6594 ニデック(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3010,10010,18010,07010,1703,9001,271.25
2003-12-2910,02010,0609,9709,9708,6001,246.25
2003-12-2610,01010,0209,9809,9807,5001,247.50
2003-12-259,9509,9609,9109,9601,9001,245
2003-12-2410,04010,0409,9309,9604,9001,245
2003-12-2210,18010,1809,9809,98010,8001,247.50
2003-12-1910,10010,1009,98010,0108,0001,251.25
2003-12-189,90010,1009,90010,0104,9001,251.25
2003-12-1710,21010,2409,90010,0707,0001,258.75
2003-12-1610,15010,43010,15010,3803,5001,297.50
2003-12-1510,54010,58010,37010,5509,2001,318.75
2003-12-1210,00010,0909,9709,99080,9001,248.75
2003-12-1110,04010,0409,7709,9209,4001,240
2003-12-1010,10010,1009,77010,03010,5001,253.75
2003-12-0910,30010,51010,09010,12012,6001,265
2003-12-0810,42010,44010,25010,3008,2001,287.50
2003-12-0510,79010,85010,71010,7506,5001,343.75
2003-12-0410,97010,97010,66010,6608,2001,332.50
2003-12-0310,83010,98010,65010,8307,6001,353.75
2003-12-0210,98011,13010,80010,9206,8001,365
2003-12-0110,60011,00010,55011,0008,9001,375
2003-11-2811,00011,00010,73010,8006,8001,350
2003-11-2710,49010,97010,49010,92015,1001,365
2003-11-2610,26010,67010,21010,4508,3001,306.25
2003-11-2510,25010,26010,04010,26010,4001,282.50
2003-11-2110,17010,1709,9209,94019,5001,242.50
2003-11-2010,20010,35010,09010,1908,9001,273.75
2003-11-1910,14010,25010,05010,1508,1001,268.75
2003-11-1810,04010,40010,03010,21018,1001,276.25
2003-11-1710,34010,36010,10010,24010,8001,280
2003-11-1410,87010,88010,48010,54015,7001,317.50
2003-11-1310,79010,86010,69010,7708,6001,346.25
2003-11-1211,10011,10010,30010,59024,1001,323.75
2003-11-1111,20011,20010,71010,90017,7001,362.50
2003-11-1011,01011,53011,01011,40012,0001,425
2003-11-0711,16011,22010,90011,21018,2001,401.25
2003-11-0611,46011,54011,19011,20022,9001,400
2003-11-0511,31011,50011,26011,30020,4001,412.50
2003-11-0411,00011,56011,00011,45034,6001,431.25
2003-10-3110,44010,94010,44010,71023,0001,338.75
2003-10-3010,67010,67010,54010,6007,8001,325
2003-10-2910,44010,85010,18010,61040,8001,326.25
2003-10-2810,21010,35010,00010,26015,1001,282.50
2003-10-279,98010,1909,97010,12015,3001,265
2003-10-2410,05010,1809,8709,89017,2001,236.25
2003-10-2310,31010,3109,90010,05026,5001,256.25
2003-10-2210,60010,70010,40010,46016,9001,307.50
2003-10-2110,90010,95010,54010,59025,1001,323.75
2003-10-2010,31010,61010,30010,45036,8001,306.25
2003-10-179,54010,0309,54010,00031,1001,250
2003-10-169,5009,5009,3409,36020,7001,170
2003-10-159,4809,5009,3609,4407,9001,180
2003-10-149,3109,5009,3109,38012,2001,172.50
2003-10-109,2209,3709,2209,29023,3001,161.25
2003-10-099,3509,3709,3009,3207,0001,165
2003-10-089,5909,5909,3009,34010,7001,167.50
2003-10-079,4209,5509,4209,53012,9001,191.25
2003-10-069,5209,5209,2709,2705,3001,158.75
2003-10-039,3509,4909,2909,3108,7001,163.75
2003-10-029,0009,5109,0009,51020,8001,188.75
2003-10-019,1909,2009,1009,10018,8001,137.50
2003-09-309,1109,4009,1109,2905,6001,161.25
2003-09-299,3409,3409,1609,1605,1001,145
2003-09-268,9309,4008,8809,24041,0001,155
2003-09-258,7008,9008,7008,8008,8001,100
2003-09-249,1209,3808,8808,91017,2001,113.75
2003-09-229,3309,3709,1009,10013,7001,137.50
2003-09-199,3509,4009,3109,39012,9001,173.75
2003-09-189,3509,4109,2809,38020,5001,172.50
2003-09-179,5009,6509,3509,37011,9001,171.25
2003-09-169,4309,4709,3009,47012,1001,183.75
2003-09-129,2909,3909,2709,33082,4001,166.25
2003-09-119,2009,2509,1809,1908,9001,148.75
2003-09-109,3609,3909,1709,34011,2001,167.50
2003-09-099,3309,4909,3009,3007,8001,162.50
2003-09-089,3509,4909,3109,3103,3001,163.75
2003-09-059,4609,4609,3009,3409,5001,167.50
