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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 8,437 | 8,595 | 8,437 | 8,562 | 2,009,400 | 8,562 |
| 2022-10-05 | 8,536 | 8,590 | 8,421 | 8,497 | 2,410,900 | 8,497 |
| 2022-10-04 | 8,365 | 8,438 | 8,251 | 8,437 | 3,119,100 | 8,437 |
| 2022-10-03 | 8,159 | 8,312 | 8,100 | 8,200 | 4,002,600 | 8,200 |
| 2022-09-30 | 8,330 | 8,332 | 8,115 | 8,130 | 5,411,400 | 8,130 |
| 2022-09-29 | 8,891 | 8,891 | 8,481 | 8,608 | 5,421,200 | 8,608 |
| 2022-09-28 | 8,788 | 8,989 | 8,773 | 8,818 | 18,573,000 | 8,818 |
| 2022-09-27 | 8,884 | 8,966 | 8,781 | 8,892 | 3,658,100 | 8,892 |
| 2022-09-26 | 8,947 | 8,996 | 8,756 | 8,760 | 2,895,000 | 8,760 |
| 2022-09-22 | 8,880 | 9,060 | 8,857 | 9,037 | 2,114,300 | 9,037 |
| 2022-09-21 | 9,124 | 9,150 | 8,990 | 8,991 | 1,849,800 | 8,991 |
| 2022-09-20 | 9,220 | 9,342 | 9,135 | 9,184 | 2,259,600 | 9,184 |
| 2022-09-16 | 9,158 | 9,212 | 9,063 | 9,153 | 1,934,700 | 9,153 |
| 2022-09-15 | 9,177 | 9,305 | 9,160 | 9,236 | 1,634,700 | 9,236 |
| 2022-09-14 | 9,101 | 9,205 | 9,021 | 9,140 | 3,388,000 | 9,140 |
| 2022-09-13 | 9,436 | 9,530 | 9,401 | 9,509 | 1,994,200 | 9,509 |
| 2022-09-12 | 9,440 | 9,525 | 9,363 | 9,444 | 1,835,500 | 9,444 |
| 2022-09-09 | 9,411 | 9,488 | 9,242 | 9,304 | 3,049,700 | 9,304 |
| 2022-09-08 | 9,119 | 9,268 | 9,001 | 9,249 | 2,433,900 | 9,249 |
| 2022-09-07 | 9,059 | 9,067 | 8,891 | 8,959 | 2,790,300 | 8,959 |
| 2022-09-06 | 9,123 | 9,345 | 8,986 | 9,103 | 4,443,900 | 9,103 |
| 2022-09-05 | 8,983 | 9,123 | 8,958 | 9,123 | 1,781,300 | 9,123 |
| 2022-09-02 | 9,025 | 9,050 | 8,942 | 9,019 | 2,029,100 | 9,019 |
| 2022-09-01 | 9,055 | 9,066 | 8,904 | 9,008 | 3,030,100 | 9,008 |
| 2022-08-31 | 9,100 | 9,329 | 9,100 | 9,324 | 2,199,000 | 9,324 |
| 2022-08-30 | 8,955 | 9,168 | 8,931 | 9,161 | 2,535,700 | 9,161 |
| 2022-08-29 | 8,950 | 8,999 | 8,884 | 8,939 | 2,873,400 | 8,939 |
| 2022-08-26 | 9,309 | 9,392 | 9,232 | 9,269 | 3,239,100 | 9,269 |
| 2022-08-25 | 9,546 | 9,565 | 9,224 | 9,300 | 3,928,600 | 9,300 |
| 2022-08-24 | 9,580 | 9,665 | 9,526 | 9,528 | 1,165,700 | 9,528 |
| 2022-08-23 | 9,700 | 9,753 | 9,565 | 9,590 | 1,624,100 | 9,590 |
| 2022-08-22 | 9,695 | 9,831 | 9,644 | 9,811 | 1,163,200 | 9,811 |
| 2022-08-19 | 9,910 | 9,987 | 9,809 | 9,809 | 1,535,700 | 9,809 |
| 2022-08-18 | 9,780 | 9,909 | 9,757 | 9,837 | 1,269,900 | 9,837 |
| 2022-08-17 | 9,838 | 9,903 | 9,786 | 9,903 | 1,664,800 | 9,903 |
| 2022-08-16 | 9,924 | 9,934 | 9,834 | 9,878 | 920,800 | 9,878 |
| 2022-08-15 | 10,000 | 10,110 | 9,872 | 9,924 | 1,620,100 | 9,924 |
