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 | 934.38 |
| 1999-12-29 | 29,200 | 30,000 | 29,000 | 29,900 | 1,400 | 934.38 |
| 1999-12-28 | 27,200 | 29,000 | 27,200 | 29,000 | 1,300 | 906.25 |
| 1999-12-27 | 28,200 | 28,200 | 27,000 | 27,000 | 3,300 | 843.75 |
| 1999-12-24 | 27,200 | 27,600 | 27,200 | 27,600 | 1,200 | 862.50 |
| 1999-12-22 | 25,560 | 25,600 | 25,560 | 25,600 | 900 | 800 |
| 1999-12-21 | 23,600 | 23,600 | 23,600 | 23,600 | 100 | 737.50 |
| 1999-12-20 | 24,400 | 24,400 | 24,400 | 24,400 | 100 | 762.50 |
| 1999-12-17 | 24,000 | 24,400 | 24,000 | 24,400 | 200 | 762.50 |
| 1999-12-16 | 24,260 | 24,260 | 24,200 | 24,200 | 400 | 756.25 |
| 1999-12-15 | 24,400 | 24,400 | 24,200 | 24,250 | 600 | 757.81 |
| 1999-12-14 | 25,200 | 25,200 | 25,200 | 25,200 | 100 | 787.50 |
| 1999-12-13 | 25,100 | 25,200 | 25,000 | 25,200 | 2,300 | 787.50 |
| 1999-12-10 | 25,010 | 25,100 | 24,700 | 25,100 | 18,800 | 784.38 |
| 1999-12-09 | 26,400 | 26,400 | 26,000 | 26,000 | 5,300 | 812.50 |
| 1999-12-08 | 25,450 | 26,000 | 25,250 | 26,000 | 4,200 | 812.50 |
| 1999-12-07 | 24,850 | 26,200 | 24,850 | 26,000 | 3,300 | 812.50 |
| 1999-12-06 | 24,400 | 25,120 | 24,200 | 25,050 | 1,600 | 782.81 |
| 1999-12-03 | 24,400 | 24,400 | 23,580 | 23,800 | 2,300 | 743.75 |
| 1999-12-02 | 25,100 | 25,700 | 24,500 | 24,600 | 6,000 | 768.75 |
| 1999-12-01 | 23,000 | 24,680 | 23,000 | 24,500 | 5,600 | 765.63 |
| 1999-11-30 | 22,540 | 23,300 | 22,340 | 23,200 | 1,100 | 725 |
| 1999-11-29 | 22,850 | 22,900 | 22,240 | 22,750 | 3,000 | 710.94 |
| 1999-11-26 | 22,500 | 23,400 | 22,100 | 23,250 | 19,100 | 726.56 |
| 1999-11-25 | 20,300 | 21,500 | 20,300 | 21,500 | 56,300 | 671.88 |
| 1999-11-24 | 17,500 | 19,500 | 17,500 | 19,500 | 5,100 | 609.38 |
| 1999-11-22 | 18,100 | 18,100 | 17,200 | 17,500 | 5,900 | 546.88 |
| 1999-11-19 | 18,400 | 18,400 | 18,100 | 18,100 | 1,700 | 565.63 |
| 1999-11-18 | 18,100 | 18,200 | 18,100 | 18,200 | 2,100 | 568.75 |
| 1999-11-17 | 19,400 | 19,400 | 18,000 | 18,100 | 2,200 | 565.63 |
| 1999-11-16 | 19,510 | 19,510 | 19,300 | 19,300 | 800 | 603.13 |
| 1999-11-15 | 20,010 | 20,010 | 19,600 | 19,600 | 1,500 | 612.50 |
| 1999-11-12 | 19,490 | 19,950 | 19,000 | 19,950 | 1,800 | 623.44 |
| 1999-11-11 | 19,690 | 19,800 | 19,600 | 19,700 | 1,000 | 615.63 |
| 1999-11-10 | 20,490 | 20,490 | 20,490 | 20,490 | 100 | 640.31 |
| 1999-11-09 | 20,400 | 20,500 | 20,300 | 20,500 | 1,500 | 640.63 |
| 1999-11-08 | 21,650 | 21,650 | 20,600 | 20,600 | 3,900 | 643.75 |
| 1999-11-05 | 21,000 | 21,850 | 21,000 | 21,850 | 2,300 | 682.81 |
| 1999-11-04 | 20,700 | 21,200 | 20,440 | 21,200 | 1,800 | 662.50 |
| 1999-11-02 | 19,900 | 19,900 | 19,900 | 19,900 | 300 | 621.88 |
