6594 日本電産(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
2021-10-2112,59012,72012,49512,500842,50012,500
2021-10-2012,62012,72012,59012,620914,60012,620
2021-10-1912,39512,63012,37512,5701,170,20012,570
2021-10-1812,41012,43012,27012,3701,019,10012,370
2021-10-1512,27512,40512,18512,3901,538,40012,390
2021-10-1411,88012,15511,87012,1551,444,60012,155
2021-10-1311,87511,94011,79011,8001,086,90011,800
2021-10-1211,88011,95011,72511,8251,254,20011,825
2021-10-1111,66011,93511,52511,9101,257,80011,910
2021-10-0811,84511,92511,72511,7451,982,60011,745
2021-10-0711,51511,69011,50511,5301,557,90011,530
2021-10-0611,64011,81011,31511,3851,878,30011,385
2021-10-0511,49011,49011,17011,3552,490,40011,355
2021-10-0412,22512,24011,63011,6602,576,00011,660
2021-10-0112,33512,40012,10012,1551,773,60012,155
2021-09-3012,62512,62512,27512,4201,894,40012,420
2021-09-2912,65012,67012,39512,5152,203,60012,515
2021-09-2813,11513,13012,76512,9201,710,80012,920
2021-09-2713,21013,26013,10513,1301,011,40013,130
2021-09-2413,35013,35013,08013,2351,567,10013,235
2021-09-2213,32013,32512,93512,9601,736,10012,960
2021-09-2113,30513,43513,15513,3451,875,10013,345
2021-09-1713,96014,00013,71513,7852,111,50013,785
2021-09-1613,90513,96013,74513,8652,183,00013,865
2021-09-1513,69513,87513,56513,8652,294,90013,865
2021-09-1413,30013,65013,22013,6302,753,90013,630
2021-09-1313,20513,27013,15513,2451,067,60013,245
2021-09-1013,05013,25512,98013,2551,740,90013,255
2021-09-0913,20013,31513,05513,1101,315,70013,110
2021-09-0813,21013,34513,21013,3251,552,70013,325
2021-09-0713,15013,32513,08513,3151,985,20013,315
2021-09-0613,03013,06012,94013,0401,402,90013,040
2021-09-0312,73512,91012,66512,8451,472,20012,845
2021-09-0212,69012,74012,56012,7351,070,80012,735
2021-09-0112,55012,69512,55012,6901,211,70012,690
2021-08-3112,56512,72012,45512,6201,444,80012,620
2021-08-3012,60512,62512,46012,495862,40012,495
2021-08-2712,36012,43012,27012,400903,40012,400
2021-08-2612,45012,48512,36512,450684,00012,450
2021-08-2512,56012,65512,37512,405720,90012,405
2021-08-2412,33512,54512,31012,4701,199,90012,470
2021-08-2312,18512,27512,09012,135935,80012,135
2021-08-2012,14512,31012,03012,0401,120,60012,040
2021-08-1912,18512,31512,14512,150884,40012,150
2021-08-1812,17512,42012,12012,3401,063,30012,340
2021-08-1712,36512,42012,16512,1651,127,10012,165
2021-08-1612,70012,71012,31512,3401,531,70012,340
2021-08-1312,92012,92512,73512,755935,70012,755
2021-08-1213,02013,13512,89512,905894,90012,905
2021-08-1112,84513,04012,83513,0351,170,00013,035
2021-08-1012,85512,96512,75512,805847,40012,805
2021-08-0612,80012,84012,69012,820869,40012,820
2021-08-0512,70012,79012,66012,790861,00012,790
2021-08-0412,64512,68512,57012,640711,40012,640
2021-08-0312,60012,68012,51512,615971,80012,615
2021-08-0212,41512,58012,28512,5601,353,60012,560
2021-07-3012,34512,43012,22012,2401,328,20012,240
2021-07-2912,36512,46512,30512,4051,330,40012,405
2021-07-2812,51012,55012,23012,3152,255,00012,315
2021-07-2712,66012,74512,48012,7002,130,20012,700
2021-07-2613,30013,36512,53512,5803,828,90012,580
2021-07-2112,86513,11512,86013,0001,773,60013,000
2021-07-2012,67012,75512,53512,6901,235,50012,690
2021-07-1912,90512,99012,75012,7601,125,40012,760
2021-07-1612,95513,15012,93513,0451,136,10013,045
2021-07-1513,30013,37512,99513,0451,223,40013,045