| 2022-08-12 | 9,768 | 9,939 | 9,754 | 9,938 | 2,801,000 | 9,938 |
| 2022-08-10 | 9,616 | 9,643 | 9,529 | 9,579 | 1,325,200 | 9,579 |
| 2022-08-09 | 9,783 | 9,827 | 9,662 | 9,673 | 1,782,500 | 9,673 |
| 2022-08-08 | 9,650 | 9,771 | 9,582 | 9,767 | 1,579,100 | 9,767 |
| 2022-08-05 | 9,763 | 9,819 | 9,680 | 9,724 | 1,966,700 | 9,724 |
| 2022-08-04 | 9,605 | 9,771 | 9,600 | 9,767 | 2,555,700 | 9,767 |
| 2022-08-03 | 9,451 | 9,594 | 9,435 | 9,553 | 2,550,900 | 9,553 |
| 2022-08-02 | 9,460 | 9,530 | 9,322 | 9,347 | 1,863,400 | 9,347 |
| 2022-08-01 | 9,172 | 9,452 | 9,115 | 9,444 | 2,117,000 | 9,444 |
| 2022-07-29 | 9,248 | 9,263 | 9,150 | 9,198 | 1,621,500 | 9,198 |
| 2022-07-28 | 9,220 | 9,289 | 9,093 | 9,162 | 2,022,400 | 9,162 |
| 2022-07-27 | 8,945 | 9,179 | 8,925 | 9,160 | 2,538,700 | 9,160 |
| 2022-07-26 | 9,067 | 9,124 | 8,935 | 8,971 | 3,079,800 | 8,971 |
| 2022-07-25 | 9,184 | 9,258 | 9,048 | 9,114 | 2,941,800 | 9,114 |
| 2022-07-22 | 9,240 | 9,340 | 9,107 | 9,302 | 4,104,200 | 9,302 |
| 2022-07-21 | 9,410 | 9,454 | 9,240 | 9,443 | 5,628,300 | 9,443 |
| 2022-07-20 | 9,600 | 9,635 | 9,491 | 9,635 | 4,394,200 | 9,635 |
| 2022-07-19 | 9,200 | 9,375 | 9,076 | 9,312 | 3,296,500 | 9,312 |
| 2022-07-15 | 9,054 | 9,260 | 9,018 | 9,219 | 2,911,400 | 9,219 |
| 2022-07-14 | 8,750 | 9,027 | 8,695 | 8,987 | 1,961,700 | 8,987 |
| 2022-07-13 | 8,907 | 8,963 | 8,752 | 8,780 | 1,936,200 | 8,780 |
| 2022-07-12 | 9,025 | 9,029 | 8,756 | 8,828 | 2,295,900 | 8,828 |
| 2022-07-11 | 9,190 | 9,242 | 9,054 | 9,112 | 2,524,700 | 9,112 |
| 2022-07-08 | 9,000 | 9,140 | 8,929 | 8,997 | 3,092,000 | 8,997 |
| 2022-07-07 | 8,701 | 8,959 | 8,661 | 8,947 | 2,870,700 | 8,947 |
| 2022-07-06 | 8,627 | 8,727 | 8,585 | 8,660 | 2,296,400 | 8,660 |
| 2022-07-05 | 8,500 | 8,611 | 8,467 | 8,582 | 2,314,900 | 8,582 |
| 2022-07-04 | 8,243 | 8,422 | 8,232 | 8,402 | 1,756,500 | 8,402 |
| 2022-07-01 | 8,369 | 8,474 | 8,110 | 8,159 | 1,805,500 | 8,159 |
| 2022-06-30 | 8,404 | 8,457 | 8,353 | 8,380 | 1,819,700 | 8,380 |
| 2022-06-29 | 8,485 | 8,513 | 8,390 | 8,457 | 3,625,100 | 8,457 |
| 2022-06-28 | 8,490 | 8,625 | 8,471 | 8,625 | 1,979,000 | 8,625 |
| 2022-06-27 | 8,391 | 8,649 | 8,358 | 8,640 | 2,389,600 | 8,640 |
| 2022-06-24 | 7,961 | 8,394 | 7,952 | 8,391 | 2,785,500 | 8,391 |
| 2022-06-23 | 7,862 | 7,993 | 7,830 | 7,882 | 2,588,500 | 7,882 |
| 2022-06-22 | 8,100 | 8,110 | 7,860 | 7,862 | 2,414,100 | 7,862 |
| 2022-06-21 | 8,008 | 8,047 | 7,902 | 8,000 | 2,470,000 | 8,000 |
| 2022-06-20 | 8,130 | 8,139 | 7,906 | 7,934 | 1,834,800 | 7,934 |
