6594 ニデック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	12,400	12,470	12,400	12,470	5,500	779.38
2004-12-29	12,500	12,520	12,330	12,350	15,100	771.88
2004-12-28	12,540	12,550	12,500	12,500	8,100	781.25
2004-12-27	12,490	12,520	12,460	12,460	4,300	778.75
2004-12-24	12,500	12,500	12,470	12,480	5,900	780
2004-12-22	12,550	12,550	12,290	12,290	15,600	768.13
2004-12-21	12,490	12,540	12,450	12,470	13,700	779.38
2004-12-20	12,380	12,510	12,380	12,460	11,900	778.75
2004-12-17	12,150	12,350	12,140	12,350	16,300	771.88
2004-12-16	12,140	12,170	12,020	12,160	8,000	760
2004-12-15	11,970	12,210	11,880	12,160	21,300	760
2004-12-14	11,680	11,810	11,520	11,810	12,600	738.13
2004-12-13	11,750	11,760	11,600	11,670	11,100	729.38
2004-12-10	11,750	11,810	11,710	11,750	76,300	734.38
2004-12-09	12,120	12,150	11,750	11,870	10,000	741.88
2004-12-08	11,810	12,010	11,780	11,920	9,000	745
2004-12-07	12,160	12,230	11,890	11,890	20,400	743.13
2004-12-06	12,430	12,440	12,240	12,360	4,600	772.50
2004-12-03	12,230	12,490	12,230	12,450	10,300	778.13
2004-12-02	12,150	12,150	12,010	12,120	11,800	757.50
2004-12-01	11,960	11,960	11,700	11,760	23,900	735
2004-11-30	12,340	12,340	11,970	12,030	16,200	751.88
2004-11-29	12,500	12,560	12,420	12,430	9,400	776.88
2004-11-26	12,560	12,600	12,500	12,530	8,800	783.13
2004-11-25	12,370	12,650	12,370	12,610	10,800	788.13
2004-11-24	12,410	12,630	12,380	12,570	12,200	785.63
2004-11-22	12,590	12,620	12,380	12,430	20,400	776.88
2004-11-19	12,540	12,740	12,500	12,700	14,000	793.75
2004-11-18	12,390	12,580	12,330	12,540	12,400	783.75
2004-11-17	12,490	12,500	12,360	12,410	11,200	775.63
2004-11-16	12,640	12,650	12,500	12,540	11,000	783.75
2004-11-15	12,460	12,760	12,460	12,650	27,400	790.63
2004-11-12	12,200	12,400	12,200	12,350	20,000	771.88
2004-11-11	12,350	12,480	12,350	12,380	13,500	773.75
2004-11-10	12,450	12,450	12,350	12,400	9,400	775
2004-11-09	12,580	12,580	12,500	12,520	14,600	782.50
2004-11-08	12,570	12,710	12,560	12,660	25,500	791.25
2004-11-05	12,380	12,600	12,310	12,580	33,100	786.25
2004-11-04	12,240	12,550	12,140	12,510	56,600	781.88
2004-11-02	11,690	12,040	11,620	12,040	62,300	752.50
2004-11-01	11,300	11,700	11,300	11,670	19,500	729.38
2004-10-29	11,270	11,270	11,170	11,220	9,800	701.25
2004-10-28	11,320	11,500	11,320	11,500	15,400	718.75
2004-10-27	11,370	11,470	11,200	11,200	10,800	700
2004-10-26	11,380	11,430	11,200	11,360	10,800	710
2004-10-25	11,370	11,580	11,270	11,580	13,400	723.75
2004-10-22	11,510	11,620	11,510	11,570	13,200	723.13
2004-10-21	11,500	11,550	11,420	11,450	9,200	715.63
2004-10-20	11,410	11,510	11,410	11,490	18,300	718.13
2004-10-19	11,350	11,500	11,350	11,500	15,000	718.75
2004-10-18	11,520	11,560	11,420	11,470	32,100	716.88
2004-10-15	11,020	11,310	11,020	11,230	30,300	701.88
2004-10-14	10,960	11,150	10,960	11,080	15,300	692.50
2004-10-13	10,840	11,200	10,840	11,130	8,200	695.63
2004-10-12	10,970	10,970	10,790	10,790	9,100	674.38
2004-10-08	11,100	11,190	10,970	10,970	8,300	685.63
2004-10-07	11,340	11,340	11,230	11,300	6,500	706.25
2004-10-06	11,290	11,350	11,250	11,350	6,600	709.38
2004-10-05	11,330	11,390	11,270	11,300	13,600	706.25
2004-10-04	11,220	11,330	11,200	11,310	27,000	706.88
2004-10-01	10,950	11,100	10,940	11,080	8,600	692.50
