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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 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
