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
2023-06-097,2327,2797,2017,2562,571,1007,256
2023-06-087,2507,3287,1057,1912,806,3007,191
2023-06-077,4307,4307,2517,3003,329,9007,300
2023-06-067,3947,4297,3277,4002,474,7007,400
2023-06-057,4867,5007,3127,4003,525,1007,400
2023-06-027,0757,3837,0417,3714,942,5007,371
2023-06-016,8947,0286,8736,9741,886,3006,974
2023-05-317,0427,0456,8926,9405,031,9006,940
2023-05-307,0777,1207,0187,1001,636,7007,100
2023-05-297,2407,2517,0687,0952,433,2007,095
2023-05-267,2507,2707,0847,0903,047,3007,090
2023-05-257,1997,2777,1437,2162,596,3007,216
2023-05-247,3387,3587,2317,2522,532,5007,252
2023-05-237,4647,5577,4007,4163,580,3007,416
2023-05-227,3477,4247,2257,4242,431,7007,424
2023-05-197,4007,4497,3197,3722,903,2007,372
2023-05-187,2447,3007,1817,3003,657,6007,300
2023-05-177,0057,1666,9967,1382,471,8007,138
2023-05-167,0107,0776,9857,0322,462,1007,032
2023-05-156,9807,0106,9256,9531,889,4006,953
2023-05-126,9806,9806,9076,9562,006,2006,956
2023-05-116,9306,9626,8626,8972,278,4006,897
2023-05-106,9346,9346,8156,8742,045,9006,874
2023-05-096,7876,9896,7646,9493,272,8006,949
2023-05-086,8006,8066,6456,7682,627,2006,768
2023-05-026,8136,8336,7706,8121,642,7006,812
2023-05-016,7546,8616,7406,8122,431,5006,812
2023-04-286,6306,7046,5906,7043,162,7006,704
2023-04-276,5596,5596,4776,5402,512,6006,540
2023-04-266,6846,6856,4776,5595,282,9006,559
2023-04-256,8756,9166,6836,6858,588,5006,685
2023-04-246,5256,6516,5216,6242,886,3006,624
2023-04-216,5226,5706,4576,5512,889,9006,551
2023-04-206,5856,6766,5586,6321,795,7006,632
2023-04-196,6606,7196,6176,6842,383,1006,684
2023-04-186,8006,8346,7686,7961,264,9006,796
2023-04-176,7436,7736,7136,7601,148,2006,760
2023-04-146,7496,7676,6956,7301,829,2006,730
2023-04-136,6786,7296,6426,7151,810,3006,715
2023-04-126,7106,7716,6926,7641,283,3006,764
2023-04-116,6696,7716,6616,7361,817,0006,736
2023-04-106,6706,6986,6066,6431,101,9006,643
2023-04-076,6036,6696,5996,6442,000,4006,644
2023-04-066,6006,6026,5356,5902,032,3006,590
2023-04-056,8286,8496,7196,7212,235,8006,721
2023-04-046,9196,9266,8336,9142,500,1006,914
2023-04-036,9106,9206,8486,8701,880,9006,870
2023-03-316,9006,9416,8256,8452,409,8006,845
2023-03-306,9106,9176,7846,8281,694,7006,828
2023-03-296,7576,8696,7026,8662,617,0006,866
2023-03-286,7896,8106,6706,7171,958,0006,717
2023-03-276,8206,8416,7626,7851,846,3006,785
2023-03-246,8606,9036,8236,8782,111,9006,878
2023-03-236,6986,8366,6826,8271,826,0006,827
2023-03-226,7206,8496,7016,8043,517,4006,804
2023-03-206,4426,6156,4306,5573,788,9006,557
2023-03-176,3216,4326,2816,4282,939,8006,428
2023-03-166,2226,3216,1456,2984,233,6006,298
2023-03-156,6506,6566,4096,4183,371,9006,418
2023-03-146,6766,6766,5826,5932,560,6006,593
2023-03-136,7606,7736,6766,7592,588,0006,759
2023-03-106,9006,9386,8226,8242,987,5006,824
2023-03-097,0217,0376,9917,0121,758,0007,012
2023-03-086,9286,9656,9026,9541,026,8006,954
2023-03-076,9656,9736,9206,9491,302,0006,949
2023-03-066,9687,0046,9246,9651,694,3006,965
2023-03-036,8006,8696,7626,8682,177,4006,868
2023-03-026,8376,8636,7406,7702,049,1006,770
2023-03-016,8816,9066,8156,8841,263,5006,884
2023-02-286,8506,9186,8326,8961,627,6006,896
2023-02-276,8016,8416,7656,8391,149,8006,839
2023-02-246,7706,9156,7656,8612,640,3006,861
2023-02-226,8246,8706,7706,7772,013,6006,777
2023-02-216,9306,9326,8666,8781,481,8006,878
2023-02-207,0017,0246,9326,9321,913,8006,932
2023-02-177,0497,0506,9917,0252,031,4007,025
2023-02-167,0767,1267,0257,1212,257,7007,121
2023-02-157,1047,1076,9686,9762,401,4006,976
2023-02-147,1267,1317,0487,0581,269,6007,058
2023-02-137,0847,1097,0257,0641,557,9007,064
2023-02-107,1507,2147,0857,1062,610,8007,106
2023-02-097,1717,2427,1527,2071,591,8007,207
2023-02-087,3747,3807,2187,2232,179,0007,223
2023-02-077,3597,4117,3307,3741,751,6007,374
2023-02-067,2907,3677,2637,3502,430,0007,350
2023-02-037,2017,2997,1757,2451,916,3007,245
2023-02-027,2267,2267,1117,1762,108,5007,176
2023-02-017,1727,2317,1087,1622,735,8007,162
2023-01-317,2407,2467,1427,1702,912,0007,170
2023-01-307,3847,4027,2547,2902,584,6007,290
2023-01-277,2877,4707,2717,3905,778,8007,390
2023-01-267,1487,2807,1467,1715,037,7007,171
2023-01-257,0867,1917,0197,14512,410,1007,145
2023-01-247,4287,5857,4037,5513,674,3007,551
2023-01-237,3657,3677,2907,3362,362,6007,336
2023-01-207,1657,2207,1207,2151,869,7007,215
2023-01-197,2747,2987,2237,2372,057,7007,237
2023-01-187,2607,4807,2097,4082,338,5007,408
2023-01-177,1557,2757,1517,2201,716,9007,220
2023-01-167,1667,2707,1507,1871,782,6007,187
2023-01-137,2127,3627,2127,2592,667,2007,259
2023-01-127,2247,3087,1867,2662,885,8007,266
2023-01-116,9957,0986,9697,0852,474,3007,085
2023-01-106,9946,9956,8666,9282,440,2006,928
2023-01-066,7646,9106,7556,8481,828,7006,848
2023-01-056,7376,8756,7166,8501,859,3006,850
2023-01-046,7396,7706,6586,6932,569,9006,693

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