2004-09-30	10,630	10,880	10,630	10,780	8,900	673.75
2004-09-29	10,710	10,710	10,470	10,510	10,900	656.88
2004-09-28	10,820	10,830	10,700	10,700	7,800	668.75
2004-09-27	10,900	10,950	10,810	10,890	7,000	680.63
2004-09-24	11,000	11,000	10,890	10,920	5,800	682.50
2004-09-22	11,280	11,280	11,050	11,050	6,000	690.63
2004-09-21	11,350	11,400	11,240	11,280	14,900	705
2004-09-17	10,930	11,190	10,920	11,150	11,900	696.88
2004-09-16	11,030	11,080	10,940	10,940	14,000	683.75
2004-09-15	11,200	11,330	11,040	11,040	11,400	690
2004-09-14	11,300	11,370	11,270	11,340	34,300	708.75
2004-09-13	11,220	11,230	11,130	11,210	12,000	700.63
2004-09-10	11,150	11,270	11,040	11,120	118,200	695
2004-09-09	11,290	11,350	11,200	11,260	44,400	703.75
2004-09-08	11,110	11,190	11,100	11,170	24,700	698.13
2004-09-07	10,890	11,000	10,810	10,970	9,800	685.63
2004-09-06	10,910	11,000	10,750	10,880	18,200	680
2004-09-03	10,830	10,850	10,670	10,760	21,000	672.50
2004-09-02	10,770	10,820	10,760	10,820	7,700	676.25
2004-09-01	10,540	10,760	10,540	10,720	13,800	670
2004-08-31	10,490	10,550	10,490	10,500	6,800	656.25
2004-08-30	10,500	10,580	10,440	10,550	8,500	659.38
2004-08-27	10,650	10,690	10,500	10,650	9,000	665.63
2004-08-26	10,830	10,850	10,590	10,600	14,000	662.50
2004-08-25	10,790	10,850	10,750	10,820	13,500	676.25
2004-08-24	10,730	10,820	10,620	10,780	7,500	673.75
2004-08-23	10,670	10,750	10,640	10,640	8,200	665
2004-08-20	10,520	10,750	10,520	10,670	11,900	666.88
2004-08-19	10,360	10,580	10,350	10,580	15,500	661.25
2004-08-18	10,030	10,220	10,030	10,100	6,000	631.25
2004-08-17	10,020	10,200	10,000	10,010	10,200	625.63
2004-08-16	9,960	9,990	9,800	9,830	9,400	614.38
2004-08-13	10,190	10,190	10,040	10,050	21,000	628.13
2004-08-12	10,270	10,430	10,270	10,320	10,700	645
2004-08-11	10,500	10,500	10,200	10,270	7,700	641.88
2004-08-10	10,090	10,370	10,080	10,370	8,200	648.13
2004-08-09	10,020	10,120	10,000	10,080	12,600	630
2004-08-06	10,090	10,140	10,040	10,100	6,400	631.25
2004-08-05	10,140	10,230	10,080	10,110	7,600	631.88
2004-08-04	10,180	10,200	9,960	10,160	16,500	635
2004-08-03	10,450	10,480	10,280	10,330	11,200	645.63
2004-08-02	10,370	10,410	10,240	10,410	11,900	650.63
2004-07-30	10,170	10,520	10,170	10,360	41,700	647.50
2004-07-29	9,980	10,000	9,660	9,660	13,000	603.75
2004-07-28	10,000	10,020	9,950	10,010	12,400	625.63
2004-07-27	9,970	10,030	9,950	9,970	21,400	623.13
2004-07-26	9,700	9,990	9,610	9,900	16,300	618.75
2004-07-23	9,800	9,850	9,750	9,750	10,000	609.38
2004-07-22	9,800	9,860	9,730	9,840	16,000	615
2004-07-21	9,730	10,000	9,720	9,990	14,700	624.38
2004-07-20	9,880	9,880	9,520	9,530	38,400	595.63
2004-07-16	9,910	10,080	9,800	9,980	24,400	623.75
2004-07-15	9,900	9,940	9,640	9,910	31,900	619.38
2004-07-14	10,260	10,330	9,890	9,890	17,600	618.13
2004-07-13	10,480	10,480	10,260	10,300	20,900	643.75
2004-07-12	10,600	10,620	10,500	10,530	15,800	658.13
2004-07-09	10,700	10,740	10,530	10,560	26,500	660
2004-07-08	10,550	10,740	10,550	10,660	10,100	666.25
2004-07-07	10,480	10,540	10,390	10,520	16,100	657.50
2004-07-06	10,630	10,640	10,500	10,510	8,500	656.88
2004-07-05	10,660	10,670	10,490	10,610	12,700	663.13
2004-07-02	11,030	11,030	10,720	10,730	23,500	670.63
2004-07-01	11,160	11,160	11,030	11,100	15,100	693.75
