6594 ニデック(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295,3005,5005,3005,5004,500687.50
2000-12-285,3605,4005,1705,2503,100656.25
2000-12-275,4705,4705,3105,350900668.75
2000-12-265,4305,4305,3405,3704,900671.25
2000-12-255,5205,6205,3305,3804,900672.50
2000-12-225,0505,3005,0005,02011,100627.50
2000-12-215,1005,2405,0105,05015,300631.25
2000-12-205,7805,7805,3605,3908,200673.75
2000-12-196,1406,1405,8005,8807,800735
2000-12-186,0506,1506,0306,1004,200762.50
2000-12-156,5006,5006,1806,2004,000775
2000-12-146,7906,7906,5506,6101,100826.25
2000-12-136,7006,8306,5106,8101,500851.25
2000-12-126,7806,8706,7806,8301,400853.75
2000-12-116,7006,8906,6006,8202,800852.50
2000-12-086,5806,6806,4006,55034,300818.75
2000-12-076,6806,7506,6806,6801,500835
2000-12-066,7806,8506,6806,6801,900835
2000-12-056,5706,6806,5706,6601,600832.50
2000-12-046,5506,6006,5206,6002,400825
2000-12-016,3006,5306,2306,5305,200816.25
2000-11-306,1706,3806,1506,3803,700797.50
2000-11-296,4006,4006,2706,3702,000796.25
2000-11-286,4006,5506,2006,5505,500818.75
2000-11-276,3406,4106,1606,4005,600800
2000-11-246,4706,4706,1406,1407,000767.50
2000-11-226,5606,6406,4606,4904,500811.25
2000-11-216,7006,7206,4606,4606,500807.50
2000-11-206,7206,8206,6406,8004,200850
2000-11-176,8706,9306,6806,7407,500842.50
2000-11-167,0207,0506,8006,8709,800858.75
2000-11-157,2307,3007,1007,1903,000898.75
2000-11-147,1007,2006,9507,0307,600878.75
2000-11-137,4307,4307,1507,1708,300896.25
2000-11-107,8007,8007,5907,6304,400953.75
2000-11-097,5107,9007,5107,8305,700978.75
2000-11-087,3107,7007,2807,6005,400950
2000-11-077,2007,4007,1207,3006,400912.50
2000-11-067,1307,1907,0507,1506,700893.75
2000-11-027,0607,1006,9607,0902,400886.25
2000-11-016,9007,1006,8507,0603,500882.50
2000-10-316,9106,9706,6606,7006,900837.50
2000-10-307,1007,1506,9507,0502,300881.25
2000-10-276,8906,9506,8906,9502,100868.75
2000-10-266,9407,0206,8506,9505,100868.75
2000-10-256,9806,9806,8706,9304,900866.25
2000-10-247,1007,1006,8506,98010,900872.50
2000-10-237,1907,2706,9807,0108,800876.25
2000-10-207,2807,3007,1107,15010,100893.75
2000-10-196,8007,0006,7906,7909,400848.75
2000-10-187,2507,2506,8106,89010,900861.25
2000-10-177,5007,5007,3007,3506,700918.75
2000-10-167,5207,7007,3507,43020,100928.75
2000-10-137,5007,5507,2607,3508,700918.75
2000-10-127,8907,9907,7907,7903,300973.75
2000-10-118,1508,1507,8407,9205,700990
2000-10-108,2108,2508,2008,2502,2001,031.25
2000-10-068,5008,5008,2108,3403,5001,042.50
2000-10-058,9508,9808,9108,9103001,113.75
2000-10-048,7608,9908,7608,9204,1001,115
2000-10-039,0009,0108,8708,9502,2001,118.75
2000-10-028,5509,0008,5508,9104,6001,113.75
2000-09-298,4908,7908,4908,7501,8001,093.75
2000-09-288,3708,3708,2308,2901,2001,036.25
