6205 ニデックオーケーケー(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 669 | 673 | 663 | 665 | 15,800 | 665 |
2019-12-27 | 670 | 677 | 667 | 669 | 24,700 | 669 |
2019-12-26 | 657 | 671 | 655 | 671 | 29,100 | 671 |
2019-12-25 | 666 | 666 | 655 | 658 | 41,300 | 658 |
2019-12-24 | 667 | 672 | 666 | 666 | 23,500 | 666 |
2019-12-23 | 674 | 674 | 667 | 667 | 30,000 | 667 |
2019-12-20 | 679 | 679 | 673 | 675 | 16,100 | 675 |
2019-12-19 | 673 | 679 | 671 | 679 | 20,800 | 679 |
2019-12-18 | 679 | 679 | 674 | 674 | 20,400 | 674 |
2019-12-17 | 677 | 681 | 674 | 681 | 14,900 | 681 |
2019-12-16 | 684 | 688 | 675 | 677 | 36,700 | 677 |
2019-12-13 | 691 | 696 | 685 | 685 | 39,100 | 685 |
2019-12-12 | 689 | 690 | 683 | 684 | 14,400 | 684 |
2019-12-11 | 686 | 688 | 681 | 687 | 21,300 | 687 |
2019-12-10 | 680 | 690 | 680 | 685 | 23,500 | 685 |
2019-12-09 | 680 | 686 | 680 | 680 | 31,900 | 680 |
2019-12-06 | 672 | 678 | 671 | 676 | 19,000 | 676 |
2019-12-05 | 674 | 676 | 671 | 672 | 17,800 | 672 |
2019-12-04 | 669 | 672 | 665 | 669 | 24,000 | 669 |
2019-12-03 | 673 | 673 | 668 | 670 | 16,700 | 670 |
2019-12-02 | 675 | 679 | 670 | 678 | 12,000 | 678 |
2019-11-29 | 679 | 679 | 674 | 677 | 7,200 | 677 |
2019-11-28 | 678 | 678 | 671 | 673 | 23,800 | 673 |
2019-11-27 | 680 | 681 | 673 | 678 | 26,700 | 678 |
2019-11-26 | 682 | 685 | 672 | 675 | 24,500 | 675 |
2019-11-25 | 676 | 682 | 672 | 676 | 23,100 | 676 |
2019-11-22 | 674 | 687 | 673 | 673 | 18,700 | 673 |
2019-11-21 | 675 | 677 | 665 | 677 | 39,500 | 677 |
2019-11-20 | 682 | 688 | 677 | 677 | 33,200 | 677 |
2019-11-19 | 684 | 689 | 682 | 683 | 20,000 | 683 |
2019-11-18 | 683 | 687 | 681 | 682 | 35,100 | 682 |
2019-11-15 | 681 | 697 | 681 | 686 | 51,800 | 686 |
2019-11-14 | 692 | 716 | 682 | 691 | 173,500 | 691 |
2019-11-13 | 744 | 768 | 744 | 752 | 27,600 | 752 |
2019-11-12 | 739 | 761 | 736 | 759 | 41,500 | 759 |
2019-11-11 | 750 | 769 | 744 | 745 | 50,400 | 745 |
2019-11-08 | 737 | 769 | 737 | 758 | 60,700 | 758 |
2019-11-07 | 774 | 774 | 763 | 767 | 23,900 | 767 |
2019-11-06 | 759 | 770 | 755 | 770 | 19,200 | 770 |
2019-11-05 | 744 | 763 | 744 | 757 | 28,700 | 757 |
2019-11-01 | 738 | 741 | 736 | 738 | 13,300 | 738 |
2019-10-31 | 740 | 749 | 731 | 745 | 23,400 | 745 |
2019-10-30 | 725 | 744 | 721 | 744 | 35,800 | 744 |
2019-10-29 | 721 | 732 | 716 | 725 | 40,200 | 725 |
2019-10-28 | 721 | 724 | 713 | 719 | 23,600 | 719 |
2019-10-25 | 718 | 721 | 715 | 717 | 15,300 | 717 |
2019-10-24 | 718 | 723 | 715 | 715 | 18,700 | 715 |