| 1999-11-01 | 20,380 | 20,380 | 18,780 | 19,790 | 700 | 618.44 |
| 1999-10-29 | 20,450 | 20,450 | 20,390 | 20,390 | 500 | 637.19 |
| 1999-10-28 | 20,100 | 20,100 | 20,050 | 20,050 | 200 | 626.56 |
| 1999-10-27 | 20,200 | 21,000 | 20,000 | 20,000 | 1,900 | 625 |
| 1999-10-26 | 20,010 | 20,110 | 20,000 | 20,000 | 300 | 625 |
| 1999-10-25 | 19,150 | 19,160 | 18,500 | 18,510 | 2,300 | 578.44 |
| 1999-10-22 | 18,940 | 18,940 | 18,750 | 18,750 | 400 | 585.94 |
| 1999-10-21 | 19,290 | 19,290 | 18,900 | 18,940 | 1,200 | 591.88 |
| 1999-10-20 | 19,190 | 19,190 | 18,890 | 18,890 | 1,900 | 590.31 |
| 1999-10-19 | 19,410 | 19,410 | 18,790 | 18,790 | 600 | 587.19 |
| 1999-10-18 | 19,210 | 19,210 | 19,210 | 19,210 | 500 | 600.31 |
| 1999-10-13 | 21,800 | 22,000 | 21,800 | 22,000 | 1,300 | 687.50 |
| 1999-10-12 | 21,500 | 21,800 | 21,500 | 21,800 | 500 | 681.25 |
| 1999-10-08 | 21,500 | 21,700 | 21,500 | 21,700 | 200 | 678.13 |
| 1999-10-07 | 21,000 | 21,500 | 21,000 | 21,500 | 1,300 | 671.88 |
| 1999-10-06 | 20,750 | 20,750 | 20,750 | 20,750 | 100 | 648.44 |
| 1999-10-05 | 20,600 | 20,600 | 20,600 | 20,600 | 100 | 643.75 |
| 1999-10-04 | 20,600 | 21,000 | 20,600 | 21,000 | 1,100 | 656.25 |
| 1999-10-01 | 20,030 | 20,150 | 20,020 | 20,020 | 1,400 | 625.63 |
| 1999-09-30 | 19,420 | 19,500 | 19,420 | 19,500 | 1,100 | 609.38 |
| 1999-09-29 | 18,610 | 19,180 | 18,610 | 18,820 | 1,600 | 588.13 |
| 1999-09-28 | 18,500 | 18,550 | 18,500 | 18,550 | 200 | 579.69 |
| 1999-09-27 | 17,990 | 18,150 | 17,990 | 18,150 | 600 | 567.19 |
| 1999-09-24 | 17,400 | 17,400 | 17,300 | 17,400 | 600 | 543.75 |
| 1999-09-22 | 17,700 | 17,700 | 17,100 | 17,590 | 1,000 | 549.69 |
| 1999-09-21 | 19,450 | 19,450 | 18,500 | 18,700 | 900 | 584.38 |
| 1999-09-20 | 19,250 | 19,250 | 19,250 | 19,250 | 500 | 601.56 |
| 1999-09-17 | 19,300 | 19,300 | 19,100 | 19,300 | 300 | 603.13 |
| 1999-09-16 | 19,810 | 19,810 | 19,300 | 19,300 | 800 | 603.13 |
| 1999-09-14 | 20,280 | 20,280 | 19,880 | 19,880 | 200 | 621.25 |
| 1999-09-13 | 20,510 | 20,510 | 20,100 | 20,280 | 1,100 | 633.75 |
| 1999-09-10 | 20,600 | 20,800 | 20,600 | 20,800 | 15,600 | 650 |
| 1999-09-09 | 20,610 | 20,800 | 20,600 | 20,600 | 400 | 643.75 |
| 1999-09-06 | 21,510 | 21,510 | 21,510 | 21,510 | 100 | 672.19 |
| 1999-09-01 | 21,400 | 21,910 | 21,400 | 21,710 | 1,500 | 678.44 |
| 1999-08-31 | 21,000 | 21,200 | 21,000 | 21,200 | 200 | 662.50 |
| 1999-08-27 | 20,700 | 20,700 | 20,700 | 20,700 | 500 | 646.88 |
| 1999-08-26 | 20,300 | 20,300 | 20,300 | 20,300 | 100 | 634.38 |
| 1999-08-24 | 21,700 | 21,700 | 21,700 | 21,700 | 200 | 678.13 |
| 1999-08-23 | 21,900 | 21,900 | 21,900 | 21,900 | 500 | 684.38 |
| 1999-08-20 | 21,890 | 21,990 | 21,890 | 21,990 | 600 | 687.19 |
