6594 ニデック(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	13,720	13,720	13,720	13,720	100	857.50
1998-12-25	13,720	13,720	13,720	13,720	200	857.50
1998-12-22	14,000	14,000	13,800	13,870	300	866.88
1998-12-21	13,810	13,810	13,810	13,810	100	863.13
1998-12-15	13,400	13,400	13,400	13,400	100	837.50
1998-12-11	13,650	13,650	13,600	13,600	10,200	850
1998-12-10	14,050	14,050	14,050	14,050	200	878.13
1998-12-09	13,660	14,000	13,660	14,000	600	875
1998-12-08	13,000	13,560	13,000	13,560	600	847.50
1998-12-02	13,100	13,100	13,100	13,100	100	818.75
1998-12-01	13,500	13,500	13,500	13,500	100	843.75
1998-11-30	13,560	13,560	13,560	13,560	200	847.50
1998-11-27	13,450	13,560	13,200	13,560	900	847.50
1998-11-26	13,110	13,580	13,110	13,250	1,800	828.13
1998-11-25	12,340	12,340	12,340	12,340	300	771.25
1998-11-24	12,340	12,340	12,340	12,340	400	771.25
1998-11-19	11,900	11,940	11,900	11,940	1,300	746.25
1998-11-16	11,500	11,500	11,500	11,500	100	718.75
1998-11-13	11,000	11,150	11,000	11,000	400	687.50
1998-11-10	11,200	11,200	11,200	11,200	400	700
1998-11-09	11,200	11,200	11,200	11,200	300	700
1998-11-06	10,750	10,750	10,750	10,750	100	671.88
1998-10-30	10,950	10,950	10,950	10,950	400	684.38
1998-10-28	10,810	11,200	10,800	10,800	2,800	675
1998-10-26	10,920	10,990	10,920	10,990	800	686.88
1998-10-23	10,500	10,720	10,500	10,720	1,400	670
1998-10-22	10,550	10,750	10,330	10,540	1,200	658.75
1998-10-21	10,400	10,690	10,010	10,350	6,900	646.88
1998-10-19	9,800	10,000	9,800	10,000	500	625
1998-10-16	9,500	9,500	9,500	9,500	100	593.75
1998-10-14	9,300	9,300	9,300	9,300	300	581.25
1998-10-13	9,260	9,260	9,260	9,260	300	578.75
1998-10-12	9,700	9,700	9,100	9,100	600	568.75
1998-10-08	9,790	9,790	9,700	9,700	200	606.25
1998-10-07	9,790	9,790	9,790	9,790	100	611.88
1998-10-06	9,890	9,890	9,890	9,890	100	618.13
1998-10-02	10,200	10,200	10,200	10,200	100	637.50
1998-10-01	10,400	10,400	10,200	10,200	1,100	637.50
1998-09-30	10,750	10,900	10,750	10,900	1,500	681.25
1998-09-28	10,290	10,290	10,200	10,200	1,200	637.50
1998-09-22	10,900	10,900	10,500	10,500	1,100	656.25
1998-09-18	10,950	11,240	10,950	11,240	1,500	702.50
1998-09-17	12,000	12,000	11,900	11,900	1,300	743.75
1998-09-16	11,460	11,650	10,900	11,650	17,100	728.13

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