6205 ニデックオーケーケー(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 414 | 414 | 405 | 406 | 10,800 | 406 |
2020-12-29 | 408 | 417 | 408 | 412 | 15,300 | 412 |
2020-12-28 | 418 | 418 | 404 | 407 | 102,800 | 407 |
2020-12-25 | 421 | 422 | 406 | 410 | 12,200 | 410 |
2020-12-24 | 411 | 420 | 406 | 420 | 30,000 | 420 |
2020-12-23 | 420 | 423 | 405 | 406 | 23,200 | 406 |
2020-12-22 | 444 | 444 | 423 | 423 | 40,900 | 423 |
2020-12-21 | 451 | 452 | 444 | 447 | 16,100 | 447 |
2020-12-18 | 451 | 452 | 442 | 452 | 23,800 | 452 |
2020-12-17 | 458 | 458 | 434 | 443 | 48,500 | 443 |
2020-12-16 | 450 | 477 | 446 | 450 | 111,100 | 450 |
2020-12-15 | 416 | 464 | 415 | 463 | 114,300 | 463 |
2020-12-14 | 404 | 418 | 401 | 417 | 64,300 | 417 |
2020-12-11 | 401 | 406 | 397 | 399 | 35,200 | 399 |
2020-12-10 | 385 | 400 | 385 | 393 | 47,400 | 393 |
2020-12-09 | 381 | 388 | 381 | 385 | 25,300 | 385 |
2020-12-08 | 385 | 388 | 384 | 384 | 5,000 | 384 |
2020-12-07 | 387 | 391 | 384 | 384 | 25,000 | 384 |
2020-12-04 | 386 | 390 | 382 | 386 | 20,700 | 386 |
2020-12-03 | 380 | 389 | 377 | 388 | 26,400 | 388 |
2020-12-02 | 387 | 390 | 381 | 381 | 16,900 | 381 |
2020-12-01 | 385 | 390 | 385 | 387 | 5,900 | 387 |
2020-11-30 | 398 | 398 | 384 | 384 | 17,100 | 384 |
2020-11-27 | 389 | 394 | 387 | 394 | 38,100 | 394 |
2020-11-26 | 382 | 388 | 380 | 384 | 25,300 | 384 |
2020-11-25 | 388 | 390 | 383 | 383 | 22,400 | 383 |
2020-11-24 | 387 | 391 | 386 | 387 | 7,800 | 387 |
2020-11-20 | 386 | 388 | 383 | 386 | 8,700 | 386 |
2020-11-19 | 388 | 389 | 385 | 387 | 5,800 | 387 |
2020-11-18 | 382 | 393 | 382 | 385 | 11,100 | 385 |
2020-11-17 | 392 | 392 | 386 | 387 | 18,400 | 387 |
2020-11-16 | 382 | 390 | 382 | 389 | 12,100 | 389 |
2020-11-13 | 379 | 390 | 378 | 382 | 15,800 | 382 |
2020-11-12 | 380 | 385 | 378 | 385 | 27,500 | 385 |
2020-11-11 | 391 | 392 | 385 | 392 | 30,300 | 392 |
2020-11-10 | 372 | 389 | 372 | 383 | 83,200 | 383 |
2020-11-09 | 356 | 364 | 356 | 364 | 19,400 | 364 |
2020-11-06 | 360 | 360 | 354 | 358 | 11,300 | 358 |
2020-11-05 | 356 | 356 | 349 | 356 | 6,900 | 356 |
2020-11-04 | 355 | 357 | 350 | 353 | 11,300 | 353 |
2020-11-02 | 355 | 355 | 352 | 355 | 13,600 | 355 |
2020-10-30 | 364 | 365 | 357 | 358 | 13,700 | 358 |
2020-10-29 | 360 | 364 | 358 | 364 | 7,300 | 364 |
2020-10-28 | 367 | 368 | 357 | 361 | 21,500 | 361 |
2020-10-27 | 366 | 369 | 360 | 369 | 7,500 | 369 |
2020-10-26 | 367 | 367 | 365 | 366 | 10,800 | 366 |
2020-10-23 | 360 | 363 | 353 | 361 | 23,000 | 361 |
2020-10-22 | 358 | 358 | 357 | 357 | 5,300 | 357 |