2019-10-23 | 724 | 724 | 715 | 715 | 15,400 | 715 |
2019-10-21 | 719 | 723 | 715 | 721 | 11,300 | 721 |
2019-10-18 | 723 | 733 | 717 | 719 | 31,100 | 719 |
2019-10-17 | 720 | 723 | 715 | 720 | 9,300 | 720 |
2019-10-16 | 728 | 730 | 718 | 727 | 23,100 | 727 |
2019-10-15 | 709 | 721 | 709 | 714 | 23,900 | 714 |
2019-10-11 | 704 | 707 | 697 | 706 | 19,800 | 706 |
2019-10-10 | 711 | 711 | 696 | 703 | 16,800 | 703 |
2019-10-09 | 713 | 713 | 702 | 711 | 11,500 | 711 |
2019-10-08 | 704 | 712 | 703 | 712 | 10,700 | 712 |
2019-10-07 | 710 | 710 | 697 | 700 | 13,200 | 700 |
2019-10-04 | 705 | 709 | 698 | 703 | 12,800 | 703 |
2019-10-03 | 708 | 709 | 696 | 706 | 26,700 | 706 |
2019-10-02 | 718 | 726 | 715 | 715 | 25,700 | 715 |
2019-10-01 | 717 | 723 | 716 | 718 | 23,000 | 718 |
2019-09-30 | 717 | 717 | 702 | 711 | 21,500 | 711 |
2019-09-27 | 706 | 716 | 701 | 716 | 34,500 | 716 |
2019-09-26 | 690 | 707 | 690 | 702 | 33,400 | 702 |
2019-09-25 | 693 | 693 | 684 | 690 | 20,000 | 690 |
2019-09-24 | 688 | 700 | 681 | 697 | 24,300 | 697 |
2019-09-20 | 697 | 700 | 688 | 688 | 45,100 | 688 |
2019-09-19 | 707 | 718 | 690 | 697 | 44,800 | 697 |
2019-09-18 | 728 | 728 | 703 | 714 | 32,000 | 714 |
2019-09-17 | 740 | 740 | 728 | 729 | 26,700 | 729 |
2019-09-13 | 740 | 744 | 732 | 737 | 34,200 | 737 |
2019-09-12 | 740 | 740 | 731 | 738 | 31,000 | 738 |
2019-09-11 | 726 | 739 | 723 | 739 | 25,000 | 739 |
2019-09-10 | 706 | 733 | 706 | 725 | 22,400 | 725 |
2019-09-09 | 706 | 707 | 700 | 706 | 10,400 | 706 |
2019-09-06 | 703 | 704 | 698 | 700 | 10,400 | 700 |
2019-09-05 | 688 | 702 | 688 | 700 | 16,000 | 700 |
2019-09-04 | 684 | 687 | 677 | 680 | 15,900 | 680 |
2019-09-03 | 678 | 693 | 678 | 691 | 13,700 | 691 |
2019-09-02 | 680 | 681 | 672 | 677 | 10,900 | 677 |
2019-08-30 | 662 | 676 | 659 | 676 | 30,700 | 676 |
2019-08-29 | 693 | 694 | 661 | 662 | 48,400 | 662 |
2019-08-28 | 700 | 700 | 693 | 696 | 8,100 | 696 |
2019-08-27 | 700 | 710 | 699 | 699 | 9,000 | 699 |
2019-08-26 | 710 | 710 | 694 | 698 | 32,500 | 698 |
2019-08-23 | 720 | 726 | 714 | 717 | 9,600 | 717 |
2019-08-22 | 722 | 732 | 715 | 722 | 15,800 | 722 |
2019-08-21 | 722 | 729 | 716 | 721 | 6,500 | 721 |
2019-08-20 | 725 | 736 | 725 | 734 | 10,900 | 734 |
2019-08-19 | 728 | 730 | 723 | 728 | 12,400 | 728 |
2019-08-16 | 720 | 730 | 720 | 727 | 4,900 | 727 |
2019-08-15 | 701 | 727 | 701 | 727 | 12,300 | 727 |
2019-08-14 | 716 | 729 | 710 | 726 | 16,300 | 726 |
2019-08-13 | 712 | 719 | 699 | 711 | 28,700 | 711 |
2019-08-09 | 706 | 716 | 700 | 712 | 18,100 | 712 |