| 2022-06-17 | 7,974 | 8,130 | 7,855 | 8,080 | 3,392,200 | 8,080 |
| 2022-06-16 | 8,362 | 8,469 | 8,188 | 8,200 | 1,838,800 | 8,200 |
| 2022-06-15 | 8,299 | 8,408 | 8,210 | 8,243 | 1,509,100 | 8,243 |
| 2022-06-14 | 8,205 | 8,347 | 8,163 | 8,328 | 2,194,400 | 8,328 |
| 2022-06-13 | 8,578 | 8,585 | 8,384 | 8,384 | 2,715,600 | 8,384 |
| 2022-06-10 | 8,852 | 8,953 | 8,803 | 8,866 | 1,983,500 | 8,866 |
| 2022-06-09 | 8,893 | 9,016 | 8,854 | 8,896 | 1,793,700 | 8,896 |
| 2022-06-08 | 8,721 | 8,980 | 8,718 | 8,919 | 2,654,000 | 8,919 |
| 2022-06-07 | 8,744 | 8,744 | 8,627 | 8,650 | 1,683,100 | 8,650 |
| 2022-06-06 | 8,695 | 8,711 | 8,574 | 8,688 | 1,337,800 | 8,688 |
| 2022-06-03 | 8,841 | 8,863 | 8,701 | 8,741 | 1,566,100 | 8,741 |
| 2022-06-02 | 8,736 | 8,758 | 8,627 | 8,727 | 1,379,700 | 8,727 |
| 2022-06-01 | 8,611 | 8,756 | 8,605 | 8,733 | 1,705,100 | 8,733 |
| 2022-05-31 | 8,592 | 8,744 | 8,520 | 8,679 | 2,326,500 | 8,679 |
| 2022-05-30 | 8,459 | 8,649 | 8,434 | 8,642 | 4,298,700 | 8,642 |
| 2022-05-27 | 8,319 | 8,407 | 8,256 | 8,267 | 2,023,400 | 8,267 |
| 2022-05-26 | 8,195 | 8,228 | 8,102 | 8,117 | 1,337,100 | 8,117 |
| 2022-05-25 | 8,190 | 8,213 | 8,100 | 8,172 | 1,535,800 | 8,172 |
| 2022-05-24 | 8,405 | 8,410 | 8,203 | 8,204 | 1,960,100 | 8,204 |
| 2022-05-23 | 8,309 | 8,406 | 8,273 | 8,406 | 1,674,300 | 8,406 |
| 2022-05-20 | 8,161 | 8,244 | 8,045 | 8,225 | 2,254,100 | 8,225 |
| 2022-05-19 | 8,100 | 8,144 | 8,018 | 8,123 | 2,437,900 | 8,123 |
| 2022-05-18 | 8,360 | 8,438 | 8,292 | 8,336 | 2,194,400 | 8,336 |
| 2022-05-17 | 8,260 | 8,337 | 8,201 | 8,307 | 1,595,000 | 8,307 |
| 2022-05-16 | 8,302 | 8,424 | 8,258 | 8,278 | 2,067,700 | 8,278 |
| 2022-05-13 | 8,135 | 8,324 | 8,118 | 8,289 | 1,965,400 | 8,289 |
| 2022-05-12 | 8,116 | 8,154 | 8,005 | 8,014 | 2,382,900 | 8,014 |
| 2022-05-11 | 8,221 | 8,345 | 8,214 | 8,266 | 1,612,500 | 8,266 |
| 2022-05-10 | 8,124 | 8,358 | 8,082 | 8,315 | 2,412,100 | 8,315 |
| 2022-05-09 | 8,196 | 8,400 | 8,194 | 8,214 | 2,426,000 | 8,214 |
| 2022-05-06 | 8,283 | 8,346 | 8,177 | 8,227 | 3,585,300 | 8,227 |
| 2022-05-02 | 8,599 | 8,659 | 8,380 | 8,427 | 2,954,900 | 8,427 |
| 2022-04-28 | 8,365 | 8,562 | 8,361 | 8,539 | 2,763,400 | 8,539 |
| 2022-04-27 | 8,155 | 8,434 | 8,093 | 8,429 | 4,984,400 | 8,429 |
| 2022-04-26 | 8,424 | 8,431 | 8,213 | 8,371 | 3,773,200 | 8,371 |
| 2022-04-25 | 8,550 | 8,624 | 8,363 | 8,363 | 5,860,000 | 8,363 |
| 2022-04-22 | 9,120 | 9,250 | 8,785 | 8,960 | 8,074,900 | 8,960 |
| 2022-04-21 | 8,726 | 9,000 | 8,717 | 8,970 | 2,575,100 | 8,970 |