2020-10-21 | 359 | 362 | 359 | 362 | 5,600 | 362 |
2020-10-20 | 363 | 363 | 358 | 358 | 8,200 | 358 |
2020-10-19 | 365 | 366 | 359 | 361 | 14,400 | 361 |
2020-10-16 | 366 | 368 | 363 | 363 | 7,300 | 363 |
2020-10-15 | 380 | 380 | 368 | 368 | 14,600 | 368 |
2020-10-14 | 380 | 384 | 374 | 384 | 17,900 | 384 |
2020-10-13 | 382 | 384 | 380 | 380 | 4,800 | 380 |
2020-10-12 | 381 | 392 | 381 | 381 | 17,400 | 381 |
2020-10-09 | 390 | 390 | 380 | 380 | 28,700 | 380 |
2020-10-08 | 387 | 389 | 385 | 389 | 8,100 | 389 |
2020-10-07 | 379 | 385 | 378 | 385 | 11,000 | 385 |
2020-10-06 | 393 | 393 | 384 | 384 | 13,400 | 384 |
2020-10-05 | 389 | 395 | 389 | 391 | 6,600 | 391 |
2020-10-02 | 390 | 393 | 386 | 386 | 85,300 | 386 |
2020-09-30 | 401 | 401 | 387 | 388 | 19,800 | 388 |
2020-09-29 | 391 | 404 | 391 | 397 | 18,600 | 397 |
2020-09-28 | 380 | 394 | 379 | 394 | 23,100 | 394 |
2020-09-25 | 378 | 384 | 377 | 379 | 19,000 | 379 |
2020-09-24 | 392 | 392 | 379 | 379 | 20,900 | 379 |
2020-09-23 | 402 | 402 | 388 | 391 | 48,700 | 391 |
2020-09-18 | 405 | 411 | 405 | 411 | 24,400 | 411 |
2020-09-17 | 402 | 404 | 400 | 404 | 15,300 | 404 |
2020-09-16 | 400 | 402 | 396 | 396 | 25,200 | 396 |
2020-09-15 | 400 | 401 | 393 | 400 | 24,200 | 400 |
2020-09-14 | 398 | 404 | 395 | 397 | 18,300 | 397 |
2020-09-11 | 404 | 405 | 389 | 390 | 55,100 | 390 |
2020-09-10 | 375 | 403 | 375 | 400 | 78,400 | 400 |
2020-09-09 | 370 | 375 | 370 | 375 | 16,900 | 375 |
2020-09-08 | 368 | 373 | 367 | 371 | 12,500 | 371 |
2020-09-07 | 357 | 373 | 357 | 370 | 15,500 | 370 |
2020-09-04 | 352 | 362 | 352 | 362 | 12,600 | 362 |
2020-09-03 | 363 | 364 | 357 | 360 | 19,700 | 360 |
2020-09-02 | 360 | 360 | 348 | 358 | 21,500 | 358 |
2020-09-01 | 364 | 364 | 356 | 358 | 10,100 | 358 |
2020-08-31 | 356 | 365 | 356 | 364 | 41,200 | 364 |
2020-08-28 | 356 | 356 | 341 | 352 | 46,500 | 352 |
2020-08-27 | 351 | 354 | 347 | 354 | 8,900 | 354 |
2020-08-26 | 355 | 355 | 348 | 350 | 11,800 | 350 |
2020-08-25 | 353 | 355 | 342 | 352 | 40,500 | 352 |
2020-08-24 | 351 | 354 | 347 | 349 | 15,000 | 349 |
2020-08-21 | 349 | 351 | 347 | 349 | 17,800 | 349 |
2020-08-20 | 358 | 358 | 347 | 349 | 18,300 | 349 |
2020-08-19 | 352 | 358 | 347 | 358 | 97,000 | 358 |
2020-08-18 | 353 | 358 | 343 | 353 | 83,000 | 353 |
2020-08-17 | 331 | 360 | 331 | 350 | 293,600 | 350 |
2020-08-14 | 327 | 327 | 323 | 324 | 22,300 | 324 |
2020-08-13 | 330 | 332 | 323 | 326 | 57,900 | 326 |
2020-08-12 | 326 | 326 | 322 | 324 | 13,900 | 324 |