2019-08-08 | 706 | 707 | 677 | 697 | 36,700 | 697 |
2019-08-07 | 719 | 720 | 701 | 702 | 20,200 | 702 |
2019-08-06 | 700 | 715 | 671 | 710 | 87,900 | 710 |
2019-08-05 | 774 | 774 | 750 | 763 | 33,400 | 763 |
2019-08-02 | 792 | 793 | 771 | 773 | 28,600 | 773 |
2019-08-01 | 801 | 801 | 791 | 801 | 11,100 | 801 |
2019-07-31 | 804 | 808 | 799 | 800 | 17,100 | 800 |
2019-07-30 | 806 | 812 | 801 | 804 | 9,800 | 804 |
2019-07-29 | 800 | 811 | 792 | 809 | 11,000 | 809 |
2019-07-26 | 809 | 809 | 799 | 804 | 10,700 | 804 |
2019-07-25 | 811 | 813 | 804 | 809 | 4,200 | 809 |
2019-07-24 | 807 | 813 | 803 | 811 | 19,500 | 811 |
2019-07-23 | 811 | 815 | 809 | 809 | 9,800 | 809 |
2019-07-22 | 808 | 813 | 805 | 806 | 11,400 | 806 |
2019-07-19 | 785 | 808 | 785 | 805 | 11,600 | 805 |
2019-07-18 | 803 | 803 | 780 | 783 | 32,500 | 783 |
2019-07-17 | 799 | 813 | 799 | 812 | 12,700 | 812 |
2019-07-16 | 804 | 814 | 794 | 806 | 15,300 | 806 |
2019-07-12 | 827 | 827 | 803 | 809 | 14,600 | 809 |
2019-07-11 | 825 | 828 | 814 | 823 | 13,400 | 823 |
2019-07-10 | 815 | 832 | 815 | 825 | 34,800 | 825 |
2019-07-09 | 817 | 823 | 807 | 815 | 11,300 | 815 |
2019-07-08 | 831 | 831 | 809 | 821 | 27,900 | 821 |
2019-07-05 | 829 | 835 | 821 | 827 | 33,000 | 827 |
2019-07-04 | 805 | 822 | 800 | 820 | 19,300 | 820 |
2019-07-03 | 800 | 803 | 789 | 800 | 12,900 | 800 |
2019-07-02 | 781 | 810 | 781 | 803 | 21,200 | 803 |
2019-07-01 | 769 | 787 | 769 | 787 | 28,300 | 787 |
2019-06-28 | 759 | 761 | 755 | 755 | 13,300 | 755 |
2019-06-27 | 755 | 767 | 755 | 760 | 23,500 | 760 |
2019-06-26 | 761 | 763 | 753 | 753 | 9,300 | 753 |
2019-06-25 | 759 | 767 | 755 | 760 | 13,300 | 760 |
2019-06-24 | 757 | 759 | 752 | 755 | 13,200 | 755 |
2019-06-21 | 765 | 768 | 752 | 752 | 21,700 | 752 |
2019-06-20 | 758 | 765 | 745 | 761 | 18,900 | 761 |
2019-06-19 | 736 | 752 | 733 | 752 | 30,600 | 752 |
2019-06-18 | 721 | 764 | 711 | 721 | 66,500 | 721 |
2019-06-17 | 724 | 725 | 715 | 717 | 12,900 | 717 |
2019-06-14 | 723 | 735 | 722 | 726 | 13,100 | 726 |
2019-06-13 | 741 | 741 | 720 | 721 | 25,200 | 721 |
2019-06-12 | 757 | 759 | 742 | 742 | 32,000 | 742 |
2019-06-11 | 747 | 767 | 743 | 763 | 38,600 | 763 |
2019-06-10 | 722 | 741 | 720 | 741 | 32,500 | 741 |
2019-06-07 | 714 | 722 | 710 | 713 | 15,700 | 713 |
2019-06-06 | 722 | 722 | 710 | 713 | 21,700 | 713 |
2019-06-05 | 720 | 723 | 717 | 719 | 19,200 | 719 |
2019-06-04 | 704 | 713 | 703 | 708 | 16,500 | 708 |
2019-06-03 | 705 | 714 | 701 | 701 | 31,200 | 701 |
2019-05-31 | 742 | 744 | 729 | 729 | 15,700 | 729 |
