6205 ニデックオーケーケー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,009	1,035	992	1,018	359,600	1,018
2021-12-29	955	1,016	942	1,009	463,400	1,009
2021-12-28	930	970	902	965	409,100	965
2021-12-27	948	959	909	925	367,800	925
2021-12-24	873	941	861	934	637,900	934
2021-12-23	863	972	859	873	789,600	873
2021-12-22	827	885	817	870	312,100	870
2021-12-21	811	855	802	820	174,400	820
2021-12-20	810	834	790	800	225,600	800
2021-12-17	850	866	814	829	408,800	829
2021-12-16	845	876	807	865	520,700	865
2021-12-15	742	847	742	845	411,700	845
2021-12-14	743	756	719	756	134,600	756
2021-12-13	747	760	722	728	136,300	728
2021-12-10	742	763	731	747	112,300	747
2021-12-09	770	816	738	747	408,900	747
2021-12-08	776	786	748	769	200,800	769
2021-12-07	727	769	725	768	217,600	768
2021-12-06	701	733	665	724	191,500	724
2021-12-03	690	723	675	702	266,300	702
2021-12-02	739	753	670	686	483,300	686
2021-12-01	750	777	697	769	448,300	769
2021-11-30	800	826	737	742	461,100	742
2021-11-29	813	840	758	795	651,600	795
2021-11-26	725	888	711	843	2,442,400	843
2021-11-25	845	858	770	770	858,400	770
2021-11-24	1,002	1,050	890	920	4,350,800	920
2021-11-22	940	944	907	944	1,667,900	944
2021-11-19	544	544	544	544	23,100	544
2021-11-18	464	464	464	464	20,900	464
2021-11-17	408	414	381	384	231,600	384
2021-11-16	360	406	350	400	324,300	400
2021-11-15	379	386	359	363	191,300	363
2021-11-12	385	388	372	377	135,000	377
2021-11-11	375	383	374	383	168,600	383
2021-11-10	370	387	366	374	305,100	374
2021-11-09	352	367	352	364	152,400	364
2021-11-08	347	351	339	350	87,300	350
2021-11-05	347	348	342	346	50,400	346
2021-11-04	345	354	343	349	185,900	349
2021-11-02	345	349	337	340	95,600	340
2021-11-01	340	348	339	346	144,900	346
2021-10-29	333	341	326	340	209,500	340
2021-10-28	323	333	323	332	165,500	332
2021-10-27	307	331	302	331	335,000	331
2021-10-26	297	306	297	306	89,500	306
2021-10-25	306	306	292	294	96,000	294
2021-10-22	305	310	305	306	45,800	306
2021-10-21	313	316	306	306	71,100	306
2021-10-20	307	319	307	312	128,900	312
2021-10-19	314	321	307	307	95,800	307
2021-10-18	325	325	313	313	138,600	313
2021-10-15	334	335	312	326	366,600	326
2021-10-14	341	349	326	330	792,600	330
2021-10-13	323	347	316	344	1,800,700	344
2021-10-12	296	307	290	307	191,700	307
2021-10-11	285	304	285	295	689,000	295
2021-10-08	272	279	271	277	74,000	277
2021-10-07	272	285	265	269	295,100	269
2021-10-06	273	284	265	272	237,900	272
2021-10-05	265	280	261	272	187,100	272
2021-10-04	280	280	268	272	223,500	272
2021-10-01	281	281	274	280	204,500	280
2021-09-30	281	283	278	282	113,700	282
2021-09-29	275	284	275	282	237,900	282
2021-09-28	282	286	277	282	402,600	282
2021-09-27	256	301	253	288	2,538,900	288
2021-09-24	328	328	328	328	27,100	328
2021-09-22	413	413	403	408	11,800	408
2021-09-21	411	417	401	417	34,400	417
2021-09-17	407	413	406	413	11,400	413
2021-09-16	409	413	408	410	14,100	410
2021-09-15	408	413	407	413	8,900	413
2021-09-14	418	418	408	413	32,400	413
2021-09-13	399	410	399	410	24,200	410
2021-09-10	392	399	392	399	23,600	399
2021-09-09	395	395	389	391	11,700	391
2021-09-08	390	393	389	393	14,900	393
2021-09-07	387	392	386	390	14,300	390
