6594 日本電産(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-068,4378,5958,4378,5622,009,4008,562
2022-10-058,5368,5908,4218,4972,410,9008,497
2022-10-048,3658,4388,2518,4373,119,1008,437
2022-10-038,1598,3128,1008,2004,002,6008,200
2022-09-308,3308,3328,1158,1305,411,4008,130
2022-09-298,8918,8918,4818,6085,421,2008,608
2022-09-288,7888,9898,7738,81818,573,0008,818
2022-09-278,8848,9668,7818,8923,658,1008,892
2022-09-268,9478,9968,7568,7602,895,0008,760
2022-09-228,8809,0608,8579,0372,114,3009,037
2022-09-219,1249,1508,9908,9911,849,8008,991
2022-09-209,2209,3429,1359,1842,259,6009,184
2022-09-169,1589,2129,0639,1531,934,7009,153
2022-09-159,1779,3059,1609,2361,634,7009,236
2022-09-149,1019,2059,0219,1403,388,0009,140
2022-09-139,4369,5309,4019,5091,994,2009,509
2022-09-129,4409,5259,3639,4441,835,5009,444
2022-09-099,4119,4889,2429,3043,049,7009,304
2022-09-089,1199,2689,0019,2492,433,9009,249
2022-09-079,0599,0678,8918,9592,790,3008,959
2022-09-069,1239,3458,9869,1034,443,9009,103
2022-09-058,9839,1238,9589,1231,781,3009,123
2022-09-029,0259,0508,9429,0192,029,1009,019
2022-09-019,0559,0668,9049,0083,030,1009,008
2022-08-319,1009,3299,1009,3242,199,0009,324
2022-08-308,9559,1688,9319,1612,535,7009,161
2022-08-298,9508,9998,8848,9392,873,4008,939
2022-08-269,3099,3929,2329,2693,239,1009,269
2022-08-259,5469,5659,2249,3003,928,6009,300
2022-08-249,5809,6659,5269,5281,165,7009,528
2022-08-239,7009,7539,5659,5901,624,1009,590
2022-08-229,6959,8319,6449,8111,163,2009,811
2022-08-199,9109,9879,8099,8091,535,7009,809
2022-08-189,7809,9099,7579,8371,269,9009,837
2022-08-179,8389,9039,7869,9031,664,8009,903
2022-08-169,9249,9349,8349,878920,8009,878
2022-08-1510,00010,1109,8729,9241,620,1009,924
2022-08-129,7689,9399,7549,9382,801,0009,938
2022-08-109,6169,6439,5299,5791,325,2009,579
2022-08-099,7839,8279,6629,6731,782,5009,673
2022-08-089,6509,7719,5829,7671,579,1009,767
2022-08-059,7639,8199,6809,7241,966,7009,724
2022-08-049,6059,7719,6009,7672,555,7009,767
2022-08-039,4519,5949,4359,5532,550,9009,553
2022-08-029,4609,5309,3229,3471,863,4009,347
2022-08-019,1729,4529,1159,4442,117,0009,444
2022-07-299,2489,2639,1509,1981,621,5009,198
2022-07-289,2209,2899,0939,1622,022,4009,162
2022-07-278,9459,1798,9259,1602,538,7009,160
2022-07-269,0679,1248,9358,9713,079,8008,971
2022-07-259,1849,2589,0489,1142,941,8009,114
2022-07-229,2409,3409,1079,3024,104,2009,302
2022-07-219,4109,4549,2409,4435,628,3009,443
2022-07-209,6009,6359,4919,6354,394,2009,635
2022-07-199,2009,3759,0769,3123,296,5009,312
2022-07-159,0549,2609,0189,2192,911,4009,219
2022-07-148,7509,0278,6958,9871,961,7008,987
2022-07-138,9078,9638,7528,7801,936,2008,780
2022-07-129,0259,0298,7568,8282,295,9008,828
2022-07-119,1909,2429,0549,1122,524,7009,112
2022-07-089,0009,1408,9298,9973,092,0008,997
2022-07-078,7018,9598,6618,9472,870,7008,947
2022-07-068,6278,7278,5858,6602,296,4008,660
