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
2004-12-3012,40012,47012,40012,4705,5001,558.75
2004-12-2912,50012,52012,33012,35015,1001,543.75
2004-12-2812,54012,55012,50012,5008,1001,562.50
2004-12-2712,49012,52012,46012,4604,3001,557.50
2004-12-2412,50012,50012,47012,4805,9001,560
2004-12-2212,55012,55012,29012,29015,6001,536.25
2004-12-2112,49012,54012,45012,47013,7001,558.75
2004-12-2012,38012,51012,38012,46011,9001,557.50
2004-12-1712,15012,35012,14012,35016,3001,543.75
2004-12-1612,14012,17012,02012,1608,0001,520
2004-12-1511,97012,21011,88012,16021,3001,520
2004-12-1411,68011,81011,52011,81012,6001,476.25
2004-12-1311,75011,76011,60011,67011,1001,458.75
2004-12-1011,75011,81011,71011,75076,3001,468.75
2004-12-0912,12012,15011,75011,87010,0001,483.75
2004-12-0811,81012,01011,78011,9209,0001,490
2004-12-0712,16012,23011,89011,89020,4001,486.25
2004-12-0612,43012,44012,24012,3604,6001,545
2004-12-0312,23012,49012,23012,45010,3001,556.25
2004-12-0212,15012,15012,01012,12011,8001,515
2004-12-0111,96011,96011,70011,76023,9001,470
2004-11-3012,34012,34011,97012,03016,2001,503.75
2004-11-2912,50012,56012,42012,4309,4001,553.75
2004-11-2612,56012,60012,50012,5308,8001,566.25
2004-11-2512,37012,65012,37012,61010,8001,576.25
2004-11-2412,41012,63012,38012,57012,2001,571.25
2004-11-2212,59012,62012,38012,43020,4001,553.75
2004-11-1912,54012,74012,50012,70014,0001,587.50
2004-11-1812,39012,58012,33012,54012,4001,567.50
2004-11-1712,49012,50012,36012,41011,2001,551.25
2004-11-1612,64012,65012,50012,54011,0001,567.50
2004-11-1512,46012,76012,46012,65027,4001,581.25
2004-11-1212,20012,40012,20012,35020,0001,543.75
2004-11-1112,35012,48012,35012,38013,5001,547.50
2004-11-1012,45012,45012,35012,4009,4001,550
2004-11-0912,58012,58012,50012,52014,6001,565
2004-11-0812,57012,71012,56012,66025,5001,582.50
2004-11-0512,38012,60012,31012,58033,1001,572.50
2004-11-0412,24012,55012,14012,51056,6001,563.75
2004-11-0211,69012,04011,62012,04062,3001,505
2004-11-0111,30011,70011,30011,67019,5001,458.75
2004-10-2911,27011,27011,17011,2209,8001,402.50
2004-10-2811,32011,50011,32011,50015,4001,437.50
2004-10-2711,37011,47011,20011,20010,8001,400
2004-10-2611,38011,43011,20011,36010,8001,420
2004-10-2511,37011,58011,27011,58013,4001,447.50
2004-10-2211,51011,62011,51011,57013,2001,446.25
2004-10-2111,50011,55011,42011,4509,2001,431.25
2004-10-2011,41011,51011,41011,49018,3001,436.25
2004-10-1911,35011,50011,35011,50015,0001,437.50
2004-10-1811,52011,56011,42011,47032,1001,433.75
2004-10-1511,02011,31011,02011,23030,3001,403.75
2004-10-1410,96011,15010,96011,08015,3001,385
2004-10-1310,84011,20010,84011,1308,2001,391.25
2004-10-1210,97010,97010,79010,7909,1001,348.75
2004-10-0811,10011,19010,97010,9708,3001,371.25
2004-10-0711,34011,34011,23011,3006,5001,412.50
2004-10-0611,29011,35011,25011,3506,6001,418.75
2004-10-0511,33011,39011,27011,30013,6001,412.50
2004-10-0411,22011,33011,20011,31027,0001,413.75
2004-10-0110,95011,10010,94011,0808,6001,385