2020-08-11 | 319 | 328 | 319 | 323 | 42,700 | 323 |
2020-08-07 | 318 | 319 | 311 | 314 | 30,700 | 314 |
2020-08-06 | 311 | 320 | 311 | 319 | 14,800 | 319 |
2020-08-05 | 318 | 328 | 312 | 312 | 33,200 | 312 |
2020-08-04 | 310 | 319 | 309 | 316 | 41,800 | 316 |
2020-08-03 | 308 | 313 | 308 | 310 | 35,100 | 310 |
2020-07-31 | 350 | 350 | 316 | 318 | 32,200 | 318 |
2020-07-30 | 354 | 359 | 350 | 354 | 29,000 | 354 |
2020-07-29 | 363 | 365 | 351 | 353 | 19,200 | 353 |
2020-07-28 | 370 | 370 | 366 | 368 | 6,800 | 368 |
2020-07-27 | 371 | 373 | 362 | 373 | 15,600 | 373 |
2020-07-22 | 371 | 372 | 368 | 371 | 14,000 | 371 |
2020-07-21 | 372 | 372 | 356 | 372 | 52,900 | 372 |
2020-07-20 | 369 | 372 | 364 | 372 | 6,200 | 372 |
2020-07-17 | 371 | 371 | 366 | 367 | 8,100 | 367 |
2020-07-16 | 368 | 372 | 367 | 368 | 7,500 | 368 |
2020-07-15 | 365 | 368 | 365 | 368 | 6,600 | 368 |
2020-07-14 | 373 | 373 | 361 | 365 | 30,900 | 365 |
2020-07-13 | 367 | 371 | 365 | 370 | 14,000 | 370 |
2020-07-10 | 381 | 382 | 363 | 363 | 42,600 | 363 |
2020-07-09 | 388 | 388 | 381 | 381 | 15,900 | 381 |
2020-07-08 | 392 | 393 | 388 | 388 | 9,900 | 388 |
2020-07-07 | 399 | 399 | 389 | 391 | 9,600 | 391 |
2020-07-06 | 388 | 398 | 388 | 395 | 17,500 | 395 |
2020-07-03 | 392 | 392 | 382 | 388 | 13,200 | 388 |
2020-07-02 | 408 | 408 | 392 | 392 | 18,600 | 392 |
2020-07-01 | 418 | 420 | 408 | 408 | 9,600 | 408 |
2020-06-30 | 426 | 426 | 417 | 417 | 3,600 | 417 |
2020-06-29 | 411 | 422 | 411 | 421 | 7,300 | 421 |
2020-06-26 | 416 | 421 | 415 | 418 | 19,500 | 418 |
2020-06-25 | 423 | 423 | 416 | 416 | 5,900 | 416 |
2020-06-24 | 440 | 440 | 424 | 424 | 11,500 | 424 |
2020-06-23 | 439 | 439 | 433 | 435 | 10,300 | 435 |
2020-06-22 | 436 | 440 | 428 | 440 | 20,600 | 440 |
2020-06-19 | 434 | 439 | 425 | 439 | 20,500 | 439 |
2020-06-18 | 437 | 438 | 430 | 434 | 11,500 | 434 |
2020-06-17 | 428 | 434 | 428 | 431 | 3,700 | 431 |
2020-06-16 | 418 | 428 | 416 | 428 | 20,700 | 428 |
2020-06-15 | 420 | 424 | 414 | 416 | 23,600 | 416 |
2020-06-12 | 417 | 423 | 411 | 420 | 42,400 | 420 |
2020-06-11 | 448 | 448 | 431 | 433 | 25,100 | 433 |
2020-06-10 | 446 | 446 | 442 | 446 | 22,600 | 446 |
2020-06-09 | 447 | 450 | 441 | 446 | 35,400 | 446 |
2020-06-08 | 433 | 443 | 431 | 441 | 39,100 | 441 |
2020-06-05 | 440 | 442 | 415 | 426 | 58,800 | 426 |
2020-06-04 | 444 | 444 | 436 | 439 | 26,400 | 439 |
2020-06-03 | 444 | 447 | 442 | 443 | 17,700 | 443 |
2020-06-02 | 446 | 450 | 442 | 444 | 26,100 | 444 |
2020-06-01 | 440 | 447 | 440 | 443 | 11,200 | 443 |