2022-07-058,5008,6118,4678,5822,314,9008,582
2022-07-048,2438,4228,2328,4021,756,5008,402
2022-07-018,3698,4748,1108,1591,805,5008,159
2022-06-308,4048,4578,3538,3801,819,7008,380
2022-06-298,4858,5138,3908,4573,625,1008,457
2022-06-288,4908,6258,4718,6251,979,0008,625
2022-06-278,3918,6498,3588,6402,389,6008,640
2022-06-247,9618,3947,9528,3912,785,5008,391
2022-06-237,8627,9937,8307,8822,588,5007,882
2022-06-228,1008,1107,8607,8622,414,1007,862
2022-06-218,0088,0477,9028,0002,470,0008,000
2022-06-208,1308,1397,9067,9341,834,8007,934
2022-06-177,9748,1307,8558,0803,392,2008,080
2022-06-168,3628,4698,1888,2001,838,8008,200
2022-06-158,2998,4088,2108,2431,509,1008,243
2022-06-148,2058,3478,1638,3282,194,4008,328
2022-06-138,5788,5858,3848,3842,715,6008,384
2022-06-108,8528,9538,8038,8661,983,5008,866
2022-06-098,8939,0168,8548,8961,793,7008,896
2022-06-088,7218,9808,7188,9192,654,0008,919
2022-06-078,7448,7448,6278,6501,683,1008,650
2022-06-068,6958,7118,5748,6881,337,8008,688
2022-06-038,8418,8638,7018,7411,566,1008,741
2022-06-028,7368,7588,6278,7271,379,7008,727
2022-06-018,6118,7568,6058,7331,705,1008,733
2022-05-318,5928,7448,5208,6792,326,5008,679
2022-05-308,4598,6498,4348,6424,298,7008,642
2022-05-278,3198,4078,2568,2672,023,4008,267
2022-05-268,1958,2288,1028,1171,337,1008,117
2022-05-258,1908,2138,1008,1721,535,8008,172
2022-05-248,4058,4108,2038,2041,960,1008,204
2022-05-238,3098,4068,2738,4061,674,3008,406
2022-05-208,1618,2448,0458,2252,254,1008,225
2022-05-198,1008,1448,0188,1232,437,9008,123
2022-05-188,3608,4388,2928,3362,194,4008,336
2022-05-178,2608,3378,2018,3071,595,0008,307
2022-05-168,3028,4248,2588,2782,067,7008,278
2022-05-138,1358,3248,1188,2891,965,4008,289
2022-05-128,1168,1548,0058,0142,382,9008,014
2022-05-118,2218,3458,2148,2661,612,5008,266
2022-05-108,1248,3588,0828,3152,412,1008,315
2022-05-098,1968,4008,1948,2142,426,0008,214
2022-05-068,2838,3468,1778,2273,585,3008,227
2022-05-028,5998,6598,3808,4272,954,9008,427
2022-04-288,3658,5628,3618,5392,763,4008,539
2022-04-278,1558,4348,0938,4294,984,4008,429
2022-04-268,4248,4318,2138,3713,773,2008,371
2022-04-258,5508,6248,3638,3635,860,0008,363
2022-04-229,1209,2508,7858,9608,074,9008,960
2022-04-218,7269,0008,7178,9702,575,1008,970
2022-04-208,7868,8078,6788,7261,867,6008,726
2022-04-198,7678,7718,6418,7011,594,5008,701
2022-04-188,6198,6528,5548,6511,134,6008,651
2022-04-158,7008,7798,6358,7071,064,3008,707
2022-04-148,7668,8738,7278,8631,520,7008,863
2022-04-138,5358,7878,5108,7602,225,8008,760
2022-04-128,6318,6458,4568,4662,875,0008,466
2022-04-119,0329,0438,8068,8341,929,9008,834
2022-04-089,1659,2449,0699,1601,804,2009,160
2022-04-079,1599,2309,1069,1341,949,0009,134
2022-04-069,4509,5389,3919,4351,950,5009,435
2022-04-059,7659,7739,5339,6261,478,9009,626
2022-04-049,5309,6509,4879,6501,460,0009,650
2022-04-019,6009,6209,4349,5671,828,3009,567
