6594 ニデック(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 7,232 | 7,279 | 7,201 | 7,256 | 2,571,100 | 7,256 |
2023-06-08 | 7,250 | 7,328 | 7,105 | 7,191 | 2,806,300 | 7,191 |
2023-06-07 | 7,430 | 7,430 | 7,251 | 7,300 | 3,329,900 | 7,300 |
2023-06-06 | 7,394 | 7,429 | 7,327 | 7,400 | 2,474,700 | 7,400 |
2023-06-05 | 7,486 | 7,500 | 7,312 | 7,400 | 3,525,100 | 7,400 |
2023-06-02 | 7,075 | 7,383 | 7,041 | 7,371 | 4,942,500 | 7,371 |
2023-06-01 | 6,894 | 7,028 | 6,873 | 6,974 | 1,886,300 | 6,974 |
2023-05-31 | 7,042 | 7,045 | 6,892 | 6,940 | 5,031,900 | 6,940 |
2023-05-30 | 7,077 | 7,120 | 7,018 | 7,100 | 1,636,700 | 7,100 |
2023-05-29 | 7,240 | 7,251 | 7,068 | 7,095 | 2,433,200 | 7,095 |
2023-05-26 | 7,250 | 7,270 | 7,084 | 7,090 | 3,047,300 | 7,090 |
2023-05-25 | 7,199 | 7,277 | 7,143 | 7,216 | 2,596,300 | 7,216 |
2023-05-24 | 7,338 | 7,358 | 7,231 | 7,252 | 2,532,500 | 7,252 |
2023-05-23 | 7,464 | 7,557 | 7,400 | 7,416 | 3,580,300 | 7,416 |
2023-05-22 | 7,347 | 7,424 | 7,225 | 7,424 | 2,431,700 | 7,424 |
2023-05-19 | 7,400 | 7,449 | 7,319 | 7,372 | 2,903,200 | 7,372 |
2023-05-18 | 7,244 | 7,300 | 7,181 | 7,300 | 3,657,600 | 7,300 |
2023-05-17 | 7,005 | 7,166 | 6,996 | 7,138 | 2,471,800 | 7,138 |
2023-05-16 | 7,010 | 7,077 | 6,985 | 7,032 | 2,462,100 | 7,032 |
2023-05-15 | 6,980 | 7,010 | 6,925 | 6,953 | 1,889,400 | 6,953 |
2023-05-12 | 6,980 | 6,980 | 6,907 | 6,956 | 2,006,200 | 6,956 |
2023-05-11 | 6,930 | 6,962 | 6,862 | 6,897 | 2,278,400 | 6,897 |
2023-05-10 | 6,934 | 6,934 | 6,815 | 6,874 | 2,045,900 | 6,874 |
2023-05-09 | 6,787 | 6,989 | 6,764 | 6,949 | 3,272,800 | 6,949 |
2023-05-08 | 6,800 | 6,806 | 6,645 | 6,768 | 2,627,200 | 6,768 |
2023-05-02 | 6,813 | 6,833 | 6,770 | 6,812 | 1,642,700 | 6,812 |
2023-05-01 | 6,754 | 6,861 | 6,740 | 6,812 | 2,431,500 | 6,812 |
2023-04-28 | 6,630 | 6,704 | 6,590 | 6,704 | 3,162,700 | 6,704 |
2023-04-27 | 6,559 | 6,559 | 6,477 | 6,540 | 2,512,600 | 6,540 |
2023-04-26 | 6,684 | 6,685 | 6,477 | 6,559 | 5,282,900 | 6,559 |
2023-04-25 | 6,875 | 6,916 | 6,683 | 6,685 | 8,588,500 | 6,685 |
2023-04-24 | 6,525 | 6,651 | 6,521 | 6,624 | 2,886,300 | 6,624 |
2023-04-21 | 6,522 | 6,570 | 6,457 | 6,551 | 2,889,900 | 6,551 |
2023-04-20 | 6,585 | 6,676 | 6,558 | 6,632 | 1,795,700 | 6,632 |
2023-04-19 | 6,660 | 6,719 | 6,617 | 6,684 | 2,383,100 | 6,684 |