2020-05-29 | 451 | 453 | 440 | 440 | 24,100 | 440 |
2020-05-28 | 436 | 459 | 436 | 459 | 162,700 | 459 |
2020-05-27 | 473 | 477 | 471 | 476 | 16,100 | 476 |
2020-05-26 | 446 | 496 | 444 | 476 | 48,300 | 476 |
2020-05-25 | 450 | 450 | 441 | 442 | 7,100 | 442 |
2020-05-22 | 448 | 448 | 441 | 442 | 6,500 | 442 |
2020-05-21 | 455 | 455 | 446 | 447 | 14,300 | 447 |
2020-05-20 | 460 | 460 | 454 | 457 | 11,800 | 457 |
2020-05-19 | 460 | 464 | 455 | 464 | 7,400 | 464 |
2020-05-18 | 466 | 472 | 454 | 460 | 11,600 | 460 |
2020-05-15 | 470 | 474 | 466 | 474 | 9,500 | 474 |
2020-05-14 | 493 | 493 | 471 | 471 | 8,200 | 471 |
2020-05-13 | 494 | 497 | 486 | 497 | 11,500 | 497 |
2020-05-12 | 497 | 498 | 487 | 495 | 4,300 | 495 |
2020-05-11 | 477 | 496 | 477 | 494 | 22,600 | 494 |
2020-05-08 | 470 | 477 | 470 | 477 | 13,100 | 477 |
2020-05-07 | 470 | 470 | 461 | 469 | 9,200 | 469 |
2020-05-01 | 470 | 470 | 463 | 465 | 4,100 | 465 |
2020-04-30 | 475 | 477 | 468 | 471 | 17,600 | 471 |
2020-04-28 | 457 | 474 | 457 | 461 | 22,200 | 461 |
2020-04-27 | 454 | 457 | 448 | 457 | 9,300 | 457 |
2020-04-24 | 445 | 448 | 441 | 448 | 7,900 | 448 |
2020-04-23 | 437 | 444 | 435 | 444 | 13,100 | 444 |
2020-04-22 | 443 | 443 | 434 | 438 | 4,500 | 438 |
2020-04-21 | 447 | 450 | 442 | 446 | 8,800 | 446 |
2020-04-20 | 449 | 453 | 443 | 450 | 5,300 | 450 |
2020-04-17 | 457 | 457 | 449 | 449 | 8,200 | 449 |
2020-04-16 | 450 | 457 | 445 | 457 | 8,600 | 457 |
2020-04-15 | 454 | 458 | 450 | 451 | 9,900 | 451 |
2020-04-14 | 446 | 454 | 442 | 454 | 8,200 | 454 |
2020-04-13 | 448 | 449 | 441 | 446 | 5,500 | 446 |
2020-04-10 | 451 | 452 | 436 | 445 | 22,900 | 445 |
2020-04-09 | 450 | 450 | 441 | 450 | 16,900 | 450 |
2020-04-08 | 444 | 453 | 431 | 453 | 15,600 | 453 |
2020-04-07 | 449 | 449 | 423 | 444 | 20,700 | 444 |
2020-04-06 | 416 | 434 | 406 | 433 | 37,300 | 433 |
2020-04-03 | 430 | 433 | 409 | 417 | 13,600 | 417 |
2020-04-02 | 439 | 450 | 429 | 430 | 10,400 | 430 |
2020-04-01 | 457 | 459 | 439 | 442 | 25,100 | 442 |
2020-03-31 | 452 | 462 | 445 | 457 | 19,800 | 457 |
2020-03-30 | 460 | 461 | 443 | 460 | 18,000 | 460 |
2020-03-27 | 471 | 472 | 454 | 472 | 32,800 | 472 |
2020-03-26 | 462 | 462 | 440 | 455 | 21,600 | 455 |
2020-03-25 | 475 | 475 | 442 | 465 | 22,300 | 465 |
2020-03-24 | 428 | 436 | 420 | 435 | 15,900 | 435 |
2020-03-23 | 401 | 425 | 390 | 425 | 25,200 | 425 |
2020-03-19 | 410 | 411 | 392 | 410 | 26,300 | 410 |
2020-03-18 | 406 | 427 | 403 | 410 | 41,000 | 410 |
2020-03-17 | 372 | 410 | 370 | 407 | 63,200 | 407 |
