6594 ニデック(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	29,900	29,900	29,700	29,900	1,600	1,868.75
1999-12-29	29,200	30,000	29,000	29,900	1,400	1,868.75
1999-12-28	27,200	29,000	27,200	29,000	1,300	1,812.50
1999-12-27	28,200	28,200	27,000	27,000	3,300	1,687.50
1999-12-24	27,200	27,600	27,200	27,600	1,200	1,725
1999-12-22	25,560	25,600	25,560	25,600	900	1,600
1999-12-21	23,600	23,600	23,600	23,600	100	1,475
1999-12-20	24,400	24,400	24,400	24,400	100	1,525
1999-12-17	24,000	24,400	24,000	24,400	200	1,525
1999-12-16	24,260	24,260	24,200	24,200	400	1,512.50
1999-12-15	24,400	24,400	24,200	24,250	600	1,515.62
1999-12-14	25,200	25,200	25,200	25,200	100	1,575
1999-12-13	25,100	25,200	25,000	25,200	2,300	1,575
1999-12-10	25,010	25,100	24,700	25,100	18,800	1,568.75
1999-12-09	26,400	26,400	26,000	26,000	5,300	1,625
1999-12-08	25,450	26,000	25,250	26,000	4,200	1,625
1999-12-07	24,850	26,200	24,850	26,000	3,300	1,625
1999-12-06	24,400	25,120	24,200	25,050	1,600	1,565.62
1999-12-03	24,400	24,400	23,580	23,800	2,300	1,487.50
1999-12-02	25,100	25,700	24,500	24,600	6,000	1,537.50
1999-12-01	23,000	24,680	23,000	24,500	5,600	1,531.25
1999-11-30	22,540	23,300	22,340	23,200	1,100	1,450
1999-11-29	22,850	22,900	22,240	22,750	3,000	1,421.88
1999-11-26	22,500	23,400	22,100	23,250	19,100	1,453.12
1999-11-25	20,300	21,500	20,300	21,500	56,300	1,343.75
1999-11-24	17,500	19,500	17,500	19,500	5,100	1,218.75
1999-11-22	18,100	18,100	17,200	17,500	5,900	1,093.75
1999-11-19	18,400	18,400	18,100	18,100	1,700	1,131.25
1999-11-18	18,100	18,200	18,100	18,200	2,100	1,137.50
1999-11-17	19,400	19,400	18,000	18,100	2,200	1,131.25
1999-11-16	19,510	19,510	19,300	19,300	800	1,206.25
1999-11-15	20,010	20,010	19,600	19,600	1,500	1,225
1999-11-12	19,490	19,950	19,000	19,950	1,800	1,246.88
1999-11-11	19,690	19,800	19,600	19,700	1,000	1,231.25
1999-11-10	20,490	20,490	20,490	20,490	100	1,280.62
1999-11-09	20,400	20,500	20,300	20,500	1,500	1,281.25
1999-11-08	21,650	21,650	20,600	20,600	3,900	1,287.50
1999-11-05	21,000	21,850	21,000	21,850	2,300	1,365.62
1999-11-04	20,700	21,200	20,440	21,200	1,800	1,325
1999-11-02	19,900	19,900	19,900	19,900	300	1,243.75
1999-11-01	20,380	20,380	18,780	19,790	700	1,236.88
1999-10-29	20,450	20,450	20,390	20,390	500	1,274.38
1999-10-28	20,100	20,100	20,050	20,050	200	1,253.12
1999-10-27	20,200	21,000	20,000	20,000	1,900	1,250
1999-10-26	20,010	20,110	20,000	20,000	300	1,250
1999-10-25	19,150	19,160	18,500	18,510	2,300	1,156.88
1999-10-22	18,940	18,940	18,750	18,750	400	1,171.88
1999-10-21	19,290	19,290	18,900	18,940	1,200	1,183.75
1999-10-20	19,190	19,190	18,890	18,890	1,900	1,180.62