2021-07-1413,08013,28513,05513,1901,015,90013,190
2021-07-1313,10013,29013,07513,1901,217,10013,190
2021-07-1212,79013,11512,74513,1152,066,50013,115
2021-07-0912,69512,69512,25512,5602,446,30012,560
2021-07-0812,88513,02012,85512,8551,227,80012,855
2021-07-0712,73512,98012,69012,9001,146,00012,900
2021-07-0612,80012,88512,73012,825548,90012,825
2021-07-0512,77012,89512,75512,860711,90012,860
2021-07-0212,76012,82512,68012,8201,149,00012,820
2021-07-0112,98012,98512,73012,7601,199,30012,760
2021-06-3012,92013,11512,87512,8751,607,00012,875
2021-06-2912,93012,97012,78012,8451,065,30012,845
2021-06-2812,90012,91512,79012,890922,40012,890
2021-06-2512,90013,03012,80512,9301,203,50012,930
2021-06-2412,88012,90512,73512,765951,70012,765
2021-06-2312,82012,88512,72012,7551,015,30012,755
2021-06-2212,65512,87012,57012,7651,605,20012,765
2021-06-2112,55012,59012,28512,3802,356,40012,380
2021-06-1812,55012,94012,55012,8503,273,10012,850
2021-06-1712,38512,48512,28512,3251,219,00012,325
2021-06-1612,40012,51012,36012,5051,524,00012,505
2021-06-1512,50512,55012,39012,5351,517,90012,535
2021-06-1412,31012,49512,27012,4951,079,50012,495
2021-06-1112,21512,36012,19512,2601,233,90012,260
2021-06-1012,18512,31012,13512,2601,209,20012,260
2021-06-0912,48512,48512,18512,2751,394,00012,275
2021-06-0812,50512,61012,46512,5151,139,50012,515
2021-06-0712,76012,76012,49012,5201,145,40012,520
2021-06-0412,60512,68012,47012,6301,211,10012,630
2021-06-0312,78012,85512,71012,765978,40012,765
2021-06-0212,62012,79512,48512,7601,613,90012,760
2021-06-0112,61012,64512,37512,5201,011,20012,520
2021-05-3112,60012,72012,51512,5301,112,10012,530
2021-05-2812,53012,74012,50512,6951,629,60012,695
2021-05-2712,49512,53012,21012,4052,990,50012,405
2021-05-2612,58012,63012,50012,5401,132,40012,540
2021-05-2512,41012,51012,36512,5051,017,10012,505
2021-05-2412,29012,44012,27512,3251,020,90012,325
2021-05-2112,27512,41012,21012,2801,218,40012,280
2021-05-2012,05012,31012,00012,2701,393,60012,270
2021-05-1912,02012,21011,96012,0501,606,20012,050
2021-05-1812,03012,33011,95512,2601,939,30012,260
2021-05-1712,16012,17011,76011,8501,771,80011,850
2021-05-1411,90012,06511,87511,9701,590,10011,970
2021-05-1311,83512,03011,75011,7652,219,70011,765
2021-05-1212,18512,28011,87011,9702,427,50011,970
2021-05-1112,26012,28012,02012,0702,646,00012,070
2021-05-1012,37012,54512,32012,4901,533,50012,490
2021-05-0712,37512,53512,27012,4501,921,30012,450
2021-05-0612,77012,87012,61512,6602,116,00012,660
2021-04-3013,21013,24012,62012,6553,300,00012,655
2021-04-2813,18513,43513,13513,2152,241,30013,215
2021-04-2713,07013,31013,01513,2152,098,90013,215
2021-04-2613,27013,29512,93512,9852,363,50012,985
2021-04-2313,20513,27512,80013,2556,980,10013,255
2021-04-2213,72013,97013,63013,9701,932,90013,970
2021-04-2113,35513,55013,31513,3701,547,90013,370
2021-04-2013,87513,90013,58513,6301,726,50013,630
2021-04-1913,93014,13513,88514,0101,325,30014,010
2021-04-1613,83014,01513,81513,9551,441,90013,955
2021-04-1513,58013,79013,52013,7901,998,70013,790
2021-04-1413,61513,75013,57513,6202,245,70013,620
2021-04-1313,90013,94013,76013,8151,039,50013,815
2021-04-1214,17514,22513,94013,9901,032,90013,990
2021-04-0914,12014,33514,04514,1801,561,30014,180
2021-04-0813,96514,07513,79014,0551,223,50014,055
