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
2022-05-258,1908,2138,1008,1721,535,8008,172
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