2000-09-278,5208,5808,3108,3102,4001,038.75
2000-09-268,6508,8008,6508,7005001,087.50
2000-09-258,5908,8008,5908,7602,4001,095
2000-09-228,5508,7708,5508,5903,3001,073.75
2000-09-218,5708,7908,5708,7804,4001,097.50
2000-09-208,4108,7908,4108,5703,2001,071.25
2000-09-198,2008,5008,1608,5002,0001,062.50
2000-09-188,3108,4008,1708,2601,6001,032.50
2000-09-148,4508,5508,2408,2401,9001,030
2000-09-138,2508,4108,2508,3503,0001,043.75
2000-09-128,6208,6208,2508,2502,1001,031.25
2000-09-118,5008,5108,4008,4001,2001,050
2000-09-088,3208,5608,2108,54014,1001,067.50
2000-09-078,5008,6008,2608,3103,4001,038.75
2000-09-068,5908,8508,5908,7901,4001,098.75
2000-09-058,7008,7008,5208,6001,3001,075
2000-09-049,1009,1008,7508,7504,6001,093.75
2000-09-019,2609,2608,9009,0003,9001,125
2000-08-319,1009,3009,0009,3002,8001,162.50
2000-08-309,3809,4009,2009,2001,3001,150
2000-08-299,4009,4809,3209,4505,6001,181.25
2000-08-289,4109,4609,3209,3903,0001,173.75
2000-08-259,1609,3909,1509,3106,5001,163.75
2000-08-249,0009,1708,9009,0801,5001,135
2000-08-239,2509,2509,0309,0401,7001,130
2000-08-229,1209,2809,0809,2503,1001,156.25
2000-08-219,0809,1509,0009,0201,6001,127.50
2000-08-189,2909,3009,0109,08011,6001,135
2000-08-179,3509,4409,1009,3908,9001,173.75
2000-08-169,0009,3008,9709,2905,6001,161.25
2000-08-158,4008,7508,4008,7503,8001,093.75
2000-08-148,7608,7608,3508,4007,4001,050
2000-08-118,5008,6608,5008,6603,2001,082.50
2000-08-108,2008,5008,1008,5004,3001,062.50
2000-08-097,5608,1007,5208,1006,8001,012.50
2000-08-088,0508,1507,8007,8004,400975
2000-08-078,1008,1907,8307,9506,500993.75
2000-08-048,1008,1007,7007,7006,600962.50
2000-08-038,2108,3107,9008,1006,8001,012.50
2000-08-028,1008,3008,0408,1005,0001,012.50
2000-08-018,0508,3008,0008,2003,2001,025
2000-07-317,9007,9607,6007,8909,500986.25
2000-07-288,5008,5007,8108,1906,9001,023.75
2000-07-278,8508,8508,6008,6001,9001,075
2000-07-268,7108,9708,7108,8001,3001,100
2000-07-258,9209,0008,7008,7102,5001,088.75
2000-07-249,2409,2409,1009,1202,8001,140
2000-07-219,3009,4209,2009,2401,9001,155
2000-07-199,5009,5009,0009,2602,3001,157.50
2000-07-189,5109,5509,4009,5003,2001,187.50
2000-07-179,5009,7009,4809,4803,3001,185
2000-07-149,5009,5809,3009,4002,0001,175
2000-07-139,7209,7209,3009,3002,9001,162.50
2000-07-129,9409,9409,6009,7003,0001,212.50
2000-07-119,9109,9109,7109,9002,4001,237.50
2000-07-109,8009,9509,8009,8104,4001,226.25
2000-07-079,5009,8009,5009,7903,2001,223.75
2000-07-069,9009,9009,5509,6502,7001,206.25
2000-07-0510,09010,0909,8509,9004,7001,237.50
2000-07-049,71010,4009,71010,10012,3001,262.50
2000-07-039,1809,7009,1809,6504,4001,206.25
2000-06-309,1909,2009,1309,1702,3001,146.25
2000-06-299,0909,2009,0909,2005,5001,150