2021-09-06	386	389	385	388	17,500	388
2021-09-03	392	394	385	388	12,300	388
2021-09-02	387	390	387	388	2,400	388
2021-09-01	391	393	388	389	16,300	389
2021-08-31	390	393	389	393	10,100	393
2021-08-30	395	396	390	390	11,900	390
2021-08-27	396	396	390	395	3,700	395
2021-08-26	392	400	391	400	19,000	400
2021-08-25	397	397	392	392	8,500	392
2021-08-24	396	396	393	396	4,100	396
2021-08-23	385	395	385	394	6,700	394
2021-08-20	390	391	380	381	16,500	381
2021-08-19	397	399	390	390	30,100	390
2021-08-18	400	401	398	398	11,900	398
2021-08-17	409	410	403	403	27,100	403
2021-08-16	410	411	406	409	13,200	409
2021-08-13	415	420	410	412	16,700	412
2021-08-12	414	418	411	416	12,600	416
2021-08-11	405	409	403	406	9,900	406
2021-08-10	399	405	399	403	13,300	403
2021-08-06	397	399	396	399	5,400	399
2021-08-05	396	399	396	396	6,100	396
2021-08-04	402	405	398	398	14,000	398
2021-08-03	405	409	402	402	9,200	402
2021-08-02	399	409	399	408	25,300	408
2021-07-30	402	406	399	399	7,700	399
2021-07-29	403	403	399	399	19,500	399
2021-07-28	404	404	401	401	16,700	401
2021-07-27	412	412	405	409	12,500	409
2021-07-26	409	413	406	409	11,000	409
2021-07-21	405	407	405	407	6,600	407
2021-07-20	397	410	397	405	12,800	405
2021-07-19	414	414	400	405	21,800	405
2021-07-16	412	415	406	412	32,300	412
2021-07-15	418	422	413	413	9,800	413
2021-07-14	438	438	409	422	59,200	422
2021-07-13	444	445	436	440	55,600	440
2021-07-12	437	442	430	440	33,500	440
2021-07-09	414	431	414	431	26,300	431
2021-07-08	426	427	415	422	41,200	422
2021-07-07	392	431	392	421	106,300	421
2021-07-06	396	402	393	395	23,000	395
2021-07-05	401	401	397	398	7,000	398
2021-07-02	403	407	401	402	13,600	402
2021-07-01	400	403	397	401	15,900	401
2021-06-30	401	401	386	400	49,900	400
2021-06-29	400	403	399	399	16,000	399
2021-06-28	397	403	396	403	13,900	403
2021-06-25	400	400	395	398	18,600	398
2021-06-24	405	405	403	403	3,100	403
2021-06-23	404	406	402	403	9,100	403
2021-06-22	403	405	398	405	10,800	405
2021-06-21	400	400	392	395	15,800	395
2021-06-18	408	409	403	406	16,800	406
2021-06-17	404	408	402	408	10,700	408
2021-06-16	410	412	407	412	10,200	412
2021-06-15	404	413	404	408	27,600	408
2021-06-14	415	418	397	407	35,200	407
2021-06-11	402	415	399	410	42,200	410
2021-06-10	393	400	392	400	27,700	400
2021-06-09	384	392	376	392	48,800	392
2021-06-08	392	392	383	384	35,900	384
2021-06-07	393	393	389	392	9,400	392
2021-06-04	387	392	387	389	13,000	389
2021-06-03	387	393	385	390	16,000	390
2021-06-02	385	389	383	387	12,500	387
2021-06-01	388	389	383	389	13,500	389
2021-05-31	389	393	384	387	16,900	387
2021-05-28	387	395	385	395	18,400	395
2021-05-27	385	387	384	387	19,100	387
2021-05-26	384	391	384	391	17,400	391
2021-05-25	392	393	378	384	49,300	384
2021-05-24	391	399	387	392	63,200	392
2021-05-21	368	404	362	391	236,000	391
2021-05-20	420	426	416	416	19,800	416
2021-05-19	427	430	419	423	12,200	423
2021-05-18	422	427	422	427	17,000	427
2021-05-17	419	421	419	419	8,000	419
2021-05-14	415	422	412	419	16,300	419
2021-05-13	419	422	407	407	32,400	407
2021-05-12	434	450	426	426	17,200	426
2021-05-11	445	445	436	436	11,800	436
2021-05-10	435	444	435	444	17,800	444
2021-05-07	435	437	426	434	30,100	434