2023-04-18 | 6,800 | 6,834 | 6,768 | 6,796 | 1,264,900 | 6,796 |
2023-04-17 | 6,743 | 6,773 | 6,713 | 6,760 | 1,148,200 | 6,760 |
2023-04-14 | 6,749 | 6,767 | 6,695 | 6,730 | 1,829,200 | 6,730 |
2023-04-13 | 6,678 | 6,729 | 6,642 | 6,715 | 1,810,300 | 6,715 |
2023-04-12 | 6,710 | 6,771 | 6,692 | 6,764 | 1,283,300 | 6,764 |
2023-04-11 | 6,669 | 6,771 | 6,661 | 6,736 | 1,817,000 | 6,736 |
2023-04-10 | 6,670 | 6,698 | 6,606 | 6,643 | 1,101,900 | 6,643 |
2023-04-07 | 6,603 | 6,669 | 6,599 | 6,644 | 2,000,400 | 6,644 |
2023-04-06 | 6,600 | 6,602 | 6,535 | 6,590 | 2,032,300 | 6,590 |
2023-04-05 | 6,828 | 6,849 | 6,719 | 6,721 | 2,235,800 | 6,721 |
2023-04-04 | 6,919 | 6,926 | 6,833 | 6,914 | 2,500,100 | 6,914 |
2023-04-03 | 6,910 | 6,920 | 6,848 | 6,870 | 1,880,900 | 6,870 |
2023-03-31 | 6,900 | 6,941 | 6,825 | 6,845 | 2,409,800 | 6,845 |
2023-03-30 | 6,910 | 6,917 | 6,784 | 6,828 | 1,694,700 | 6,828 |
2023-03-29 | 6,757 | 6,869 | 6,702 | 6,866 | 2,617,000 | 6,866 |
2023-03-28 | 6,789 | 6,810 | 6,670 | 6,717 | 1,958,000 | 6,717 |
2023-03-27 | 6,820 | 6,841 | 6,762 | 6,785 | 1,846,300 | 6,785 |
2023-03-24 | 6,860 | 6,903 | 6,823 | 6,878 | 2,111,900 | 6,878 |
2023-03-23 | 6,698 | 6,836 | 6,682 | 6,827 | 1,826,000 | 6,827 |
2023-03-22 | 6,720 | 6,849 | 6,701 | 6,804 | 3,517,400 | 6,804 |
2023-03-20 | 6,442 | 6,615 | 6,430 | 6,557 | 3,788,900 | 6,557 |
2023-03-17 | 6,321 | 6,432 | 6,281 | 6,428 | 2,939,800 | 6,428 |
2023-03-16 | 6,222 | 6,321 | 6,145 | 6,298 | 4,233,600 | 6,298 |
2023-03-15 | 6,650 | 6,656 | 6,409 | 6,418 | 3,371,900 | 6,418 |
2023-03-14 | 6,676 | 6,676 | 6,582 | 6,593 | 2,560,600 | 6,593 |
2023-03-13 | 6,760 | 6,773 | 6,676 | 6,759 | 2,588,000 | 6,759 |
2023-03-10 | 6,900 | 6,938 | 6,822 | 6,824 | 2,987,500 | 6,824 |
2023-03-09 | 7,021 | 7,037 | 6,991 | 7,012 | 1,758,000 | 7,012 |
2023-03-08 | 6,928 | 6,965 | 6,902 | 6,954 | 1,026,800 | 6,954 |
2023-03-07 | 6,965 | 6,973 | 6,920 | 6,949 | 1,302,000 | 6,949 |
2023-03-06 | 6,968 | 7,004 | 6,924 | 6,965 | 1,694,300 | 6,965 |
2023-03-03 | 6,800 | 6,869 | 6,762 | 6,868 | 2,177,400 | 6,868 |
2023-03-02 | 6,837 | 6,863 | 6,740 | 6,770 | 2,049,100 | 6,770 |
2023-03-01 | 6,881 | 6,906 | 6,815 | 6,884 | 1,263,500 | 6,884 |
2023-02-28 | 6,850 | 6,918 | 6,832 | 6,896 | 1,627,600 | 6,896 |
2023-02-27 | 6,801 | 6,841 | 6,765 | 6,839 | 1,149,800 | 6,839 |
2023-02-24 | 6,770 | 6,915 | 6,765 | 6,861 | 2,640,300 | 6,861 |