2000-06-289,4109,4509,2009,2002,4001,150
2000-06-279,4009,4709,3909,4101,5001,176.25
2000-06-269,4909,6009,3509,4106,2001,176.25
2000-06-239,8909,9009,6009,89018,0001,236.25
2000-06-229,4109,9609,3509,96044,2001,245
2000-06-218,9009,0108,8109,01011,0001,126.25
2000-06-208,6708,7608,5108,7005,2001,087.50
2000-06-198,5908,6808,5108,6704,1001,083.75
2000-06-168,5608,7508,5508,7501,2001,093.75
2000-06-158,9008,9008,7008,8504,8001,106.25
2000-06-148,6408,9808,4008,8003,8001,100
2000-06-138,6008,7908,5008,7902,6001,098.75
2000-06-128,7908,7908,6008,7004,1001,087.50
2000-06-098,7008,9908,7008,99024,1001,123.75
2000-06-088,7708,8008,7008,8005,3001,100
2000-06-078,7008,7408,6408,72012,1001,090
2000-06-068,5508,7008,4008,60014,1001,075
2000-06-058,5008,8808,5008,6508,6001,081.25
2000-06-028,0508,1407,9008,0504,8001,006.25
2000-06-018,1108,1107,9207,9503,700993.75
2000-05-318,2608,3608,1008,1004,4001,012.50
2000-05-308,4508,4508,0608,1601,3001,020
2000-05-298,3708,5008,3008,3502,2001,043.75
2000-05-268,4708,6808,3608,4704,7001,058.75
2000-05-258,5008,9008,4008,87010,3001,108.75
2000-05-247,7908,3007,7908,1507,6001,018.75
2000-05-237,6807,9007,6007,8907,100986.25
2000-05-227,8608,0507,7007,7305,200966.25
2000-05-198,2508,2507,8007,90014,300987.50
2000-05-188,4608,4608,1008,3008,8001,037.50
2000-05-178,9209,0008,6008,7506,0001,093.75
2000-05-169,0009,1208,7008,97011,1001,121.25
2000-05-158,7808,8508,7008,80015,2001,100
2000-05-128,4508,4808,3408,4808,6001,060
2000-05-118,1108,4008,1108,2707,5001,033.75
2000-05-108,3008,3008,0208,2105,0001,026.25
2000-05-098,3808,6008,2008,6006,6001,075
2000-05-088,3208,3908,2108,3909,7001,048.75
2000-05-027,7008,2507,7008,0209,6001,002.50
2000-05-017,6007,7407,4607,7408,300967.50
2000-04-287,6007,7407,4307,65012,600956.25
2000-04-278,0508,0507,5507,6008,700950
2000-04-268,5008,5507,9007,9508,100993.75
2000-04-258,4608,7008,3008,30010,4001,037.50
2000-04-247,9908,6407,9008,45014,4001,056.25
2000-04-217,9308,3907,8808,39010,8001,048.75
2000-04-207,0407,4007,0407,39030,300923.75
2000-04-197,3007,4007,1007,20021,000900
2000-04-187,8107,8507,3007,30011,500912.50
2000-04-177,5807,7007,4007,50019,200937.50
2000-04-148,2008,4007,9808,0809,8001,010
2000-04-138,3008,3508,1008,1503,6001,018.75
2000-04-128,2208,5008,1508,40010,6001,050
2000-04-118,2508,4908,2008,3009,3001,037.50
2000-04-108,5508,5508,1708,20010,9001,025
2000-04-078,2108,3908,1308,15012,7001,018.75
2000-04-068,5108,5208,0108,01011,8001,001.25
2000-04-058,9008,9008,5008,61012,7001,076.25
2000-04-049,6309,6309,0009,20015,2001,150
2000-04-039,6009,7209,5009,65013,4001,206.25
2000-03-319,3009,7509,2009,50010,6001,187.50
2000-03-309,2109,5609,0209,21018,8001,151.25