2003-09-049,4909,6509,3609,36010,0001,170
2003-09-039,7509,7509,4409,45013,9001,181.25
2003-09-029,7909,7909,5809,5908,9001,198.75
2003-09-019,4709,7909,4709,79020,5001,223.75
2003-08-299,3309,4109,3009,3106,2001,163.75
2003-08-289,2909,3909,2309,23013,0001,153.75
2003-08-279,2909,3509,1909,19013,9001,148.75
2003-08-269,3409,3409,1309,2006,6001,150
2003-08-259,3109,4009,2509,2506,9001,156.25
2003-08-229,5009,5009,3609,3906,0001,173.75
2003-08-219,4409,5409,4109,49016,0001,186.25
2003-08-209,4109,4609,3309,43015,7001,178.75
2003-08-199,4209,4309,2809,42016,6001,177.50
2003-08-189,4309,4909,3309,3607,8001,170
2003-08-159,2409,4109,2409,36016,4001,170
2003-08-149,2009,3209,2009,27011,8001,158.75
2003-08-139,1009,2309,1009,1609,6001,145
2003-08-129,0309,0708,9609,0608,3001,132.50
2003-08-118,7908,9908,7908,9108,3001,113.75
2003-08-088,7108,7608,7008,71012,6001,088.75
2003-08-078,8508,8508,6608,6908,5001,086.25
2003-08-068,6809,0008,6508,85018,3001,106.25
2003-08-058,7408,7508,6508,6806,9001,085
2003-08-048,7808,7808,7408,7506,4001,093.75
2003-08-018,9108,9508,7508,78010,6001,097.50
2003-07-319,0709,1308,9008,9309,6001,116.25
2003-07-309,0009,2209,0009,06011,3001,132.50
2003-07-299,0809,0808,9809,0006,6001,125
2003-07-289,0209,0708,8909,0207,6001,127.50
2003-07-259,0909,0908,9808,98012,0001,122.50
2003-07-249,4709,4709,0009,01028,9001,126.25
2003-07-239,3009,4509,2909,45016,5001,181.25
2003-07-228,8409,1808,8409,18014,4001,147.50
2003-07-189,0009,0708,9808,9807,2001,122.50
2003-07-179,1909,2208,9309,12012,4001,140
2003-07-169,1509,2809,0109,26013,7001,157.50
2003-07-158,9609,2508,9509,06032,5001,132.50
2003-07-148,8808,9408,7608,8606,7001,107.50
2003-07-118,8909,0208,7608,78024,1001,097.50
2003-07-108,9109,1008,8708,99014,6001,123.75
2003-07-098,8908,9908,8208,86012,3001,107.50
2003-07-088,8308,9808,7008,90037,0001,112.50
2003-07-078,4108,7008,3908,50021,9001,062.50
2003-07-048,3708,5608,2608,53023,5001,066.25
2003-07-038,8908,9008,2508,36048,3001,045
2003-07-028,1908,3708,1408,37033,4001,046.25
2003-07-017,9408,0507,8708,03014,1001,003.75
2003-06-308,0208,0507,8707,87010,100983.75
2003-06-277,9508,1007,9208,04013,9001,005
2003-06-267,7507,8407,7007,8007,900975
2003-06-257,9307,9807,8007,8507,900981.25
2003-06-248,0908,0907,8407,8406,900980
2003-06-238,1608,2508,1408,1407,7001,017.50
2003-06-208,1908,1908,0608,0806,5001,010
2003-06-198,3008,3508,2008,22011,1001,027.50
2003-06-188,3308,3508,2208,27011,7001,033.75
2003-06-178,0608,3008,0608,23018,4001,028.75
2003-06-167,9808,0007,8508,00010,8001,000
2003-06-137,8008,0807,7408,020132,8001,002.50
2003-06-127,8007,8007,6507,65011,500956.25
2003-06-117,4807,7507,4807,68011,200960
2003-06-107,5707,5707,3807,4509,500931.25
2003-06-097,7407,7407,6707,6809,300960
2003-06-067,4907,6807,4207,68014,000960
2003-06-057,4607,5007,4207,4505,900931.25
2003-06-047,4607,5007,4107,4505,500931.25
2003-06-037,5307,5407,3907,49012,600936.25
2003-06-027,5107,5407,4407,52017,500940
2003-05-307,3207,4707,3207,36018,900920
2003-05-297,2307,3807,2307,37012,500921.25
2003-05-287,1307,1807,0607,1407,800892.50
2003-05-276,9006,9706,9006,9309,500866.25
2003-05-267,0607,0706,9006,93011,000866.25
2003-05-236,9007,0706,9007,0507,500881.25
2003-05-226,8506,9106,7406,8107,800851.25
2003-05-216,9406,9806,8006,8508,800856.25
2003-05-206,8407,0406,8407,0406,600880
2003-05-196,9606,9606,9006,93010,500866.25
2003-05-167,0907,1407,0007,0009,300875
2003-05-157,2507,2807,1407,16016,900895
2003-05-147,3007,3707,2707,3206,500915
2003-05-137,3607,3907,2707,30012,700912.50
2003-05-127,1607,3507,1307,32011,800915