| 2022-04-20 | 8,786 | 8,807 | 8,678 | 8,726 | 1,867,600 | 8,726 |
| 2022-04-19 | 8,767 | 8,771 | 8,641 | 8,701 | 1,594,500 | 8,701 |
| 2022-04-18 | 8,619 | 8,652 | 8,554 | 8,651 | 1,134,600 | 8,651 |
| 2022-04-15 | 8,700 | 8,779 | 8,635 | 8,707 | 1,064,300 | 8,707 |
| 2022-04-14 | 8,766 | 8,873 | 8,727 | 8,863 | 1,520,700 | 8,863 |
| 2022-04-13 | 8,535 | 8,787 | 8,510 | 8,760 | 2,225,800 | 8,760 |
| 2022-04-12 | 8,631 | 8,645 | 8,456 | 8,466 | 2,875,000 | 8,466 |
| 2022-04-11 | 9,032 | 9,043 | 8,806 | 8,834 | 1,929,900 | 8,834 |
| 2022-04-08 | 9,165 | 9,244 | 9,069 | 9,160 | 1,804,200 | 9,160 |
| 2022-04-07 | 9,159 | 9,230 | 9,106 | 9,134 | 1,949,000 | 9,134 |
| 2022-04-06 | 9,450 | 9,538 | 9,391 | 9,435 | 1,950,500 | 9,435 |
| 2022-04-05 | 9,765 | 9,773 | 9,533 | 9,626 | 1,478,900 | 9,626 |
| 2022-04-04 | 9,530 | 9,650 | 9,487 | 9,650 | 1,460,000 | 9,650 |
| 2022-04-01 | 9,600 | 9,620 | 9,434 | 9,567 | 1,828,300 | 9,567 |
| 2022-03-31 | 9,862 | 9,931 | 9,693 | 9,748 | 1,798,900 | 9,748 |
| 2022-03-30 | 9,990 | 10,015 | 9,740 | 9,808 | 1,914,300 | 9,808 |
| 2022-03-29 | 9,975 | 9,975 | 9,813 | 9,869 | 1,937,500 | 9,869 |
| 2022-03-28 | 9,865 | 9,869 | 9,683 | 9,721 | 1,313,300 | 9,721 |
| 2022-03-25 | 10,000 | 10,025 | 9,840 | 9,870 | 1,269,500 | 9,870 |
| 2022-03-24 | 9,800 | 9,902 | 9,643 | 9,902 | 2,092,600 | 9,902 |
| 2022-03-23 | 9,736 | 10,035 | 9,725 | 9,984 | 2,334,500 | 9,984 |
| 2022-03-22 | 9,690 | 9,745 | 9,551 | 9,586 | 1,913,600 | 9,586 |
| 2022-03-18 | 9,599 | 9,793 | 9,575 | 9,698 | 2,307,000 | 9,698 |
| 2022-03-17 | 9,600 | 9,759 | 9,532 | 9,589 | 2,774,500 | 9,589 |
| 2022-03-16 | 8,969 | 9,136 | 8,911 | 9,107 | 2,361,500 | 9,107 |
| 2022-03-15 | 8,710 | 8,809 | 8,645 | 8,717 | 1,669,400 | 8,717 |
| 2022-03-14 | 8,790 | 8,917 | 8,670 | 8,702 | 2,117,600 | 8,702 |
| 2022-03-11 | 8,984 | 9,078 | 8,696 | 8,823 | 2,809,000 | 8,823 |
| 2022-03-10 | 9,058 | 9,288 | 9,004 | 9,215 | 3,228,100 | 9,215 |
| 2022-03-09 | 9,141 | 9,173 | 8,740 | 8,770 | 3,725,100 | 8,770 |
| 2022-03-08 | 8,998 | 9,393 | 8,831 | 9,144 | 3,572,500 | 9,144 |
| 2022-03-07 | 9,527 | 9,541 | 9,105 | 9,165 | 2,944,500 | 9,165 |
| 2022-03-04 | 9,962 | 9,990 | 9,733 | 9,774 | 1,781,400 | 9,774 |
| 2022-03-03 | 10,060 | 10,165 | 9,998 | 10,065 | 1,072,300 | 10,065 |
| 2022-03-02 | 10,015 | 10,110 | 9,981 | 10,045 | 1,178,500 | 10,045 |
| 2022-03-01 | 10,100 | 10,190 | 10,040 | 10,075 | 1,366,400 | 10,075 |
| 2022-02-28 | 9,900 | 9,972 | 9,751 | 9,883 | 1,628,000 | 9,883 |
| 2022-02-25 | 9,849 | 9,978 | 9,783 | 9,917 | 1,698,100 | 9,917 |