1999-10-19	19,410	19,410	18,790	18,790	600	1,174.38
1999-10-18	19,210	19,210	19,210	19,210	500	1,200.62
1999-10-13	21,800	22,000	21,800	22,000	1,300	1,375
1999-10-12	21,500	21,800	21,500	21,800	500	1,362.50
1999-10-08	21,500	21,700	21,500	21,700	200	1,356.25
1999-10-07	21,000	21,500	21,000	21,500	1,300	1,343.75
1999-10-06	20,750	20,750	20,750	20,750	100	1,296.88
1999-10-05	20,600	20,600	20,600	20,600	100	1,287.50
1999-10-04	20,600	21,000	20,600	21,000	1,100	1,312.50
1999-10-01	20,030	20,150	20,020	20,020	1,400	1,251.25
1999-09-30	19,420	19,500	19,420	19,500	1,100	1,218.75
1999-09-29	18,610	19,180	18,610	18,820	1,600	1,176.25
1999-09-28	18,500	18,550	18,500	18,550	200	1,159.38
1999-09-27	17,990	18,150	17,990	18,150	600	1,134.38
1999-09-24	17,400	17,400	17,300	17,400	600	1,087.50
1999-09-22	17,700	17,700	17,100	17,590	1,000	1,099.38
1999-09-21	19,450	19,450	18,500	18,700	900	1,168.75
1999-09-20	19,250	19,250	19,250	19,250	500	1,203.12
1999-09-17	19,300	19,300	19,100	19,300	300	1,206.25
1999-09-16	19,810	19,810	19,300	19,300	800	1,206.25
1999-09-14	20,280	20,280	19,880	19,880	200	1,242.50
1999-09-13	20,510	20,510	20,100	20,280	1,100	1,267.50
1999-09-10	20,600	20,800	20,600	20,800	15,600	1,300
1999-09-09	20,610	20,800	20,600	20,600	400	1,287.50
1999-09-06	21,510	21,510	21,510	21,510	100	1,344.38
1999-09-01	21,400	21,910	21,400	21,710	1,500	1,356.88
1999-08-31	21,000	21,200	21,000	21,200	200	1,325
1999-08-27	20,700	20,700	20,700	20,700	500	1,293.75
1999-08-26	20,300	20,300	20,300	20,300	100	1,268.75
1999-08-24	21,700	21,700	21,700	21,700	200	1,356.25
1999-08-23	21,900	21,900	21,900	21,900	500	1,368.75
1999-08-20	21,890	21,990	21,890	21,990	600	1,374.38
1999-08-19	21,800	21,800	21,690	21,690	1,400	1,355.62
1999-08-18	21,400	21,800	21,400	21,800	2,500	1,362.50
1999-08-17	19,800	19,800	19,800	19,800	1,300	1,237.50
1999-08-16	18,810	18,810	18,810	18,810	100	1,175.62
1999-08-13	18,600	18,600	18,600	18,600	1,000	1,162.50
1999-08-10	18,000	18,000	18,000	18,000	100	1,125
1999-08-09	17,640	17,800	17,640	17,800	2,600	1,112.50
1999-08-06	17,170	17,170	17,170	17,170	1,600	1,073.12
1999-08-04	18,000	18,000	17,770	17,770	800	1,110.62
1999-07-26	18,300	18,300	18,300	18,300	100	1,143.75
1999-07-23	18,700	18,700	18,700	18,700	500	1,168.75
1999-07-19	19,700	19,900	19,300	19,400	700	1,212.50
1999-07-16	19,490	19,490	19,300	19,300	200	1,206.25
1999-07-13	18,900	19,100	18,600	18,600	1,700	1,162.50
1999-07-12	18,500	18,700	18,500	18,700	200	1,168.75
1999-07-09	18,250	18,450	18,100	18,300	3,800	1,143.75
1999-07-08	19,490	19,490	19,000	19,000	2,400	1,187.50
1999-07-07	19,900	19,900	19,500	19,500	2,200	1,218.75