| 1999-08-19 | 21,800 | 21,800 | 21,690 | 21,690 | 1,400 | 677.81 |
| 1999-08-18 | 21,400 | 21,800 | 21,400 | 21,800 | 2,500 | 681.25 |
| 1999-08-17 | 19,800 | 19,800 | 19,800 | 19,800 | 1,300 | 618.75 |
| 1999-08-16 | 18,810 | 18,810 | 18,810 | 18,810 | 100 | 587.81 |
| 1999-08-13 | 18,600 | 18,600 | 18,600 | 18,600 | 1,000 | 581.25 |
| 1999-08-10 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 562.50 |
| 1999-08-09 | 17,640 | 17,800 | 17,640 | 17,800 | 2,600 | 556.25 |
| 1999-08-06 | 17,170 | 17,170 | 17,170 | 17,170 | 1,600 | 536.56 |
| 1999-08-04 | 18,000 | 18,000 | 17,770 | 17,770 | 800 | 555.31 |
| 1999-07-26 | 18,300 | 18,300 | 18,300 | 18,300 | 100 | 571.88 |
| 1999-07-23 | 18,700 | 18,700 | 18,700 | 18,700 | 500 | 584.38 |
| 1999-07-19 | 19,700 | 19,900 | 19,300 | 19,400 | 700 | 606.25 |
| 1999-07-16 | 19,490 | 19,490 | 19,300 | 19,300 | 200 | 603.13 |
| 1999-07-13 | 18,900 | 19,100 | 18,600 | 18,600 | 1,700 | 581.25 |
| 1999-07-12 | 18,500 | 18,700 | 18,500 | 18,700 | 200 | 584.38 |
| 1999-07-09 | 18,250 | 18,450 | 18,100 | 18,300 | 3,800 | 571.88 |
| 1999-07-08 | 19,490 | 19,490 | 19,000 | 19,000 | 2,400 | 593.75 |
| 1999-07-07 | 19,900 | 19,900 | 19,500 | 19,500 | 2,200 | 609.38 |
| 1999-07-06 | 20,000 | 20,000 | 19,700 | 19,700 | 800 | 615.63 |
| 1999-07-05 | 19,660 | 19,800 | 19,500 | 19,800 | 3,100 | 618.75 |
| 1999-07-02 | 18,500 | 19,260 | 18,500 | 19,260 | 2,100 | 601.88 |
| 1999-07-01 | 18,150 | 18,400 | 18,150 | 18,400 | 2,300 | 575 |
| 1999-06-30 | 18,240 | 18,300 | 18,000 | 18,150 | 4,700 | 567.19 |
| 1999-06-29 | 17,650 | 17,840 | 17,650 | 17,840 | 200 | 557.50 |
| 1999-06-25 | 17,900 | 17,900 | 17,650 | 17,650 | 1,000 | 551.56 |
| 1999-06-24 | 17,900 | 17,900 | 17,900 | 17,900 | 100 | 559.38 |
| 1999-06-21 | 18,000 | 18,000 | 18,000 | 18,000 | 200 | 562.50 |
| 1999-06-18 | 17,660 | 17,660 | 17,660 | 17,660 | 100 | 551.88 |
| 1999-06-16 | 17,220 | 17,220 | 17,220 | 17,220 | 100 | 538.13 |
| 1999-06-15 | 17,500 | 17,500 | 17,420 | 17,420 | 200 | 544.38 |
| 1999-06-14 | 17,500 | 17,500 | 17,500 | 17,500 | 100 | 546.88 |
| 1999-06-11 | 17,650 | 17,650 | 17,650 | 17,650 | 19,100 | 551.56 |
| 1999-06-10 | 17,650 | 17,650 | 17,650 | 17,650 | 300 | 551.56 |
| 1999-06-09 | 18,000 | 18,120 | 17,920 | 18,120 | 600 | 566.25 |
| 1999-06-07 | 17,910 | 18,100 | 17,910 | 18,100 | 2,700 | 565.63 |
| 1999-06-03 | 17,600 | 17,600 | 17,600 | 17,600 | 200 | 550 |
| 1999-06-02 | 17,400 | 17,400 | 17,400 | 17,400 | 100 | 543.75 |
| 1999-06-01 | 17,200 | 17,200 | 17,200 | 17,200 | 100 | 537.50 |
| 1999-05-31 | 17,600 | 17,600 | 17,600 | 17,600 | 1,000 | 550 |
| 1999-05-28 | 16,800 | 17,600 | 16,800 | 17,400 | 1,000 | 543.75 |