| 2022-02-24 | 9,692 | 9,874 | 9,671 | 9,709 | 2,044,000 | 9,709 |
| 2022-02-22 | 9,730 | 9,896 | 9,700 | 9,818 | 1,399,600 | 9,818 |
| 2022-02-21 | 9,839 | 9,990 | 9,730 | 9,956 | 1,427,100 | 9,956 |
| 2022-02-18 | 9,850 | 10,090 | 9,820 | 10,060 | 2,149,800 | 10,060 |
| 2022-02-17 | 10,510 | 10,525 | 10,015 | 10,060 | 2,105,800 | 10,060 |
| 2022-02-16 | 10,415 | 10,415 | 10,270 | 10,370 | 1,625,000 | 10,370 |
| 2022-02-15 | 10,135 | 10,150 | 10,010 | 10,115 | 1,469,100 | 10,115 |
| 2022-02-14 | 10,005 | 10,105 | 9,873 | 10,065 | 2,380,500 | 10,065 |
| 2022-02-10 | 10,260 | 10,415 | 10,200 | 10,290 | 1,967,400 | 10,290 |
| 2022-02-09 | 10,140 | 10,200 | 10,005 | 10,155 | 1,704,000 | 10,155 |
| 2022-02-08 | 10,100 | 10,170 | 10,000 | 10,030 | 1,840,300 | 10,030 |
| 2022-02-07 | 10,035 | 10,040 | 9,844 | 9,981 | 2,358,700 | 9,981 |
| 2022-02-04 | 9,998 | 10,175 | 9,903 | 10,035 | 2,432,200 | 10,035 |
| 2022-02-03 | 10,255 | 10,315 | 9,995 | 10,000 | 2,595,500 | 10,000 |
| 2022-02-02 | 10,030 | 10,320 | 10,000 | 10,290 | 2,320,100 | 10,290 |
| 2022-02-01 | 10,390 | 10,495 | 9,981 | 10,020 | 3,035,900 | 10,020 |
| 2022-01-31 | 9,650 | 10,125 | 9,500 | 10,090 | 3,662,400 | 10,090 |
| 2022-01-28 | 9,603 | 9,752 | 9,320 | 9,641 | 5,018,600 | 9,641 |
| 2022-01-27 | 10,630 | 10,630 | 9,563 | 9,580 | 7,350,400 | 9,580 |
| 2022-01-26 | 10,010 | 10,310 | 9,980 | 10,210 | 4,492,100 | 10,210 |
| 2022-01-25 | 10,900 | 10,945 | 10,420 | 10,545 | 3,593,800 | 10,545 |
| 2022-01-24 | 11,215 | 11,230 | 10,780 | 11,035 | 3,055,200 | 11,035 |
| 2022-01-21 | 11,500 | 11,605 | 11,360 | 11,515 | 2,255,900 | 11,515 |
| 2022-01-20 | 11,690 | 11,890 | 11,580 | 11,635 | 2,364,500 | 11,635 |
| 2022-01-19 | 11,925 | 11,985 | 11,650 | 11,675 | 2,077,100 | 11,675 |
| 2022-01-18 | 12,265 | 12,330 | 12,120 | 12,200 | 1,205,600 | 12,200 |
| 2022-01-17 | 12,155 | 12,340 | 12,155 | 12,230 | 829,100 | 12,230 |
| 2022-01-14 | 12,255 | 12,300 | 12,080 | 12,200 | 1,686,000 | 12,200 |
| 2022-01-13 | 12,625 | 12,625 | 12,360 | 12,370 | 1,180,600 | 12,370 |
| 2022-01-12 | 12,505 | 12,705 | 12,480 | 12,670 | 1,742,200 | 12,670 |
| 2022-01-11 | 12,675 | 12,695 | 12,320 | 12,345 | 2,428,000 | 12,345 |
| 2022-01-07 | 13,255 | 13,300 | 12,760 | 12,915 | 2,209,100 | 12,915 |
| 2022-01-06 | 13,550 | 13,650 | 13,355 | 13,360 | 1,201,200 | 13,360 |
| 2022-01-05 | 13,760 | 13,815 | 13,670 | 13,670 | 920,200 | 13,670 |
| 2022-01-04 | 13,645 | 13,840 | 13,615 | 13,815 | 1,239,100 | 13,815 |
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