1999-07-06	20,000	20,000	19,700	19,700	800	1,231.25
1999-07-05	19,660	19,800	19,500	19,800	3,100	1,237.50
1999-07-02	18,500	19,260	18,500	19,260	2,100	1,203.75
1999-07-01	18,150	18,400	18,150	18,400	2,300	1,150
1999-06-30	18,240	18,300	18,000	18,150	4,700	1,134.38
1999-06-29	17,650	17,840	17,650	17,840	200	1,115
1999-06-25	17,900	17,900	17,650	17,650	1,000	1,103.12
1999-06-24	17,900	17,900	17,900	17,900	100	1,118.75
1999-06-21	18,000	18,000	18,000	18,000	200	1,125
1999-06-18	17,660	17,660	17,660	17,660	100	1,103.75
1999-06-16	17,220	17,220	17,220	17,220	100	1,076.25
1999-06-15	17,500	17,500	17,420	17,420	200	1,088.75
1999-06-14	17,500	17,500	17,500	17,500	100	1,093.75
1999-06-11	17,650	17,650	17,650	17,650	19,100	1,103.12
1999-06-10	17,650	17,650	17,650	17,650	300	1,103.12
1999-06-09	18,000	18,120	17,920	18,120	600	1,132.50
1999-06-07	17,910	18,100	17,910	18,100	2,700	1,131.25
1999-06-03	17,600	17,600	17,600	17,600	200	1,100
1999-06-02	17,400	17,400	17,400	17,400	100	1,087.50
1999-06-01	17,200	17,200	17,200	17,200	100	1,075
1999-05-31	17,600	17,600	17,600	17,600	1,000	1,100
1999-05-28	16,800	17,600	16,800	17,400	1,000	1,087.50
1999-05-27	17,000	17,000	16,900	17,000	1,600	1,062.50
1999-05-26	16,400	16,730	16,400	16,730	500	1,045.62
1999-05-25	16,700	16,700	16,600	16,600	200	1,037.50
1999-05-24	16,800	16,900	16,710	16,900	800	1,056.25
1999-05-21	16,000	16,260	16,000	16,260	600	1,016.25
1999-05-19	16,000	16,100	15,900	16,000	500	1,000
1999-05-18	16,000	16,000	15,610	15,950	6,900	996.88
1999-05-17	16,050	16,050	15,450	15,650	600	978.13
1999-05-14	15,750	15,760	15,750	15,760	200	985
1999-05-13	15,950	15,950	15,950	15,950	1,000	996.88
1999-05-11	15,750	15,750	15,750	15,750	200	984.38
1999-05-10	15,650	15,650	15,650	15,650	100	978.13
1999-05-07	15,500	15,500	15,300	15,450	800	965.63
1999-05-06	15,900	15,900	15,900	15,900	300	993.75
1999-04-30	15,510	15,510	15,360	15,500	300	968.75
1999-04-28	15,500	15,500	15,500	15,500	300	968.75
1999-04-27	15,500	15,500	15,300	15,300	600	956.25
1999-04-26	15,300	15,300	15,300	15,300	200	956.25
1999-04-23	15,200	15,250	15,200	15,250	3,100	953.13
1999-04-22	15,200	15,200	15,200	15,200	100	950
1999-04-21	15,610	15,610	15,030	15,200	1,200	950
1999-04-20	15,750	15,750	15,550	15,560	300	972.50
1999-04-19	16,200	16,200	15,720	15,720	1,800	982.50
1999-04-16	16,170	16,170	15,890	16,080	3,400	1,005
1999-04-15	15,600	16,200	15,600	15,970	3,800	998.13
1999-04-13	15,600	15,600	15,600	15,600	700	975
1999-04-12	16,200	16,200	15,800	15,800	1,300	987.50
1999-04-09	16,370	16,370	16,150	16,200	800	1,012.50
1999-04-08	16,000	16,170	16,000	16,170	2,300	1,010.62