2019-05-30 | 744 | 754 | 740 | 742 | 10,400 | 742 |
2019-05-29 | 752 | 753 | 745 | 749 | 19,300 | 749 |
2019-05-28 | 760 | 763 | 758 | 759 | 13,700 | 759 |
2019-05-27 | 773 | 773 | 758 | 758 | 14,000 | 758 |
2019-05-24 | 771 | 777 | 768 | 770 | 23,800 | 770 |
2019-05-23 | 779 | 781 | 771 | 771 | 11,600 | 771 |
2019-05-22 | 780 | 787 | 773 | 773 | 23,200 | 773 |
2019-05-21 | 787 | 787 | 770 | 774 | 16,200 | 774 |
2019-05-20 | 797 | 804 | 786 | 787 | 10,500 | 787 |
2019-05-17 | 793 | 796 | 785 | 786 | 36,500 | 786 |
2019-05-16 | 808 | 808 | 782 | 787 | 55,300 | 787 |
2019-05-15 | 725 | 761 | 722 | 755 | 20,400 | 755 |
2019-05-14 | 712 | 730 | 705 | 725 | 12,500 | 725 |
2019-05-13 | 761 | 761 | 730 | 731 | 22,600 | 731 |
2019-05-10 | 761 | 799 | 760 | 761 | 24,000 | 761 |
2019-05-09 | 776 | 776 | 756 | 761 | 28,500 | 761 |
2019-05-08 | 793 | 793 | 776 | 781 | 24,700 | 781 |
2019-05-07 | 804 | 806 | 794 | 794 | 19,300 | 794 |
2019-04-26 | 800 | 809 | 799 | 803 | 10,500 | 803 |
2019-04-25 | 799 | 805 | 799 | 803 | 10,400 | 803 |
2019-04-24 | 806 | 808 | 798 | 799 | 15,200 | 799 |
2019-04-23 | 802 | 807 | 800 | 806 | 5,400 | 806 |
2019-04-22 | 811 | 811 | 798 | 802 | 17,500 | 802 |
2019-04-19 | 819 | 821 | 810 | 812 | 7,500 | 812 |
2019-04-18 | 830 | 830 | 811 | 818 | 14,300 | 818 |
2019-04-17 | 827 | 832 | 824 | 830 | 6,500 | 830 |
2019-04-16 | 830 | 830 | 822 | 825 | 5,600 | 825 |
2019-04-15 | 826 | 834 | 826 | 832 | 15,100 | 832 |
2019-04-12 | 826 | 828 | 818 | 818 | 12,200 | 818 |
2019-04-11 | 835 | 835 | 824 | 827 | 6,300 | 827 |
2019-04-10 | 839 | 840 | 828 | 835 | 9,200 | 835 |
2019-04-09 | 840 | 840 | 834 | 839 | 3,500 | 839 |
2019-04-08 | 856 | 856 | 836 | 840 | 10,500 | 840 |
2019-04-05 | 847 | 850 | 842 | 847 | 7,800 | 847 |
2019-04-04 | 849 | 856 | 843 | 845 | 18,100 | 845 |
2019-04-03 | 830 | 849 | 828 | 847 | 21,600 | 847 |
2019-04-02 | 828 | 836 | 825 | 830 | 21,100 | 830 |
2019-04-01 | 818 | 837 | 818 | 828 | 26,800 | 828 |
2019-03-29 | 812 | 814 | 809 | 810 | 8,400 | 810 |
2019-03-28 | 820 | 820 | 801 | 809 | 19,200 | 809 |
2019-03-27 | 817 | 828 | 806 | 826 | 19,900 | 826 |
2019-03-26 | 799 | 822 | 799 | 822 | 32,100 | 822 |
2019-03-25 | 811 | 811 | 789 | 799 | 21,900 | 799 |
2019-03-22 | 805 | 818 | 805 | 818 | 11,100 | 818 |
2019-03-20 | 808 | 816 | 804 | 807 | 9,800 | 807 |
2019-03-19 | 822 | 822 | 802 | 810 | 25,800 | 810 |
2019-03-18 | 826 | 826 | 813 | 826 | 21,600 | 826 |
2019-03-15 | 816 | 829 | 815 | 816 | 13,500 | 816 |
