6594 ニデック(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	10,150	10,190	9,930	9,990	36,900	2,497.50
2005-12-29	10,230	10,360	10,100	10,240	23,600	2,560
2005-12-28	10,070	10,220	10,040	10,180	16,700	2,545
2005-12-27	10,290	10,290	10,030	10,070	37,000	2,517.50
2005-12-26	10,410	10,460	10,270	10,390	26,700	2,597.50
2005-12-22	9,940	10,470	9,940	10,240	57,700	2,560
2005-12-21	9,550	9,860	9,550	9,740	65,300	2,435
2005-12-20	9,270	9,570	9,230	9,470	50,600	2,367.50
2005-12-19	9,200	9,210	9,120	9,150	21,000	2,287.50
2005-12-16	9,140	9,260	9,070	9,200	33,000	2,300
2005-12-15	9,110	9,300	9,070	9,080	41,700	2,270
2005-12-14	9,460	9,560	9,170	9,380	71,400	2,345
2005-12-13	9,190	9,380	9,110	9,360	37,800	2,340
2005-12-12	9,330	9,440	9,200	9,210	62,300	2,302.50
2005-12-09	8,660	9,330	8,600	9,270	238,500	2,317.50
2005-12-08	9,000	9,030	8,920	8,920	35,900	2,230
2005-12-07	9,150	9,150	8,950	8,960	32,500	2,240
2005-12-06	9,280	9,340	9,070	9,090	42,200	2,272.50
2005-12-05	9,080	9,360	9,070	9,180	44,900	2,295
2005-12-02	9,000	9,120	9,000	9,050	41,500	2,262.50
2005-12-01	8,600	8,800	8,530	8,770	42,100	2,192.50
2005-11-30	8,790	8,930	8,550	8,610	38,600	2,152.50
2005-11-29	8,730	8,840	8,550	8,690	42,600	2,172.50
2005-11-28	8,450	8,830	8,440	8,710	63,500	2,177.50
2005-11-25	8,300	8,430	8,070	8,350	38,300	2,087.50
2005-11-24	8,640	8,640	8,270	8,300	37,000	2,075
2005-11-22	8,760	8,760	8,270	8,340	53,000	2,085
2005-11-21	8,590	8,920	8,530	8,530	62,500	2,132.50
2005-11-18	8,100	8,400	8,100	8,390	54,300	2,097.50
2005-11-17	7,930	8,040	7,900	7,960	24,500	1,990
2005-11-16	7,770	7,950	7,750	7,950	25,000	1,987.50
2005-11-15	7,990	7,990	7,740	7,770	29,800	1,942.50
2005-11-14	8,060	8,150	8,010	8,020	24,100	2,005
2005-11-11	7,990	8,090	7,810	7,910	63,600	1,977.50
2005-11-10	8,120	8,360	7,800	7,890	54,000	1,972.50
2005-11-09	8,030	8,060	7,950	8,020	24,300	2,005
2005-11-08	8,020	8,130	8,010	8,020	27,800	2,005
2005-11-07	7,940	8,050	7,940	7,990	24,800	1,997.50
2005-11-04	7,770	7,950	7,730	7,840	40,800	1,960
2005-11-02	7,320	7,470	7,250	7,460	37,500	1,865
2005-11-01	7,230	7,300	7,180	7,240	36,100	1,810
2005-10-31	6,650	6,840	6,630	6,830	49,400	1,707.50
2005-10-28	6,600	6,600	6,470	6,470	54,400	1,617.50
2005-10-27	6,780	6,790	6,630	6,670	29,500	1,667.50
2005-10-26	6,670	6,830	6,670	6,740	29,700	1,685
2005-10-25	6,600	6,740	6,560	6,650	37,800	1,662.50
2005-10-24	6,600	6,600	6,410	6,410	24,400	1,602.50
2005-10-21	6,410	6,480	6,320	6,480	24,500	1,620
2005-10-20	6,590	6,630	6,430	6,490	13,600	1,622.50
2005-10-19	6,500	6,630	6,420	6,430	23,500	1,607.50
2005-10-18	6,690	6,690	6,540	6,560	28,100	1,640