1999-04-07	15,700	15,850	15,700	15,800	2,000	987.50
1999-04-06	16,010	16,010	15,300	15,300	1,300	956.25
1999-04-05	16,250	16,500	16,200	16,200	1,500	1,012.50
1999-04-02	15,950	16,600	15,950	16,210	3,500	1,013.12
1999-04-01	14,950	15,750	14,900	15,750	7,400	984.38
1999-03-31	14,760	14,950	14,760	14,950	400	934.38
1999-03-30	14,800	14,800	14,690	14,700	500	918.75
1999-03-29	14,600	14,800	14,600	14,800	800	925
1999-03-26	14,490	14,500	14,490	14,500	200	906.25
1999-03-25	14,300	14,300	14,300	14,300	400	893.75
1999-03-24	14,000	14,000	14,000	14,000	100	875
1999-03-23	14,060	14,060	14,060	14,060	200	878.75
1999-03-19	14,250	14,400	14,250	14,250	2,500	890.63
1999-03-18	14,380	14,380	14,380	14,380	100	898.75
1999-03-17	14,570	14,980	14,570	14,980	700	936.25
1999-03-16	14,560	14,560	14,560	14,560	100	910
1999-03-12	14,990	14,990	14,590	14,760	9,300	922.50
1999-03-11	14,390	14,390	14,390	14,390	1,800	899.38
1999-03-10	14,450	14,500	14,140	14,190	1,700	886.88
1999-03-09	14,200	14,250	14,200	14,250	200	890.63
1999-03-05	13,750	14,000	13,750	14,000	700	875
1999-03-01	13,950	13,950	13,950	13,950	100	871.88
1999-02-26	13,700	14,100	13,700	14,100	300	881.25
1999-02-24	14,000	14,030	14,000	14,030	1,100	876.88
1999-02-23	13,900	14,100	13,900	14,000	1,100	875
1999-02-22	14,110	14,110	13,800	13,900	3,400	868.75
1999-02-19	13,000	13,710	13,000	13,710	400	856.88
1999-02-18	13,400	13,400	13,000	13,120	800	820
1999-02-17	13,510	13,530	13,510	13,530	800	845.63
1999-02-16	13,980	13,980	13,500	13,500	500	843.75
1999-02-15	14,900	14,900	14,900	14,900	100	931.25
1999-02-09	14,700	14,700	14,700	14,700	900	918.75
1999-02-08	14,300	14,300	14,300	14,300	100	893.75
1999-02-05	14,200	14,300	14,200	14,300	300	893.75
1999-02-04	14,330	14,330	14,300	14,300	300	893.75
1999-02-02	15,000	15,000	14,730	14,730	300	920.63
1999-02-01	14,640	14,640	14,640	14,640	100	915
1999-01-29	14,750	15,100	14,620	14,620	2,800	913.75
1999-01-28	14,400	14,660	14,400	14,660	2,000	916.25
1999-01-27	14,200	14,600	14,200	14,600	500	912.50
1999-01-22	13,800	13,800	13,600	13,600	2,000	850
1999-01-18	13,200	13,200	13,200	13,200	300	825
1999-01-14	12,800	12,960	12,800	12,800	300	800
1999-01-13	13,340	13,340	12,500	12,660	700	791.25
1999-01-12	12,850	13,190	12,700	13,140	2,100	821.25
1999-01-11	12,500	12,500	12,500	12,500	900	781.25
1999-01-08	12,610	12,810	12,500	12,700	1,500	793.75
1999-01-07	12,810	12,810	12,810	12,810	100	800.63
1999-01-06	13,220	13,220	12,620	13,000	1,000	812.50
1999-01-05	13,530	13,530	12,960	13,020	1,100	813.75
1999-01-04	13,420	13,470	13,330	13,330	400	833.13

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