2023-02-22 | 6,824 | 6,870 | 6,770 | 6,777 | 2,013,600 | 6,777 |
2023-02-21 | 6,930 | 6,932 | 6,866 | 6,878 | 1,481,800 | 6,878 |
2023-02-20 | 7,001 | 7,024 | 6,932 | 6,932 | 1,913,800 | 6,932 |
2023-02-17 | 7,049 | 7,050 | 6,991 | 7,025 | 2,031,400 | 7,025 |
2023-02-16 | 7,076 | 7,126 | 7,025 | 7,121 | 2,257,700 | 7,121 |
2023-02-15 | 7,104 | 7,107 | 6,968 | 6,976 | 2,401,400 | 6,976 |
2023-02-14 | 7,126 | 7,131 | 7,048 | 7,058 | 1,269,600 | 7,058 |
2023-02-13 | 7,084 | 7,109 | 7,025 | 7,064 | 1,557,900 | 7,064 |
2023-02-10 | 7,150 | 7,214 | 7,085 | 7,106 | 2,610,800 | 7,106 |
2023-02-09 | 7,171 | 7,242 | 7,152 | 7,207 | 1,591,800 | 7,207 |
2023-02-08 | 7,374 | 7,380 | 7,218 | 7,223 | 2,179,000 | 7,223 |
2023-02-07 | 7,359 | 7,411 | 7,330 | 7,374 | 1,751,600 | 7,374 |
2023-02-06 | 7,290 | 7,367 | 7,263 | 7,350 | 2,430,000 | 7,350 |
2023-02-03 | 7,201 | 7,299 | 7,175 | 7,245 | 1,916,300 | 7,245 |
2023-02-02 | 7,226 | 7,226 | 7,111 | 7,176 | 2,108,500 | 7,176 |
2023-02-01 | 7,172 | 7,231 | 7,108 | 7,162 | 2,735,800 | 7,162 |
2023-01-31 | 7,240 | 7,246 | 7,142 | 7,170 | 2,912,000 | 7,170 |
2023-01-30 | 7,384 | 7,402 | 7,254 | 7,290 | 2,584,600 | 7,290 |
2023-01-27 | 7,287 | 7,470 | 7,271 | 7,390 | 5,778,800 | 7,390 |
2023-01-26 | 7,148 | 7,280 | 7,146 | 7,171 | 5,037,700 | 7,171 |
2023-01-25 | 7,086 | 7,191 | 7,019 | 7,145 | 12,410,100 | 7,145 |
2023-01-24 | 7,428 | 7,585 | 7,403 | 7,551 | 3,674,300 | 7,551 |
2023-01-23 | 7,365 | 7,367 | 7,290 | 7,336 | 2,362,600 | 7,336 |
2023-01-20 | 7,165 | 7,220 | 7,120 | 7,215 | 1,869,700 | 7,215 |
2023-01-19 | 7,274 | 7,298 | 7,223 | 7,237 | 2,057,700 | 7,237 |
2023-01-18 | 7,260 | 7,480 | 7,209 | 7,408 | 2,338,500 | 7,408 |
2023-01-17 | 7,155 | 7,275 | 7,151 | 7,220 | 1,716,900 | 7,220 |
2023-01-16 | 7,166 | 7,270 | 7,150 | 7,187 | 1,782,600 | 7,187 |
2023-01-13 | 7,212 | 7,362 | 7,212 | 7,259 | 2,667,200 | 7,259 |
2023-01-12 | 7,224 | 7,308 | 7,186 | 7,266 | 2,885,800 | 7,266 |
2023-01-11 | 6,995 | 7,098 | 6,969 | 7,085 | 2,474,300 | 7,085 |
2023-01-10 | 6,994 | 6,995 | 6,866 | 6,928 | 2,440,200 | 6,928 |
2023-01-06 | 6,764 | 6,910 | 6,755 | 6,848 | 1,828,700 | 6,848 |
2023-01-05 | 6,737 | 6,875 | 6,716 | 6,850 | 1,859,300 | 6,850 |
2023-01-04 | 6,739 | 6,770 | 6,658 | 6,693 | 2,569,900 | 6,693 |
分割・併合履歴 : [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株