2021-04-0713,76013,95013,70513,9401,133,00013,940
2021-04-0613,99513,99513,69013,8001,530,50013,800
2021-04-0514,18014,23513,95514,0151,493,70014,015
2021-04-0213,95014,05013,86514,0451,538,80014,045
2021-04-0113,83513,84013,58513,8001,530,50013,800
2021-03-3113,46013,86013,37013,4352,479,70013,435
2021-03-3013,36513,46513,22513,3501,185,20013,350
2021-03-2913,52013,52013,15513,3552,113,70013,355
2021-03-2613,21013,42013,18513,3701,689,10013,370
2021-03-2512,60513,15512,60513,0752,162,80013,075
2021-03-2413,05013,33512,88513,2051,982,20013,205
2021-03-2313,53013,73013,25013,2551,700,20013,255
2021-03-2213,47013,52513,20513,3001,524,60013,300
2021-03-1913,37013,56513,28513,5652,863,70013,565
2021-03-1813,50013,65513,36013,6202,427,80013,620
2021-03-1713,12513,36013,11013,2751,587,80013,275
2021-03-1612,81513,16012,81013,1501,721,10013,150
2021-03-1512,98512,98512,71512,8502,038,20012,850
2021-03-1212,82513,17012,78513,1453,010,70013,145
2021-03-1112,51012,70012,33012,7002,038,10012,700
2021-03-1012,60012,66012,27512,4852,654,10012,485
2021-03-0912,32012,33511,76512,1705,399,00012,170
2021-03-0813,39513,45512,52012,5353,861,20012,535
2021-03-0512,87013,29512,67013,2952,830,20013,295
2021-03-0413,20013,39012,91513,1652,661,40013,165
2021-03-0314,00014,00013,45013,5802,147,50013,580
2021-03-0214,20014,23513,86014,0051,525,50014,005
2021-03-0113,82013,98013,75013,9451,604,10013,945
2021-02-2613,58513,83513,50513,5202,772,10013,520
2021-02-2514,20514,23514,01514,1101,714,80014,110
2021-02-2414,35014,35513,80013,8452,936,20013,845
2021-02-2214,67014,75514,55014,6501,392,70014,650
2021-02-1914,34514,65014,32014,5451,501,70014,545
2021-02-1814,90014,90014,51514,6001,789,80014,600
2021-02-1714,90015,05014,73514,9251,795,80014,925
2021-02-1615,05015,17514,90015,0551,797,90015,055
2021-02-1514,99015,10014,95514,9901,705,30014,990
2021-02-1214,74014,92014,61014,8002,395,40014,800
2021-02-1014,58014,68014,42014,4701,568,40014,470
2021-02-0914,37014,62014,25514,6152,551,50014,615
2021-02-0814,12014,30013,96014,2101,677,60014,210
2021-02-0513,90014,03013,78013,9352,525,10013,935
2021-02-0413,86514,02013,53513,7452,982,90013,745
2021-02-0314,48014,48013,92014,0653,023,20014,065
2021-02-0214,29514,48514,01514,4802,343,80014,480
2021-02-0113,71014,27013,68014,1951,638,10014,195
2021-01-2914,59014,59013,84013,8503,079,00013,850
2021-01-2814,33014,75014,33014,4153,405,50014,415
2021-01-2714,59014,80014,34014,8002,719,00014,800
2021-01-2614,70014,97514,36514,4004,156,90014,400
2021-01-2514,38014,40014,16014,3201,720,70014,320
2021-01-2214,30514,34014,08514,2001,764,90014,200
2021-01-2114,27514,33014,13014,3051,654,80014,305
2021-01-2014,32014,36513,98014,1001,819,00014,100
2021-01-1914,13014,28014,03014,2202,011,40014,220
2021-01-1813,41514,20013,40014,1702,791,50014,170
2021-01-1514,18014,19513,38513,5503,337,00013,550
2021-01-1414,58514,59513,91014,0503,507,10014,050
2021-01-1314,35014,49514,27014,4751,820,20014,475
2021-01-1214,18014,32014,08014,3052,516,80014,305
2021-01-0813,81014,02513,79014,0252,468,50014,025
2021-01-0713,55013,80013,41013,6652,713,50013,665
2021-01-0613,38013,52013,24013,2801,846,70013,280
2021-01-0513,10013,38513,05513,3302,063,40013,330
2021-01-0413,13013,21012,62513,1451,926,60013,145

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