| 1999-05-27 | 17,000 | 17,000 | 16,900 | 17,000 | 1,600 | 531.25 |
| 1999-05-26 | 16,400 | 16,730 | 16,400 | 16,730 | 500 | 522.81 |
| 1999-05-25 | 16,700 | 16,700 | 16,600 | 16,600 | 200 | 518.75 |
| 1999-05-24 | 16,800 | 16,900 | 16,710 | 16,900 | 800 | 528.13 |
| 1999-05-21 | 16,000 | 16,260 | 16,000 | 16,260 | 600 | 508.13 |
| 1999-05-19 | 16,000 | 16,100 | 15,900 | 16,000 | 500 | 500 |
| 1999-05-18 | 16,000 | 16,000 | 15,610 | 15,950 | 6,900 | 498.44 |
| 1999-05-17 | 16,050 | 16,050 | 15,450 | 15,650 | 600 | 489.06 |
| 1999-05-14 | 15,750 | 15,760 | 15,750 | 15,760 | 200 | 492.50 |
| 1999-05-13 | 15,950 | 15,950 | 15,950 | 15,950 | 1,000 | 498.44 |
| 1999-05-11 | 15,750 | 15,750 | 15,750 | 15,750 | 200 | 492.19 |
| 1999-05-10 | 15,650 | 15,650 | 15,650 | 15,650 | 100 | 489.06 |
| 1999-05-07 | 15,500 | 15,500 | 15,300 | 15,450 | 800 | 482.81 |
| 1999-05-06 | 15,900 | 15,900 | 15,900 | 15,900 | 300 | 496.88 |
| 1999-04-30 | 15,510 | 15,510 | 15,360 | 15,500 | 300 | 484.38 |
| 1999-04-28 | 15,500 | 15,500 | 15,500 | 15,500 | 300 | 484.38 |
| 1999-04-27 | 15,500 | 15,500 | 15,300 | 15,300 | 600 | 478.13 |
| 1999-04-26 | 15,300 | 15,300 | 15,300 | 15,300 | 200 | 478.13 |
| 1999-04-23 | 15,200 | 15,250 | 15,200 | 15,250 | 3,100 | 476.56 |
| 1999-04-22 | 15,200 | 15,200 | 15,200 | 15,200 | 100 | 475 |
| 1999-04-21 | 15,610 | 15,610 | 15,030 | 15,200 | 1,200 | 475 |
| 1999-04-20 | 15,750 | 15,750 | 15,550 | 15,560 | 300 | 486.25 |
| 1999-04-19 | 16,200 | 16,200 | 15,720 | 15,720 | 1,800 | 491.25 |
| 1999-04-16 | 16,170 | 16,170 | 15,890 | 16,080 | 3,400 | 502.50 |
| 1999-04-15 | 15,600 | 16,200 | 15,600 | 15,970 | 3,800 | 499.06 |
| 1999-04-13 | 15,600 | 15,600 | 15,600 | 15,600 | 700 | 487.50 |
| 1999-04-12 | 16,200 | 16,200 | 15,800 | 15,800 | 1,300 | 493.75 |
| 1999-04-09 | 16,370 | 16,370 | 16,150 | 16,200 | 800 | 506.25 |
| 1999-04-08 | 16,000 | 16,170 | 16,000 | 16,170 | 2,300 | 505.31 |
| 1999-04-07 | 15,700 | 15,850 | 15,700 | 15,800 | 2,000 | 493.75 |
| 1999-04-06 | 16,010 | 16,010 | 15,300 | 15,300 | 1,300 | 478.13 |
| 1999-04-05 | 16,250 | 16,500 | 16,200 | 16,200 | 1,500 | 506.25 |
| 1999-04-02 | 15,950 | 16,600 | 15,950 | 16,210 | 3,500 | 506.56 |
| 1999-04-01 | 14,950 | 15,750 | 14,900 | 15,750 | 7,400 | 492.19 |
| 1999-03-31 | 14,760 | 14,950 | 14,760 | 14,950 | 400 | 467.19 |
| 1999-03-30 | 14,800 | 14,800 | 14,690 | 14,700 | 500 | 459.38 |
| 1999-03-29 | 14,600 | 14,800 | 14,600 | 14,800 | 800 | 462.50 |
| 1999-03-26 | 14,490 | 14,500 | 14,490 | 14,500 | 200 | 453.13 |
| 1999-03-25 | 14,300 | 14,300 | 14,300 | 14,300 | 400 | 446.88 |
| 1999-03-24 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 437.50 |
| 1999-03-23 | 14,060 | 14,060 | 14,060 | 14,060 | 200 | 439.38 |