2020-03-16 | 382 | 394 | 380 | 392 | 26,800 | 392 |
2020-03-13 | 351 | 394 | 351 | 376 | 103,400 | 376 |
2020-03-12 | 427 | 427 | 400 | 407 | 87,200 | 407 |
2020-03-11 | 450 | 458 | 442 | 445 | 48,600 | 445 |
2020-03-10 | 415 | 449 | 400 | 449 | 73,900 | 449 |
2020-03-09 | 445 | 446 | 425 | 426 | 46,600 | 426 |
2020-03-06 | 499 | 499 | 470 | 470 | 44,600 | 470 |
2020-03-05 | 504 | 516 | 502 | 502 | 20,500 | 502 |
2020-03-04 | 490 | 508 | 490 | 501 | 22,500 | 501 |
2020-03-03 | 539 | 539 | 507 | 508 | 26,800 | 508 |
2020-03-02 | 497 | 533 | 497 | 522 | 28,600 | 522 |
2020-02-28 | 526 | 532 | 502 | 502 | 41,200 | 502 |
2020-02-27 | 555 | 564 | 543 | 543 | 25,300 | 543 |
2020-02-26 | 560 | 564 | 549 | 562 | 27,200 | 562 |
2020-02-25 | 570 | 578 | 563 | 563 | 44,900 | 563 |
2020-02-21 | 600 | 600 | 593 | 595 | 7,600 | 595 |
2020-02-20 | 601 | 607 | 600 | 600 | 9,300 | 600 |
2020-02-19 | 597 | 601 | 590 | 601 | 20,400 | 601 |
2020-02-18 | 607 | 607 | 595 | 597 | 30,400 | 597 |
2020-02-17 | 611 | 613 | 603 | 606 | 13,400 | 606 |
2020-02-14 | 621 | 624 | 610 | 619 | 22,600 | 619 |
2020-02-13 | 629 | 630 | 617 | 625 | 14,000 | 625 |
2020-02-12 | 632 | 632 | 621 | 624 | 16,200 | 624 |
2020-02-10 | 622 | 632 | 620 | 624 | 32,800 | 624 |
2020-02-07 | 625 | 626 | 620 | 622 | 14,500 | 622 |
2020-02-06 | 620 | 626 | 614 | 626 | 32,800 | 626 |
2020-02-05 | 625 | 631 | 620 | 620 | 11,500 | 620 |
2020-02-04 | 615 | 625 | 607 | 625 | 12,500 | 625 |
2020-02-03 | 601 | 615 | 601 | 613 | 22,400 | 613 |
2020-01-31 | 625 | 630 | 618 | 620 | 27,100 | 620 |
2020-01-30 | 611 | 632 | 604 | 631 | 45,300 | 631 |
2020-01-29 | 625 | 625 | 608 | 611 | 20,900 | 611 |
2020-01-28 | 620 | 621 | 607 | 620 | 34,200 | 620 |
2020-01-27 | 634 | 634 | 621 | 621 | 43,300 | 621 |
2020-01-24 | 639 | 642 | 638 | 639 | 12,800 | 639 |
2020-01-23 | 642 | 644 | 638 | 641 | 21,500 | 641 |
2020-01-22 | 649 | 651 | 645 | 648 | 13,000 | 648 |
2020-01-21 | 651 | 653 | 645 | 646 | 22,200 | 646 |
2020-01-20 | 647 | 653 | 647 | 651 | 7,200 | 651 |
2020-01-17 | 645 | 647 | 643 | 647 | 18,100 | 647 |
2020-01-16 | 654 | 654 | 640 | 640 | 21,000 | 640 |
2020-01-15 | 654 | 654 | 644 | 651 | 23,400 | 651 |
2020-01-14 | 661 | 661 | 653 | 659 | 30,300 | 659 |
2020-01-10 | 654 | 664 | 653 | 661 | 18,400 | 661 |
2020-01-09 | 653 | 662 | 651 | 651 | 28,100 | 651 |
2020-01-08 | 657 | 657 | 643 | 650 | 30,600 | 650 |
2020-01-07 | 655 | 661 | 655 | 658 | 17,400 | 658 |
2020-01-06 | 664 | 664 | 650 | 655 | 33,600 | 655 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株