2000-03-299,1409,4409,0009,11030,5001,138.75
2000-03-289,7409,7408,8408,84012,1001,105
2000-03-2719,99019,99019,01019,70010,8001,231.25
2000-03-2420,11020,11019,80019,8008,0001,237.50
2000-03-2320,00020,40019,95020,0007,2001,250
2000-03-2220,69020,70019,95020,0907,9001,255.62
2000-03-2120,99021,19020,40020,7005,2001,293.75
2000-03-1721,40021,40020,50020,9907,6001,311.88
2000-03-1619,40020,40019,30020,20010,3001,262.50
2000-03-1518,20018,65018,00018,4002,6001,150
2000-03-1417,33018,00017,30018,0004,4001,125
2000-03-1318,00018,20017,50017,5305,6001,095.62
2000-03-1018,40018,60017,60018,20035,1001,137.50
2000-03-0918,77018,78018,30018,6004,4001,162.50
2000-03-0817,80018,60017,59018,1706,7001,135.62
2000-03-0718,30018,30017,10017,79011,3001,111.88
2000-03-0618,91019,00018,60018,60018,4001,162.50
2000-03-0317,00017,70017,00017,30019,1001,081.25
2000-03-0219,50019,51018,00018,00028,4001,125
2000-03-0121,00021,20020,00020,0009,9001,250
2000-02-2921,29021,45020,90020,9008,7001,306.25
2000-02-2822,05022,06021,00021,4905,9001,343.12
2000-02-2522,28022,50021,70022,2503,9001,390.62
2000-02-2421,60022,40021,00022,4004,7001,400
2000-02-2322,51022,60021,80021,8004,2001,362.50
2000-02-2222,24022,48022,00022,2004,6001,387.50
2000-02-2123,00023,00022,00022,2406,9001,390
2000-02-1823,45023,45023,00023,1004,2001,443.75
2000-02-1722,75023,10022,50023,0504,5001,440.62
2000-02-1623,49023,49022,60022,8007,3001,425
2000-02-1523,36023,80023,36023,5906,2001,474.38
2000-02-1423,48023,48022,50022,75011,8001,421.88
2000-02-1025,05025,70023,10023,50041,9001,468.75
2000-02-0924,90025,00024,50025,0002,0001,562.50
2000-02-0824,40024,60024,00024,1004,6001,506.25
2000-02-0723,61024,21023,61024,2103,0001,513.12
2000-02-0422,80023,20022,00022,2103,4001,388.12
2000-02-0323,61024,00023,00023,0007,4001,437.50
2000-02-0223,70024,00023,60023,6004,1001,475
2000-02-0124,40024,40023,30023,7001,4001,481.25
2000-01-3125,00025,00024,44024,4401,5001,527.50
2000-01-2824,30025,30024,30025,0008001,562.50
2000-01-2724,18024,24023,90023,9008001,493.75
2000-01-2624,60024,80024,20024,2001,3001,512.50
2000-01-2525,20025,20025,20025,2001,2001,575
2000-01-2423,40023,40023,40023,4001001,462.50
2000-01-2123,82023,82023,40023,4005001,462.50
2000-01-2024,50024,50024,00024,0003,9001,500
2000-01-1925,00025,00024,90024,9004001,556.25
2000-01-1826,19026,19026,19026,1901001,636.88
2000-01-1727,05027,05026,59026,7902,1001,674.38
2000-01-1426,27026,45026,27026,4502001,653.12
2000-01-1325,47025,47025,47025,4701001,591.88
2000-01-1127,45027,46027,45027,4604001,716.25
2000-01-0723,99025,70023,89025,7001,5001,606.25
2000-01-0625,89025,89025,89025,8903001,618.12
2000-01-0429,89029,89029,89029,8902001,868.12

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