2004-09-3010,63010,88010,63010,7808,9001,347.50
2004-09-2910,71010,71010,47010,51010,9001,313.75
2004-09-2810,82010,83010,70010,7007,8001,337.50
2004-09-2710,90010,95010,81010,8907,0001,361.25
2004-09-2411,00011,00010,89010,9205,8001,365
2004-09-2211,28011,28011,05011,0506,0001,381.25
2004-09-2111,35011,40011,24011,28014,9001,410
2004-09-1710,93011,19010,92011,15011,9001,393.75
2004-09-1611,03011,08010,94010,94014,0001,367.50
2004-09-1511,20011,33011,04011,04011,4001,380
2004-09-1411,30011,37011,27011,34034,3001,417.50
2004-09-1311,22011,23011,13011,21012,0001,401.25
2004-09-1011,15011,27011,04011,120118,2001,390
2004-09-0911,29011,35011,20011,26044,4001,407.50
2004-09-0811,11011,19011,10011,17024,7001,396.25
2004-09-0710,89011,00010,81010,9709,8001,371.25
2004-09-0610,91011,00010,75010,88018,2001,360
2004-09-0310,83010,85010,67010,76021,0001,345
2004-09-0210,77010,82010,76010,8207,7001,352.50
2004-09-0110,54010,76010,54010,72013,8001,340
2004-08-3110,49010,55010,49010,5006,8001,312.50
2004-08-3010,50010,58010,44010,5508,5001,318.75
2004-08-2710,65010,69010,50010,6509,0001,331.25
2004-08-2610,83010,85010,59010,60014,0001,325
2004-08-2510,79010,85010,75010,82013,5001,352.50
2004-08-2410,73010,82010,62010,7807,5001,347.50
2004-08-2310,67010,75010,64010,6408,2001,330
2004-08-2010,52010,75010,52010,67011,9001,333.75
2004-08-1910,36010,58010,35010,58015,5001,322.50
2004-08-1810,03010,22010,03010,1006,0001,262.50
2004-08-1710,02010,20010,00010,01010,2001,251.25
2004-08-169,9609,9909,8009,8309,4001,228.75
2004-08-1310,19010,19010,04010,05021,0001,256.25
2004-08-1210,27010,43010,27010,32010,7001,290
2004-08-1110,50010,50010,20010,2707,7001,283.75
2004-08-1010,09010,37010,08010,3708,2001,296.25
2004-08-0910,02010,12010,00010,08012,6001,260
2004-08-0610,09010,14010,04010,1006,4001,262.50
2004-08-0510,14010,23010,08010,1107,6001,263.75
2004-08-0410,18010,2009,96010,16016,5001,270
2004-08-0310,45010,48010,28010,33011,2001,291.25
2004-08-0210,37010,41010,24010,41011,9001,301.25
2004-07-3010,17010,52010,17010,36041,7001,295
2004-07-299,98010,0009,6609,66013,0001,207.50
2004-07-2810,00010,0209,95010,01012,4001,251.25
2004-07-279,97010,0309,9509,97021,4001,246.25
2004-07-269,7009,9909,6109,90016,3001,237.50
2004-07-239,8009,8509,7509,75010,0001,218.75
2004-07-229,8009,8609,7309,84016,0001,230
2004-07-219,73010,0009,7209,99014,7001,248.75
2004-07-209,8809,8809,5209,53038,4001,191.25
2004-07-169,91010,0809,8009,98024,4001,247.50
2004-07-159,9009,9409,6409,91031,9001,238.75
2004-07-1410,26010,3309,8909,89017,6001,236.25
2004-07-1310,48010,48010,26010,30020,9001,287.50
2004-07-1210,60010,62010,50010,53015,8001,316.25
2004-07-0910,70010,74010,53010,56026,5001,320
2004-07-0810,55010,74010,55010,66010,1001,332.50
2004-07-0710,48010,54010,39010,52016,1001,315
2004-07-0610,63010,64010,50010,5108,5001,313.75
2004-07-0510,66010,67010,49010,61012,7001,326.25
2004-07-0211,03011,03010,72010,73023,5001,341.25