2004-06-30	11,130	11,190	11,120	11,180	20,500	698.75
2004-06-29	11,150	11,160	11,100	11,150	14,500	696.88
2004-06-28	11,150	11,150	11,070	11,140	13,000	696.25
2004-06-25	11,100	11,160	10,930	11,080	7,800	692.50
2004-06-24	11,120	11,160	11,060	11,130	16,800	695.63
2004-06-23	10,860	10,990	10,810	10,940	22,900	683.75
2004-06-22	10,920	11,000	10,810	10,840	9,800	677.50
2004-06-21	11,050	11,090	10,900	11,030	20,600	689.38
2004-06-18	11,100	11,130	10,840	10,880	18,700	680
2004-06-17	11,110	11,160	11,000	11,000	34,500	687.50
2004-06-16	11,140	11,170	11,060	11,060	17,400	691.25
2004-06-15	11,050	11,050	10,920	10,940	13,600	683.75
2004-06-14	11,100	11,100	11,060	11,070	10,300	691.88
2004-06-11	11,090	11,140	11,070	11,070	107,700	691.88
2004-06-10	11,110	11,170	11,070	11,100	39,900	693.75
2004-06-09	11,500	11,510	11,190	11,200	18,300	700
2004-06-08	11,770	11,770	11,500	11,530	15,100	720.63
2004-06-07	11,700	11,780	11,580	11,760	15,600	735
2004-06-04	11,660	11,660	11,440	11,500	13,800	718.75
2004-06-03	11,700	11,790	11,550	11,630	14,000	726.88
2004-06-02	11,720	11,740	11,580	11,580	4,100	723.75
2004-06-01	11,610	11,790	11,510	11,660	8,400	728.75
2004-05-31	11,520	11,650	11,390	11,500	35,200	718.75
2004-05-28	11,990	12,070	11,790	12,000	19,400	750
2004-05-27	11,920	11,990	11,890	11,940	9,300	746.25
2004-05-26	11,530	11,810	11,530	11,810	12,100	738.13
2004-05-25	11,600	11,610	11,320	11,330	11,500	708.13
2004-05-24	11,840	11,930	11,740	11,740	7,000	733.75
2004-05-21	11,930	11,950	11,840	11,840	10,400	740
2004-05-20	11,750	11,950	11,750	11,910	22,900	744.38
2004-05-19	11,600	11,790	11,570	11,680	18,700	730
2004-05-18	11,200	11,660	11,180	11,400	14,400	712.50
2004-05-17	11,410	11,800	11,240	11,240	25,200	702.50
2004-05-14	11,640	11,640	11,400	11,400	32,200	712.50
2004-05-13	11,760	11,760	11,530	11,610	11,200	725.63
2004-05-12	12,000	12,000	11,720	11,810	16,500	738.13
2004-05-11	11,490	11,600	11,300	11,600	14,600	725
2004-05-10	11,970	11,990	11,440	11,540	17,900	721.25
2004-05-07	11,730	12,030	11,710	11,900	12,700	743.75
2004-05-06	12,000	12,040	11,720	11,740	15,600	733.75
2004-04-30	12,040	12,200	11,820	11,950	29,400	746.88
2004-04-28	12,400	12,470	12,290	12,300	21,200	768.75
2004-04-27	12,110	12,470	12,060	12,420	41,500	776.25
2004-04-26	11,750	12,170	11,690	12,140	38,300	758.75
2004-04-23	11,600	11,790	11,450	11,730	21,800	733.13
2004-04-22	11,890	11,900	11,400	11,400	19,500	712.50
2004-04-21	11,600	12,020	11,580	11,870	21,200	741.88
2004-04-20	11,410	11,610	11,350	11,540	14,500	721.25
2004-04-19	11,350	11,430	11,290	11,340	11,800	708.75
2004-04-16	11,230	11,520	11,170	11,340	11,000	708.75
2004-04-15	11,400	11,600	11,200	11,230	24,500	701.88
2004-04-14	11,100	11,330	11,050	11,200	12,800	700
2004-04-13	11,140	11,190	11,060	11,110	13,800	694.38
2004-04-12	11,050	11,180	11,050	11,090	20,800	693.13
2004-04-09	10,870	10,880	10,660	10,700	19,200	668.75
2004-04-08	11,300	11,300	10,860	10,910	43,100	681.88
2004-04-07	11,640	11,640	11,300	11,360	21,700	710
2004-04-06	11,600	11,740	11,510	11,650	30,100	728.13
2004-04-05	11,100	11,430	11,040	11,420	23,800	713.75
2004-04-02	10,970	11,140	10,840	11,130	19,800	695.63
2004-04-01	10,980	10,980	10,690	10,770	18,400	673.13