2003-05-097,1907,1907,0207,13014,400891.25
2003-05-087,0607,2007,0307,18015,200897.50
2003-05-077,1507,2007,1107,16016,600895
2003-05-067,1007,2407,0507,05021,500881.25
2003-05-026,6107,1106,6107,00027,400875
2003-05-016,3006,7206,1006,70023,700837.50
2003-04-306,2606,3306,1806,30011,600787.50
2003-04-285,9306,0505,9105,9904,700748.75
2003-04-256,2006,2505,9806,0306,400753.75
2003-04-246,3606,4406,3006,3006,500787.50
2003-04-236,2806,4006,2806,33011,100791.25
2003-04-226,2906,3706,2206,23010,400778.75
2003-04-216,2906,3206,2406,3107,800788.75
2003-04-186,3906,4006,3006,30014,800787.50
2003-04-176,0106,2006,0006,19012,200773.75
2003-04-165,9906,0905,9406,00029,100750
2003-04-155,7305,8905,6905,89019,700736.25
2003-04-145,6105,7105,4505,53025,500691.25
2003-04-116,1006,1005,6705,70030,000712.50
2003-04-106,3806,3806,0806,10017,700762.50
2003-04-096,4606,5106,3706,45011,900806.25
2003-04-086,7506,8006,5706,6009,700825
2003-04-076,5406,7906,5006,7903,500848.75
2003-04-046,5006,5906,4606,5405,400817.50
2003-04-036,6706,6906,5106,6009,900825
2003-04-026,6606,6606,5206,5705,100821.25
2003-04-016,6206,7006,5406,5609,300820
2003-03-316,8406,8806,6706,68013,300835
2003-03-286,8606,9006,7806,8008,900850
2003-03-276,7306,9206,7006,86016,500857.50
2003-03-266,6006,7506,5806,7306,100841.25
2003-03-256,6906,7106,5006,52019,600815
2003-03-246,8306,9306,8006,81027,300851.25
2003-03-206,5806,7906,5806,73012,700841.25
2003-03-196,3706,5406,3706,5407,400817.50
2003-03-186,6006,7006,3406,37015,800796.25
2003-03-176,5506,5806,4306,5008,700812.50
2003-03-146,5506,6406,5006,530109,000816.25
2003-03-136,3506,3806,2906,38023,200797.50
2003-03-126,3806,3906,3106,3109,400788.75
2003-03-116,3506,4706,3406,3409,400792.50
2003-03-106,4106,4706,3506,39010,500798.75
2003-03-076,4906,5306,3806,40010,700800
2003-03-066,6506,7406,5006,5009,300812.50
2003-03-056,6706,7306,6006,6908,600836.25
2003-03-046,7506,8106,7406,77010,100846.25
2003-03-036,6106,7106,6106,70013,700837.50
2003-02-286,5306,6406,5106,52010,700815
2003-02-276,2006,4206,2006,4007,800800
2003-02-266,2806,3806,2106,2107,200776.25
2003-02-256,4006,4006,2506,27012,000783.75
2003-02-246,5906,6206,4706,47010,000808.75
2003-02-216,6806,6806,5106,56014,700820
2003-02-206,8306,8306,7006,7109,600838.75
2003-02-196,8006,8106,7306,73012,500841.25
2003-02-186,8306,8806,8006,80011,400850
2003-02-176,7906,9006,7506,80015,300850
2003-02-146,6906,7506,6206,63035,500828.75
2003-02-136,7606,7606,6606,6609,700832.50
2003-02-126,8006,8006,7306,74019,100842.50
2003-02-106,8206,8306,7406,7906,600848.75
2003-02-077,0007,0006,7006,95016,000868.75
2003-02-067,2007,2306,9807,00021,800875
2003-02-057,1007,2907,1007,2208,400902.50
2003-02-047,1407,1407,0407,0803,400885
2003-02-036,9307,0306,9307,00013,200875
2003-01-316,8206,8406,7906,83013,000853.75
2003-01-306,9506,9906,8806,8804,600860
2003-01-297,0707,1106,9506,95015,200868.75
2003-01-287,0407,1307,0307,03014,500878.75
2003-01-277,2507,2507,1407,1406,400892.50
2003-01-247,3307,4007,3007,31010,400913.75
2003-01-237,1907,3807,1707,35012,400918.75
2003-01-227,1607,2307,1507,17010,900896.25
2003-01-217,2107,2207,1207,1509,200893.75
2003-01-207,2007,2507,1407,25018,800906.25
2003-01-177,1807,3007,1807,2205,400902.50
2003-01-167,2307,3007,2207,2804,100910
2003-01-157,1507,3307,1407,3308,200916.25
2003-01-147,2007,2007,0807,1309,800891.25
2003-01-107,2607,2607,0307,13016,800891.25
2003-01-097,2407,3307,2407,2708,400908.75
2003-01-087,4807,4807,3207,3204,800915
2003-01-077,6007,6007,4007,5203,800940
2003-01-067,5207,5907,4707,5509,100943.75

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