2004-07-0111,16011,16011,03011,10015,1001,387.50
2004-06-3011,13011,19011,12011,18020,5001,397.50
2004-06-2911,15011,16011,10011,15014,5001,393.75
2004-06-2811,15011,15011,07011,14013,0001,392.50
2004-06-2511,10011,16010,93011,0807,8001,385
2004-06-2411,12011,16011,06011,13016,8001,391.25
2004-06-2310,86010,99010,81010,94022,9001,367.50
2004-06-2210,92011,00010,81010,8409,8001,355
2004-06-2111,05011,09010,90011,03020,6001,378.75
2004-06-1811,10011,13010,84010,88018,7001,360
2004-06-1711,11011,16011,00011,00034,5001,375
2004-06-1611,14011,17011,06011,06017,4001,382.50
2004-06-1511,05011,05010,92010,94013,6001,367.50
2004-06-1411,10011,10011,06011,07010,3001,383.75
2004-06-1111,09011,14011,07011,070107,7001,383.75
2004-06-1011,11011,17011,07011,10039,9001,387.50
2004-06-0911,50011,51011,19011,20018,3001,400
2004-06-0811,77011,77011,50011,53015,1001,441.25
2004-06-0711,70011,78011,58011,76015,6001,470
2004-06-0411,66011,66011,44011,50013,8001,437.50
2004-06-0311,70011,79011,55011,63014,0001,453.75
2004-06-0211,72011,74011,58011,5804,1001,447.50
2004-06-0111,61011,79011,51011,6608,4001,457.50
2004-05-3111,52011,65011,39011,50035,2001,437.50
2004-05-2811,99012,07011,79012,00019,4001,500
2004-05-2711,92011,99011,89011,9409,3001,492.50
2004-05-2611,53011,81011,53011,81012,1001,476.25
2004-05-2511,60011,61011,32011,33011,5001,416.25
2004-05-2411,84011,93011,74011,7407,0001,467.50
2004-05-2111,93011,95011,84011,84010,4001,480
2004-05-2011,75011,95011,75011,91022,9001,488.75
2004-05-1911,60011,79011,57011,68018,7001,460
2004-05-1811,20011,66011,18011,40014,4001,425
2004-05-1711,41011,80011,24011,24025,2001,405
2004-05-1411,64011,64011,40011,40032,2001,425
2004-05-1311,76011,76011,53011,61011,2001,451.25
2004-05-1212,00012,00011,72011,81016,5001,476.25
2004-05-1111,49011,60011,30011,60014,6001,450
2004-05-1011,97011,99011,44011,54017,9001,442.50
2004-05-0711,73012,03011,71011,90012,7001,487.50
2004-05-0612,00012,04011,72011,74015,6001,467.50
2004-04-3012,04012,20011,82011,95029,4001,493.75
2004-04-2812,40012,47012,29012,30021,2001,537.50
2004-04-2712,11012,47012,06012,42041,5001,552.50
2004-04-2611,75012,17011,69012,14038,3001,517.50
2004-04-2311,60011,79011,45011,73021,8001,466.25
2004-04-2211,89011,90011,40011,40019,5001,425
2004-04-2111,60012,02011,58011,87021,2001,483.75
2004-04-2011,41011,61011,35011,54014,5001,442.50
2004-04-1911,35011,43011,29011,34011,8001,417.50
2004-04-1611,23011,52011,17011,34011,0001,417.50
2004-04-1511,40011,60011,20011,23024,5001,403.75
2004-04-1411,10011,33011,05011,20012,8001,400
2004-04-1311,14011,19011,06011,11013,8001,388.75
2004-04-1211,05011,18011,05011,09020,8001,386.25
2004-04-0910,87010,88010,66010,70019,2001,337.50
2004-04-0811,30011,30010,86010,91043,1001,363.75
2004-04-0711,64011,64011,30011,36021,7001,420
2004-04-0611,60011,74011,51011,65030,1001,456.25
2004-04-0511,10011,43011,04011,42023,8001,427.50
2004-04-0210,97011,14010,84011,13019,8001,391.25
2004-04-0110,98010,98010,69010,77018,4001,346.25