2005-10-17	6,840	6,880	6,690	6,690	15,500	1,672.50
2005-10-14	6,750	6,910	6,710	6,710	27,000	1,677.50
2005-10-13	6,680	6,720	6,600	6,620	23,400	1,655
2005-10-12	6,870	6,900	6,570	6,800	37,700	1,700
2005-10-11	6,790	6,850	6,750	6,850	16,300	1,712.50
2005-10-07	6,650	6,830	6,650	6,750	38,100	1,687.50
2005-10-06	6,450	6,600	6,390	6,560	27,700	1,640
2005-10-05	6,710	6,730	6,450	6,450	29,900	1,612.50
2005-10-04	6,650	6,780	6,630	6,680	44,100	1,670
2005-10-03	6,690	6,700	6,510	6,560	31,200	1,640
2005-09-30	6,910	6,910	6,600	6,720	54,000	1,680
2005-09-29	6,740	6,900	6,740	6,900	35,900	1,725
2005-09-28	6,580	6,770	6,550	6,640	46,700	1,660
2005-09-27	6,300	6,700	6,220	6,220	43,800	1,555
2005-09-26	12,280	12,300	12,100	12,250	36,500	1,531.25
2005-09-22	12,460	12,570	12,290	12,300	32,100	1,537.50
2005-09-21	12,390	12,700	12,250	12,640	41,100	1,580
2005-09-20	12,000	12,430	12,000	12,410	55,800	1,551.25
2005-09-16	12,030	12,030	11,640	11,910	84,900	1,488.75
2005-09-15	12,190	12,190	11,930	12,020	117,700	1,502.50
2005-09-14	12,730	12,730	12,450	12,460	37,600	1,557.50
2005-09-13	12,880	13,060	12,800	12,870	16,300	1,608.75
2005-09-12	12,830	12,880	12,610	12,860	26,300	1,607.50
2005-09-09	12,810	12,810	12,570	12,660	153,800	1,582.50
2005-09-08	12,900	12,900	12,760	12,800	16,200	1,600
2005-09-07	13,220	13,220	12,980	13,000	12,200	1,625
2005-09-06	13,400	13,410	13,190	13,220	11,500	1,652.50
2005-09-05	13,040	13,400	13,040	13,370	26,900	1,671.25
2005-09-02	12,720	12,960	12,660	12,920	15,100	1,615
2005-09-01	12,730	12,780	12,660	12,660	7,000	1,582.50
2005-08-31	12,710	12,710	12,520	12,530	10,400	1,566.25
2005-08-30	12,790	12,790	12,660	12,740	8,100	1,592.50
2005-08-29	12,870	12,940	12,630	12,640	16,200	1,580
2005-08-26	13,100	13,200	12,920	13,140	11,900	1,642.50
2005-08-25	12,640	13,100	12,640	13,100	22,000	1,637.50
2005-08-24	12,760	12,770	12,600	12,770	13,300	1,596.25
2005-08-23	12,770	12,880	12,720	12,760	18,400	1,595
2005-08-22	12,550	12,820	12,480	12,780	13,900	1,597.50
2005-08-19	12,620	12,620	12,460	12,480	12,500	1,560
2005-08-18	12,950	12,950	12,600	12,600	10,400	1,575
2005-08-17	12,890	12,940	12,810	12,810	9,400	1,601.25
2005-08-16	13,000	13,000	12,930	12,960	5,300	1,620
2005-08-15	12,840	12,980	12,840	12,940	4,800	1,617.50
2005-08-12	12,800	12,860	12,670	12,750	12,400	1,593.75
2005-08-11	12,780	12,880	12,670	12,740	14,600	1,592.50
2005-08-10	12,410	12,670	12,410	12,660	19,000	1,582.50
2005-08-09	12,150	12,370	12,150	12,320	29,200	1,540
2005-08-08	12,130	12,140	12,050	12,130	15,400	1,516.25
2005-08-05	12,090	12,100	12,000	12,020	13,900	1,502.50
2005-08-04	12,130	12,130	12,090	12,110	10,000	1,513.75