2019-03-14 | 820 | 824 | 813 | 816 | 15,400 | 816 |
2019-03-13 | 826 | 831 | 818 | 819 | 8,600 | 819 |
2019-03-12 | 822 | 834 | 819 | 832 | 23,300 | 832 |
2019-03-11 | 805 | 816 | 799 | 813 | 17,900 | 813 |
2019-03-08 | 815 | 816 | 795 | 797 | 26,000 | 797 |
2019-03-07 | 837 | 837 | 822 | 827 | 21,400 | 827 |
2019-03-06 | 848 | 851 | 838 | 845 | 10,200 | 845 |
2019-03-05 | 855 | 855 | 843 | 846 | 18,300 | 846 |
2019-03-04 | 836 | 856 | 836 | 855 | 24,600 | 855 |
2019-03-01 | 822 | 836 | 820 | 836 | 15,900 | 836 |
2019-02-28 | 835 | 843 | 828 | 828 | 18,000 | 828 |
2019-02-27 | 847 | 849 | 835 | 838 | 19,500 | 838 |
2019-02-26 | 856 | 861 | 842 | 848 | 8,900 | 848 |
2019-02-25 | 853 | 859 | 851 | 856 | 9,600 | 856 |
2019-02-22 | 858 | 858 | 846 | 853 | 9,900 | 853 |
2019-02-21 | 862 | 862 | 852 | 860 | 11,700 | 860 |
2019-02-20 | 868 | 877 | 859 | 861 | 19,600 | 861 |
2019-02-19 | 869 | 871 | 864 | 869 | 8,400 | 869 |
2019-02-18 | 852 | 876 | 852 | 871 | 22,500 | 871 |
2019-02-15 | 853 | 854 | 842 | 847 | 7,300 | 847 |
2019-02-14 | 848 | 856 | 845 | 854 | 6,000 | 854 |
2019-02-13 | 856 | 860 | 847 | 854 | 15,000 | 854 |
2019-02-12 | 829 | 863 | 829 | 849 | 27,600 | 849 |
2019-02-08 | 862 | 862 | 817 | 829 | 46,500 | 829 |
2019-02-07 | 848 | 848 | 828 | 847 | 34,900 | 847 |
2019-02-06 | 831 | 846 | 825 | 840 | 28,500 | 840 |
2019-02-05 | 825 | 832 | 818 | 831 | 12,600 | 831 |
2019-02-04 | 807 | 819 | 805 | 819 | 14,500 | 819 |
2019-02-01 | 804 | 807 | 792 | 797 | 16,800 | 797 |
2019-01-31 | 792 | 815 | 792 | 804 | 21,400 | 804 |
2019-01-30 | 808 | 810 | 788 | 789 | 16,900 | 789 |
2019-01-29 | 806 | 815 | 799 | 809 | 15,400 | 809 |
2019-01-28 | 819 | 821 | 809 | 809 | 10,500 | 809 |
2019-01-25 | 811 | 830 | 811 | 818 | 13,600 | 818 |
2019-01-24 | 805 | 814 | 800 | 808 | 17,400 | 808 |
2019-01-23 | 798 | 811 | 795 | 802 | 10,200 | 802 |
2019-01-22 | 822 | 822 | 807 | 811 | 9,800 | 811 |
2019-01-21 | 823 | 827 | 816 | 820 | 14,800 | 820 |
2019-01-18 | 808 | 831 | 808 | 819 | 26,300 | 819 |
2019-01-17 | 813 | 824 | 801 | 808 | 9,500 | 808 |
2019-01-16 | 823 | 823 | 803 | 807 | 14,600 | 807 |
2019-01-15 | 798 | 828 | 798 | 822 | 16,900 | 822 |
2019-01-11 | 797 | 811 | 797 | 803 | 13,200 | 803 |
2019-01-10 | 806 | 808 | 782 | 797 | 28,400 | 797 |
2019-01-09 | 807 | 813 | 797 | 806 | 20,200 | 806 |
2019-01-08 | 788 | 813 | 788 | 805 | 17,300 | 805 |
2019-01-07 | 775 | 790 | 775 | 783 | 21,600 | 783 |
2019-01-04 | 744 | 752 | 730 | 752 | 21,300 | 752 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株