2004-03-3111,15011,19010,95011,09015,3001,386.25
2004-03-3011,16011,18010,96011,13020,9001,391.25
2004-03-2911,01011,14010,88010,94014,8001,367.50
2004-03-2610,85011,06010,85011,02026,5001,377.50
2004-03-2510,25010,50010,25010,5008,3001,312.50
2004-03-2410,44010,44010,20010,2007,0001,275
2004-03-2310,17010,37010,07010,35010,0001,293.75
2004-03-2210,49010,49010,13010,17015,5001,271.25
2004-03-1910,41010,71010,39010,5209,3001,315
2004-03-1810,70010,71010,49010,60013,2001,325
2004-03-1710,53010,70010,50010,70016,4001,337.50
2004-03-1610,17010,27010,15010,2408,8001,280
2004-03-1510,47010,47010,15010,20020,8001,275
2004-03-129,98010,3109,98010,27080,8001,283.75
2004-03-1110,47010,47010,36010,38016,3001,297.50
2004-03-1010,72010,77010,47010,50010,9001,312.50
2004-03-0911,00011,00010,71010,7805,9001,347.50
2004-03-0811,20011,28011,05011,0507,8001,381.25
2004-03-0511,12011,16011,02011,1209,0001,390
2004-03-0410,81011,20010,81011,17015,8001,396.25
2004-03-0310,99011,13010,93011,01016,5001,376.25
2004-03-0210,94010,94010,62010,90014,6001,362.50
2004-03-0110,91011,06010,86010,90022,4001,362.50
2004-02-2710,36010,76010,36010,71026,3001,338.75
2004-02-2610,35010,40010,27010,3105,9001,288.75
2004-02-2510,36010,50010,23010,2308,7001,278.75
2004-02-2410,40010,51010,31010,41013,7001,301.25
2004-02-2310,30010,41010,28010,3906,0001,298.75
2004-02-2010,41010,41010,23010,2807,9001,285
2004-02-1910,22010,40010,11010,37013,8001,296.25
2004-02-1810,33010,33010,11010,17012,5001,271.25
2004-02-179,99010,2009,93010,13011,3001,266.25
2004-02-1610,01010,0109,9109,9909,5001,248.75
2004-02-139,99010,0109,7509,99026,3001,248.75
2004-02-1210,02010,0909,9809,9807,6001,247.50
2004-02-1010,12010,1209,9809,98018,1001,247.50
2004-02-0910,35010,41010,12010,1308,8001,266.25
2004-02-0610,39010,39010,20010,2006,5001,275
2004-02-0510,20010,41010,20010,41015,2001,301.25
2004-02-0410,43010,43010,35010,3708,8001,296.25
2004-02-0310,45010,52010,23010,43011,9001,303.75
2004-02-0210,60010,62010,29010,3009,2001,287.50
2004-01-3010,62010,62010,31010,4409,7001,305
2004-01-2910,50010,62010,49010,62013,5001,327.50
2004-01-2810,65010,70010,54010,6906,1001,336.25
2004-01-2710,79010,93010,75010,75025,6001,343.75
2004-01-2610,59010,59010,39010,46016,8001,307.50
2004-01-2310,38010,64010,18010,53041,2001,316.25
2004-01-2211,29011,29010,75010,98032,1001,372.50
2004-01-2111,12011,40011,12011,39010,6001,423.75
2004-01-2011,01011,34011,01011,3207,6001,415
2004-01-1911,12011,21011,00011,1104,9001,388.75
2004-01-1610,92011,11010,92011,1108,3001,388.75
2004-01-1511,25011,25010,92010,9205,2001,365
2004-01-1411,23011,28011,12011,2608,3001,407.50
2004-01-1311,35011,35011,17011,1708,0001,396.25
2004-01-0911,35011,43011,17011,38023,6001,422.50
2004-01-0810,82011,05010,82010,97011,3001,371.25
2004-01-0710,46010,76010,43010,73011,5001,341.25
2004-01-0610,48010,53010,35010,3507,6001,293.75
2004-01-0510,32010,36010,29010,3405,9001,292.50

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