| 1999-03-19 | 14,250 | 14,400 | 14,250 | 14,250 | 2,500 | 445.31 |
| 1999-03-18 | 14,380 | 14,380 | 14,380 | 14,380 | 100 | 449.38 |
| 1999-03-17 | 14,570 | 14,980 | 14,570 | 14,980 | 700 | 468.13 |
| 1999-03-16 | 14,560 | 14,560 | 14,560 | 14,560 | 100 | 455 |
| 1999-03-12 | 14,990 | 14,990 | 14,590 | 14,760 | 9,300 | 461.25 |
| 1999-03-11 | 14,390 | 14,390 | 14,390 | 14,390 | 1,800 | 449.69 |
| 1999-03-10 | 14,450 | 14,500 | 14,140 | 14,190 | 1,700 | 443.44 |
| 1999-03-09 | 14,200 | 14,250 | 14,200 | 14,250 | 200 | 445.31 |
| 1999-03-05 | 13,750 | 14,000 | 13,750 | 14,000 | 700 | 437.50 |
| 1999-03-01 | 13,950 | 13,950 | 13,950 | 13,950 | 100 | 435.94 |
| 1999-02-26 | 13,700 | 14,100 | 13,700 | 14,100 | 300 | 440.63 |
| 1999-02-24 | 14,000 | 14,030 | 14,000 | 14,030 | 1,100 | 438.44 |
| 1999-02-23 | 13,900 | 14,100 | 13,900 | 14,000 | 1,100 | 437.50 |
| 1999-02-22 | 14,110 | 14,110 | 13,800 | 13,900 | 3,400 | 434.38 |
| 1999-02-19 | 13,000 | 13,710 | 13,000 | 13,710 | 400 | 428.44 |
| 1999-02-18 | 13,400 | 13,400 | 13,000 | 13,120 | 800 | 410 |
| 1999-02-17 | 13,510 | 13,530 | 13,510 | 13,530 | 800 | 422.81 |
| 1999-02-16 | 13,980 | 13,980 | 13,500 | 13,500 | 500 | 421.88 |
| 1999-02-15 | 14,900 | 14,900 | 14,900 | 14,900 | 100 | 465.63 |
| 1999-02-09 | 14,700 | 14,700 | 14,700 | 14,700 | 900 | 459.38 |
| 1999-02-08 | 14,300 | 14,300 | 14,300 | 14,300 | 100 | 446.88 |
| 1999-02-05 | 14,200 | 14,300 | 14,200 | 14,300 | 300 | 446.88 |
| 1999-02-04 | 14,330 | 14,330 | 14,300 | 14,300 | 300 | 446.88 |
| 1999-02-02 | 15,000 | 15,000 | 14,730 | 14,730 | 300 | 460.31 |
| 1999-02-01 | 14,640 | 14,640 | 14,640 | 14,640 | 100 | 457.50 |
| 1999-01-29 | 14,750 | 15,100 | 14,620 | 14,620 | 2,800 | 456.88 |
| 1999-01-28 | 14,400 | 14,660 | 14,400 | 14,660 | 2,000 | 458.13 |
| 1999-01-27 | 14,200 | 14,600 | 14,200 | 14,600 | 500 | 456.25 |
| 1999-01-22 | 13,800 | 13,800 | 13,600 | 13,600 | 2,000 | 425 |
| 1999-01-18 | 13,200 | 13,200 | 13,200 | 13,200 | 300 | 412.50 |
| 1999-01-14 | 12,800 | 12,960 | 12,800 | 12,800 | 300 | 400 |
| 1999-01-13 | 13,340 | 13,340 | 12,500 | 12,660 | 700 | 395.63 |
| 1999-01-12 | 12,850 | 13,190 | 12,700 | 13,140 | 2,100 | 410.63 |
| 1999-01-11 | 12,500 | 12,500 | 12,500 | 12,500 | 900 | 390.63 |
| 1999-01-08 | 12,610 | 12,810 | 12,500 | 12,700 | 1,500 | 396.88 |
| 1999-01-07 | 12,810 | 12,810 | 12,810 | 12,810 | 100 | 400.31 |
| 1999-01-06 | 13,220 | 13,220 | 12,620 | 13,000 | 1,000 | 406.25 |
| 1999-01-05 | 13,530 | 13,530 | 12,960 | 13,020 | 1,100 | 406.88 |
| 1999-01-04 | 13,420 | 13,470 | 13,330 | 13,330 | 400 | 416.56 |
分割・併合履歴 ： [2024-09-27]1株→2株 [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