2004-03-31	11,150	11,190	10,950	11,090	15,300	693.13
2004-03-30	11,160	11,180	10,960	11,130	20,900	695.63
2004-03-29	11,010	11,140	10,880	10,940	14,800	683.75
2004-03-26	10,850	11,060	10,850	11,020	26,500	688.75
2004-03-25	10,250	10,500	10,250	10,500	8,300	656.25
2004-03-24	10,440	10,440	10,200	10,200	7,000	637.50
2004-03-23	10,170	10,370	10,070	10,350	10,000	646.88
2004-03-22	10,490	10,490	10,130	10,170	15,500	635.63
2004-03-19	10,410	10,710	10,390	10,520	9,300	657.50
2004-03-18	10,700	10,710	10,490	10,600	13,200	662.50
2004-03-17	10,530	10,700	10,500	10,700	16,400	668.75
2004-03-16	10,170	10,270	10,150	10,240	8,800	640
2004-03-15	10,470	10,470	10,150	10,200	20,800	637.50
2004-03-12	9,980	10,310	9,980	10,270	80,800	641.88
2004-03-11	10,470	10,470	10,360	10,380	16,300	648.75
2004-03-10	10,720	10,770	10,470	10,500	10,900	656.25
2004-03-09	11,000	11,000	10,710	10,780	5,900	673.75
2004-03-08	11,200	11,280	11,050	11,050	7,800	690.63
2004-03-05	11,120	11,160	11,020	11,120	9,000	695
2004-03-04	10,810	11,200	10,810	11,170	15,800	698.13
2004-03-03	10,990	11,130	10,930	11,010	16,500	688.13
2004-03-02	10,940	10,940	10,620	10,900	14,600	681.25
2004-03-01	10,910	11,060	10,860	10,900	22,400	681.25
2004-02-27	10,360	10,760	10,360	10,710	26,300	669.38
2004-02-26	10,350	10,400	10,270	10,310	5,900	644.38
2004-02-25	10,360	10,500	10,230	10,230	8,700	639.38
2004-02-24	10,400	10,510	10,310	10,410	13,700	650.63
2004-02-23	10,300	10,410	10,280	10,390	6,000	649.38
2004-02-20	10,410	10,410	10,230	10,280	7,900	642.50
2004-02-19	10,220	10,400	10,110	10,370	13,800	648.13
2004-02-18	10,330	10,330	10,110	10,170	12,500	635.63
2004-02-17	9,990	10,200	9,930	10,130	11,300	633.13
2004-02-16	10,010	10,010	9,910	9,990	9,500	624.38
2004-02-13	9,990	10,010	9,750	9,990	26,300	624.38
2004-02-12	10,020	10,090	9,980	9,980	7,600	623.75
2004-02-10	10,120	10,120	9,980	9,980	18,100	623.75
2004-02-09	10,350	10,410	10,120	10,130	8,800	633.13
2004-02-06	10,390	10,390	10,200	10,200	6,500	637.50
2004-02-05	10,200	10,410	10,200	10,410	15,200	650.63
2004-02-04	10,430	10,430	10,350	10,370	8,800	648.13
2004-02-03	10,450	10,520	10,230	10,430	11,900	651.88
2004-02-02	10,600	10,620	10,290	10,300	9,200	643.75
2004-01-30	10,620	10,620	10,310	10,440	9,700	652.50
2004-01-29	10,500	10,620	10,490	10,620	13,500	663.75
2004-01-28	10,650	10,700	10,540	10,690	6,100	668.13
2004-01-27	10,790	10,930	10,750	10,750	25,600	671.88
2004-01-26	10,590	10,590	10,390	10,460	16,800	653.75
2004-01-23	10,380	10,640	10,180	10,530	41,200	658.13
2004-01-22	11,290	11,290	10,750	10,980	32,100	686.25
2004-01-21	11,120	11,400	11,120	11,390	10,600	711.88
2004-01-20	11,010	11,340	11,010	11,320	7,600	707.50
2004-01-19	11,120	11,210	11,000	11,110	4,900	694.38
2004-01-16	10,920	11,110	10,920	11,110	8,300	694.38
2004-01-15	11,250	11,250	10,920	10,920	5,200	682.50
2004-01-14	11,230	11,280	11,120	11,260	8,300	703.75
2004-01-13	11,350	11,350	11,170	11,170	8,000	698.13
2004-01-09	11,350	11,430	11,170	11,380	23,600	711.25
2004-01-08	10,820	11,050	10,820	10,970	11,300	685.63
2004-01-07	10,460	10,760	10,430	10,730	11,500	670.63
2004-01-06	10,480	10,530	10,350	10,350	7,600	646.88
2004-01-05	10,320	10,360	10,290	10,340	5,900	646.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30