,363	42,400	1,363
2018-01-17	1,390	1,400	1,383	1,385	38,100	1,385
2018-01-16	1,390	1,403	1,387	1,395	47,600	1,395
2018-01-15	1,429	1,429	1,382	1,386	83,100	1,386
2018-01-12	1,340	1,406	1,337	1,399	175,200	1,399
2018-01-11	1,330	1,340	1,324	1,338	35,000	1,338
2018-01-10	1,323	1,333	1,316	1,327	30,500	1,327
2018-01-09	1,330	1,330	1,319	1,323	33,800	1,323
2018-01-05	1,322	1,333	1,322	1,324	35,800	1,324
2018-01-04	1,331	1,334	1,317	1,319	24,900	1,319

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