2005-08-03	12,140	12,170	12,110	12,160	2,900	1,520
2005-08-02	12,150	12,180	12,050	12,120	4,200	1,515
2005-08-01	12,100	12,150	12,040	12,110	11,200	1,513.75
2005-07-29	12,260	12,280	12,090	12,270	15,400	1,533.75
2005-07-28	12,290	12,300	12,200	12,250	4,000	1,531.25
2005-07-27	12,240	12,370	12,240	12,270	11,600	1,533.75
2005-07-26	12,350	12,350	12,160	12,200	4,100	1,525
2005-07-25	12,380	12,460	12,320	12,380	6,600	1,547.50
2005-07-22	12,380	12,380	12,200	12,220	6,800	1,527.50
2005-07-21	12,520	12,590	12,400	12,400	15,800	1,550
2005-07-20	12,300	12,530	12,250	12,490	20,100	1,561.25
2005-07-19	12,200	12,230	12,130	12,200	14,500	1,525
2005-07-15	12,200	12,220	12,160	12,200	12,500	1,525
2005-07-14	12,100	12,210	12,090	12,090	16,800	1,511.25
2005-07-13	12,000	12,010	11,920	12,010	18,900	1,501.25
2005-07-12	11,770	11,940	11,740	11,870	16,000	1,483.75
2005-07-11	11,800	11,800	11,640	11,690	7,600	1,461.25
2005-07-08	11,710	11,730	11,630	11,640	12,000	1,455
2005-07-07	11,710	11,710	11,640	11,660	9,500	1,457.50
2005-07-06	11,750	11,820	11,680	11,720	11,300	1,465
2005-07-05	11,750	11,780	11,650	11,660	13,500	1,457.50
2005-07-04	11,900	11,910	11,790	11,790	7,200	1,473.75
2005-07-01	11,720	11,850	11,630	11,830	11,900	1,478.75
2005-06-30	11,910	11,910	11,750	11,750	10,200	1,468.75
2005-06-29	11,850	11,900	11,760	11,760	11,300	1,470
2005-06-28	11,930	11,930	11,700	11,850	22,300	1,481.25
2005-06-27	12,000	12,010	11,900	11,920	10,100	1,490
2005-06-24	11,960	12,170	11,910	12,170	8,400	1,521.25
2005-06-23	12,180	12,180	11,940	12,000	10,900	1,500
2005-06-22	12,170	12,230	12,110	12,170	8,500	1,521.25
2005-06-21	12,100	12,180	12,030	12,170	7,300	1,521.25
2005-06-20	12,160	12,180	11,920	12,020	14,200	1,502.50
2005-06-17	12,260	12,260	12,180	12,180	23,200	1,522.50
2005-06-16	11,960	12,120	11,940	12,110	12,300	1,513.75
2005-06-15	11,980	12,050	11,860	11,940	22,300	1,492.50
2005-06-14	11,640	11,810	11,630	11,790	10,700	1,473.75
2005-06-13	11,610	11,670	11,610	11,670	9,100	1,458.75
2005-06-10	11,700	11,700	11,610	11,660	57,100	1,457.50
2005-06-09	11,880	11,900	11,580	11,650	21,700	1,456.25
2005-06-08	11,840	11,900	11,760	11,760	12,500	1,470
2005-06-07	11,840	11,860	11,680	11,710	15,200	1,463.75
2005-06-06	12,100	12,150	12,000	12,040	9,500	1,505
2005-06-03	12,000	12,050	11,900	12,050	16,800	1,506.25
2005-06-02	12,110	12,240	12,070	12,200	26,200	1,525
2005-06-01	11,920	11,980	11,780	11,960	10,500	1,495
2005-05-31	11,670	11,770	11,550	11,740	15,200	1,467.50
2005-05-30	11,810	11,840	11,690	11,690	20,100	1,461.25
2005-05-27	11,880	11,880	11,780	11,810	18,500	1,476.25