2021-05-06	430	436	430	432	11,500	432
2021-04-30	429	433	429	430	7,700	430
2021-04-28	435	435	431	431	11,100	431
2021-04-27	438	440	434	434	5,700	434
2021-04-26	438	445	435	435	12,600	435
2021-04-23	444	446	437	437	15,300	437
2021-04-22	452	453	444	444	22,900	444
2021-04-21	452	452	449	451	13,700	451
2021-04-20	456	456	454	454	15,300	454
2021-04-19	464	464	458	460	9,200	460
2021-04-16	465	466	461	464	5,700	464
2021-04-15	468	468	463	466	7,900	466
2021-04-14	452	468	451	468	24,400	468
2021-04-13	458	460	454	454	6,700	454
2021-04-12	457	457	451	456	18,100	456
2021-04-09	451	454	451	451	9,700	451
2021-04-08	458	458	450	450	19,000	450
2021-04-07	449	455	449	455	10,800	455
2021-04-06	461	461	450	450	17,600	450
2021-04-05	455	462	455	459	13,900	459
2021-04-02	453	460	453	456	15,600	456
2021-04-01	460	461	450	451	34,000	451
2021-03-31	463	468	460	460	12,100	460
2021-03-30	476	476	460	462	17,300	462
2021-03-29	465	482	459	482	33,600	482
2021-03-26	447	465	447	465	19,200	465
2021-03-25	441	446	441	445	12,900	445
2021-03-24	454	456	440	440	47,400	440
2021-03-23	473	473	455	456	30,300	456
2021-03-22	474	474	460	468	35,400	468
2021-03-19	484	484	474	474	43,300	474
2021-03-18	481	485	481	484	21,700	484
2021-03-17	483	485	480	485	25,400	485
2021-03-16	484	485	481	485	11,000	485
2021-03-15	477	482	475	482	14,900	482
2021-03-12	481	481	469	475	18,000	475
2021-03-11	479	483	475	483	39,300	483
2021-03-10	470	486	470	479	54,700	479
2021-03-09	457	462	454	462	10,100	462
2021-03-08	459	462	450	456	15,900	456
2021-03-05	442	451	442	451	13,700	451
2021-03-04	448	449	442	445	14,400	445
2021-03-03	450	453	447	447	13,200	447
2021-03-02	458	458	449	449	24,000	449
2021-03-01	457	458	453	454	8,500	454
2021-02-26	470	470	456	456	30,000	456
2021-02-25	470	476	468	474	13,700	474
2021-02-24	470	472	468	469	9,400	469
2021-02-22	457	468	457	468	13,200	468
2021-02-19	468	468	449	458	23,900	458
2021-02-18	481	481	465	466	19,100	466
2021-02-17	470	484	466	484	48,900	484
2021-02-16	462	477	462	465	23,200	465
2021-02-15	474	474	460	465	37,600	465
2021-02-12	460	460	446	452	62,400	452
2021-02-10	454	461	452	455	23,900	455
2021-02-09	467	469	444	450	49,100	450
2021-02-08	458	492	458	470	88,400	470
2021-02-05	440	460	440	460	46,700	460
2021-02-04	440	440	435	440	5,500	440
2021-02-03	446	448	437	437	14,300	437
2021-02-02	449	449	436	439	18,000	439
2021-02-01	446	451	441	444	57,200	444
2021-01-29	438	446	432	446	59,700	446
2021-01-28	427	439	427	433	38,500	433
2021-01-27	439	439	433	433	13,900	433
2021-01-26	429	440	428	440	50,600	440
2021-01-25	426	426	422	422	7,500	422
2021-01-22	429	430	421	423	18,300	423
2021-01-21	424	430	422	430	19,300	430
2021-01-20	426	426	421	421	10,100	421
2021-01-19	424	427	422	423	10,700	423
2021-01-18	425	429	421	424	13,200	424
2021-01-15	438	438	425	427	12,800	427
2021-01-14	423	437	422	435	45,500	435
2021-01-13	421	425	420	423	6,600	423
2021-01-12	425	426	421	421	16,300	421
2021-01-08	418	424	415	424	30,700	424
2021-01-07	416	418	407	417	22,500	417
2021-01-06	409	415	407	408	13,500	408
2021-01-05	402	408	402	405	7,600	405
2021-01-04	408	408	404	405	12,500	405

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