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