2005-05-26	12,100	12,100	11,890	11,890	6,100	1,486.25
2005-05-25	12,250	12,250	11,960	12,100	5,600	1,512.50
2005-05-24	12,220	12,300	12,150	12,230	5,700	1,528.75
2005-05-23	12,000	12,210	12,000	12,150	6,500	1,518.75
2005-05-20	11,950	12,080	11,900	11,990	6,800	1,498.75
2005-05-19	11,930	12,190	11,810	12,150	24,600	1,518.75
2005-05-18	11,590	11,700	11,430	11,530	24,100	1,441.25
2005-05-17	12,140	12,140	11,650	11,740	26,000	1,467.50
2005-05-16	12,190	12,220	12,110	12,140	4,500	1,517.50
2005-05-13	12,160	12,230	12,150	12,170	6,500	1,521.25
2005-05-12	12,420	12,440	12,150	12,300	9,200	1,537.50
2005-05-11	12,400	12,420	12,320	12,320	4,500	1,540
2005-05-10	12,600	12,640	12,390	12,410	6,300	1,551.25
2005-05-09	12,710	12,710	12,500	12,610	10,700	1,576.25
2005-05-06	12,700	12,850	12,600	12,740	12,000	1,592.50
2005-05-02	12,200	12,460	12,100	12,460	11,800	1,557.50
2005-04-28	12,100	12,250	12,090	12,200	9,700	1,525
2005-04-27	12,150	12,150	11,950	12,150	16,100	1,518.75
2005-04-26	12,270	12,370	11,880	12,160	29,700	1,520
2005-04-25	12,550	12,570	12,460	12,460	12,800	1,557.50
2005-04-22	13,010	13,010	12,650	12,680	12,900	1,585
2005-04-21	12,700	12,700	12,500	12,610	13,900	1,576.25
2005-04-20	13,000	13,170	12,850	12,900	15,000	1,612.50
2005-04-19	12,590	12,610	12,420	12,600	15,000	1,575
2005-04-18	12,730	12,790	12,390	12,390	33,300	1,548.75
2005-04-15	12,840	12,900	12,600	12,840	25,400	1,605
2005-04-14	13,090	13,160	12,900	12,980	18,500	1,622.50
2005-04-13	13,030	13,030	12,870	12,890	6,600	1,611.25
2005-04-12	13,070	13,080	12,990	13,020	5,500	1,627.50
2005-04-11	13,170	13,170	13,030	13,070	15,500	1,633.75
2005-04-08	13,200	13,270	13,170	13,170	18,000	1,646.25
2005-04-07	13,300	13,310	13,140	13,140	23,300	1,642.50
2005-04-06	13,400	13,400	13,270	13,320	9,400	1,665
2005-04-05	13,460	13,470	13,370	13,390	6,500	1,673.75
2005-04-04	13,340	13,470	13,340	13,450	10,400	1,681.25
2005-04-01	13,280	13,370	13,280	13,340	14,800	1,667.50
2005-03-31	13,260	13,330	13,230	13,300	16,300	1,662.50
2005-03-30	12,890	13,170	12,890	13,150	18,400	1,643.75
2005-03-29	12,910	13,050	12,860	12,890	23,000	1,611.25
2005-03-28	12,890	12,920	12,850	12,900	4,600	1,612.50
2005-03-25	12,860	12,910	12,820	12,860	4,900	1,607.50
2005-03-24	12,800	12,970	12,790	12,860	10,900	1,607.50
2005-03-23	12,790	12,870	12,770	12,810	6,300	1,601.25
2005-03-22	12,940	13,080	12,810	12,810	7,600	1,601.25
2005-03-18	12,850	13,000	12,850	12,870	12,100	1,608.75
2005-03-17	12,940	12,970	12,840	12,840	12,400	1,605
2005-03-16	12,990	13,090	12,990	13,090	10,900	1,636.25
2005-03-15	12,840	12,880	12,710	12,800	9,600	1,600