2022-03-319,8629,9319,6939,7481,798,9009,748
2022-03-309,99010,0159,7409,8081,914,3009,808
2022-03-299,9759,9759,8139,8691,937,5009,869
2022-03-289,8659,8699,6839,7211,313,3009,721
2022-03-2510,00010,0259,8409,8701,269,5009,870
2022-03-249,8009,9029,6439,9022,092,6009,902
2022-03-239,73610,0359,7259,9842,334,5009,984
2022-03-229,6909,7459,5519,5861,913,6009,586
2022-03-189,5999,7939,5759,6982,307,0009,698
2022-03-179,6009,7599,5329,5892,774,5009,589
2022-03-168,9699,1368,9119,1072,361,5009,107
2022-03-158,7108,8098,6458,7171,669,4008,717
2022-03-148,7908,9178,6708,7022,117,6008,702
2022-03-118,9849,0788,6968,8232,809,0008,823
2022-03-109,0589,2889,0049,2153,228,1009,215
2022-03-099,1419,1738,7408,7703,725,1008,770
2022-03-088,9989,3938,8319,1443,572,5009,144
2022-03-079,5279,5419,1059,1652,944,5009,165
2022-03-049,9629,9909,7339,7741,781,4009,774
2022-03-0310,06010,1659,99810,0651,072,30010,065
2022-03-0210,01510,1109,98110,0451,178,50010,045
2022-03-0110,10010,19010,04010,0751,366,40010,075
2022-02-289,9009,9729,7519,8831,628,0009,883
2022-02-259,8499,9789,7839,9171,698,1009,917
2022-02-249,6929,8749,6719,7092,044,0009,709
2022-02-229,7309,8969,7009,8181,399,6009,818
2022-02-219,8399,9909,7309,9561,427,1009,956
2022-02-189,85010,0909,82010,0602,149,80010,060
2022-02-1710,51010,52510,01510,0602,105,80010,060
2022-02-1610,41510,41510,27010,3701,625,00010,370
2022-02-1510,13510,15010,01010,1151,469,10010,115
2022-02-1410,00510,1059,87310,0652,380,50010,065
2022-02-1010,26010,41510,20010,2901,967,40010,290
2022-02-0910,14010,20010,00510,1551,704,00010,155
2022-02-0810,10010,17010,00010,0301,840,30010,030
2022-02-0710,03510,0409,8449,9812,358,7009,981
2022-02-049,99810,1759,90310,0352,432,20010,035
2022-02-0310,25510,3159,99510,0002,595,50010,000
2022-02-0210,03010,32010,00010,2902,320,10010,290
2022-02-0110,39010,4959,98110,0203,035,90010,020
2022-01-319,65010,1259,50010,0903,662,40010,090
2022-01-289,6039,7529,3209,6415,018,6009,641
2022-01-2710,63010,6309,5639,5807,350,4009,580
2022-01-2610,01010,3109,98010,2104,492,10010,210
2022-01-2510,90010,94510,42010,5453,593,80010,545
2022-01-2411,21511,23010,78011,0353,055,20011,035
2022-01-2111,50011,60511,36011,5152,255,90011,515
2022-01-2011,69011,89011,58011,6352,364,50011,635
2022-01-1911,92511,98511,65011,6752,077,10011,675
2022-01-1812,26512,33012,12012,2001,205,60012,200
2022-01-1712,15512,34012,15512,230829,10012,230
2022-01-1412,25512,30012,08012,2001,686,00012,200
2022-01-1312,62512,62512,36012,3701,180,60012,370
2022-01-1212,50512,70512,48012,6701,742,20012,670
2022-01-1112,67512,69512,32012,3452,428,00012,345
2022-01-0713,25513,30012,76012,9152,209,10012,915
2022-01-0613,55013,65013,35513,3601,201,20013,360
2022-01-0513,76013,81513,67013,670920,20013,670
2022-01-0413,64513,84013,61513,8151,239,10013,815

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