2005-03-14	13,000	13,050	12,840	12,840	8,400	1,605
2005-03-11	13,020	13,140	12,990	12,990	93,800	1,623.75
2005-03-10	13,130	13,230	13,020	13,040	10,700	1,630
2005-03-09	13,090	13,370	13,090	13,250	13,200	1,656.25
2005-03-08	13,280	13,280	13,110	13,160	7,000	1,645
2005-03-07	13,170	13,340	13,150	13,300	17,100	1,662.50
2005-03-04	13,010	13,120	12,970	13,050	6,600	1,631.25
2005-03-03	12,960	13,180	12,940	13,180	15,500	1,647.50
2005-03-02	12,510	12,990	12,510	12,960	14,800	1,620
2005-03-01	12,540	12,740	12,540	12,710	10,600	1,588.75
2005-02-28	12,610	12,730	12,610	12,690	16,600	1,586.25
2005-02-25	12,540	12,620	12,490	12,590	14,100	1,573.75
2005-02-24	12,430	12,570	12,430	12,550	13,000	1,568.75
2005-02-23	12,370	12,420	12,220	12,370	7,600	1,546.25
2005-02-22	12,380	12,410	12,360	12,380	6,200	1,547.50
2005-02-21	12,290	12,450	12,280	12,380	7,900	1,547.50
2005-02-18	12,230	12,300	12,200	12,300	6,600	1,537.50
2005-02-17	12,290	12,370	12,210	12,230	5,800	1,528.75
2005-02-16	12,380	12,440	12,240	12,240	13,600	1,530
2005-02-15	12,420	12,550	12,410	12,410	7,300	1,551.25
2005-02-14	12,500	12,620	12,480	12,620	15,300	1,577.50
2005-02-10	12,480	12,500	12,360	12,360	9,200	1,545
2005-02-09	12,420	12,490	12,360	12,480	17,100	1,560
2005-02-08	12,420	12,420	12,220	12,360	10,900	1,545
2005-02-07	12,200	12,400	12,200	12,400	21,100	1,550
2005-02-04	12,220	12,220	11,930	12,070	16,400	1,508.75
2005-02-03	12,210	12,250	12,180	12,230	15,200	1,528.75
2005-02-02	12,210	12,260	12,110	12,180	18,800	1,522.50
2005-02-01	11,740	11,870	11,690	11,840	8,700	1,480
2005-01-31	11,760	11,760	11,610	11,650	14,900	1,456.25
2005-01-28	11,770	11,770	11,660	11,720	8,800	1,465
2005-01-27	11,870	11,880	11,770	11,770	4,700	1,471.25
2005-01-26	11,950	11,960	11,850	11,870	8,500	1,483.75
2005-01-25	12,070	12,070	11,910	11,920	8,000	1,490
2005-01-24	11,870	12,020	11,830	11,990	7,200	1,498.75
2005-01-21	11,810	11,950	11,810	11,860	9,700	1,482.50
2005-01-20	12,360	12,360	11,960	11,990	18,200	1,498.75
2005-01-19	12,350	12,410	12,320	12,360	10,500	1,545
2005-01-18	12,190	12,310	12,180	12,290	7,600	1,536.25
2005-01-17	12,350	12,350	12,250	12,260	3,300	1,532.50
2005-01-14	12,120	12,250	12,110	12,220	18,900	1,527.50
2005-01-13	12,150	12,300	12,140	12,160	10,600	1,520
2005-01-12	12,400	12,420	12,150	12,170	15,600	1,521.25
2005-01-11	12,510	12,520	12,350	12,430	10,400	1,553.75
2005-01-07	12,470	12,530	12,470	12,500	10,600	1,562.50
2005-01-06	12,410	12,530	12,400	12,400	6,400	1,550
2005-01-05	12,590	12,620	12,560	12,620	11,600	1,577.50
2005-01-04	12,480	12,570	12,480	12,560	5,500	1,570

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