6594 ニデック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	8,250	8,300	8,240	8,270	12,300	2,067.50
2010-12-29	8,280	8,280	8,220	8,250	24,700	2,062.50
2010-12-28	8,440	8,450	8,300	8,310	15,000	2,077.50
2010-12-27	8,340	8,400	8,330	8,380	14,300	2,095
2010-12-24	8,340	8,420	8,290	8,350	26,200	2,087.50
2010-12-22	8,410	8,410	8,330	8,340	64,100	2,085
2010-12-21	8,530	8,540	8,370	8,410	66,700	2,102.50
2010-12-20	8,540	8,600	8,520	8,540	15,500	2,135
2010-12-17	8,620	8,640	8,530	8,580	33,100	2,145
2010-12-16	8,600	8,690	8,600	8,620	14,000	2,155
2010-12-15	8,610	8,640	8,570	8,630	13,900	2,157.50
2010-12-14	8,640	8,680	8,570	8,610	26,400	2,152.50
2010-12-13	8,570	8,710	8,570	8,650	25,600	2,162.50
2010-12-10	8,790	8,800	8,570	8,600	189,700	2,150
2010-12-09	8,900	8,910	8,720	8,730	31,600	2,182.50
2010-12-08	8,840	8,850	8,750	8,830	34,200	2,207.50
2010-12-07	8,780	8,840	8,730	8,830	25,900	2,207.50
2010-12-06	8,700	8,820	8,670	8,790	15,500	2,197.50
2010-12-03	8,630	8,800	8,610	8,680	33,400	2,170
2010-12-02	8,620	8,650	8,560	8,560	20,200	2,140
2010-12-01	8,350	8,490	8,340	8,490	8,700	2,122.50
2010-11-30	8,510	8,510	8,390	8,420	25,800	2,105
2010-11-29	8,430	8,590	8,430	8,520	17,500	2,130
2010-11-26	8,450	8,470	8,410	8,420	15,100	2,105
2010-11-25	8,530	8,560	8,460	8,470	27,300	2,117.50
2010-11-24	8,360	8,530	8,280	8,460	25,800	2,115
2010-11-22	8,590	8,600	8,510	8,510	13,000	2,127.50
2010-11-19	8,630	8,720	8,480	8,540	26,500	2,135
2010-11-18	8,360	8,550	8,360	8,540	41,800	2,135
2010-11-17	8,020	8,330	8,020	8,330	31,000	2,082.50
2010-11-16	8,190	8,190	8,050	8,100	15,700	2,025
2010-11-15	8,020	8,140	8,020	8,120	20,700	2,030
2010-11-12	8,120	8,120	8,000	8,000	18,400	2,000
2010-11-11	8,180	8,210	8,140	8,200	15,000	2,050
2010-11-10	8,070	8,210	8,070	8,180	21,100	2,045
2010-11-09	8,120	8,140	8,040	8,110	19,700	2,027.50
2010-11-08	8,260	8,270	8,090	8,130	33,700	2,032.50
2010-11-05	8,040	8,140	8,020	8,090	44,100	2,022.50
2010-11-04	8,030	8,090	7,920	7,950	34,800	1,987.50
2010-11-02	7,880	7,930	7,860	7,920	16,500	1,980
2010-11-01	7,890	7,960	7,800	7,880	18,400	1,970
2010-10-29	7,920	8,010	7,810	7,890	57,100	1,972.50
2010-10-28	7,830	8,010	7,820	7,910	135,900	1,977.50
2010-10-27	7,440	7,770	7,440	7,720	146,400	1,930
2010-10-26	7,230	7,320	7,200	7,230	27,500	1,807.50
2010-10-25	7,230	7,250	7,180	7,210	11,000	1,802.50
2010-10-22	7,160	7,250	7,160	7,220	33,400	1,805
2010-10-21	7,100	7,190	7,080	7,170	24,600	1,792.50
2010-10-20	7,050	7,190	7,020	7,160	19,800	1,790
2010-10-19	7,020	7,100	7,000	7,080	22,000	1,770
2010-10-18	7,020	7,140	6,980	7,090	33,800	1,772.50
2010-10-15	7,080	7,110	6,990	7,020	38,300	1,755
2010-10-14	7,040	7,140	7,030	7,040	48,000	1,760
2010-10-13	6,980	7,130	6,980	7,030	33,000	1,757.50
2010-10-12	7,090	7,090	6,890	6,940	52,900	1,735
2010-10-08	7,230	7,230	7,090	7,090	54,300	1,772.50
2010-10-07	7,440	7,450	7,260	7,270	44,700	1,817.50
2010-10-06	7,450	7,520	7,410	7,490	32,200	1,872.50
2010-10-05	7,240	7,450	7,180	7,400	34,000	1,850
2010-10-04	7,290	7,380	7,290	7,320	21,800	1,830
2010-10-01	7,440	7,450	7,300	7,320	41,300	1,830
2010-09-30	7,540	7,540	7,470	7,480	24,100	1,870
2010-09-29	7,570	7,580	7,490	7,560	26,000	1,890
2010-09-28	7,590	7,640	7,470	7,560	26,600	1,890
2010-09-27	7,520	7,670	7,510	7,670	26,200	1,917.50
2010-09-24	7,400	7,520	7,360	7,470	22,100	1,867.50
2010-09-22	7,520	7,580	7,440	7,450	36,000	1,862.50
2010-09-21	7,750	7,750	7,530	7,550	20,800	1,887.50
2010-09-17	7,670	7,670	7,590	7,620	46,400	1,905
2010-09-16	7,710	7,710	7,520	7,590	32,500	1,897.50
2010-09-15	7,510	7,690	7,400	7,650	27,500	1,912.50
2010-09-14	7,580	7,600	7,520	7,550	9,700	1,887.50
2010-09-13	7,490	7,550	7,460	7,530	25,700	1,882.50
2010-09-10	7,370	7,440	7,330	7,430	116,900	1,857.50
2010-09-09	7,420	7,420	7,310	7,320	29,800	1,830
2010-09-08	7,330	7,390	7,310	7,330	28,800	1,832.50
2010-09-07	7,480	7,620	7,450	7,480	16,100	1,870
2010-09-06	7,490	7,510	7,380	7,500	16,100	1,875
2010-09-03	7,330	7,450	7,290	7,380	95,800	1,845
2010-09-02	7,710	7,710	7,470	7,580	28,500	1,895
2010-09-01	7,370	7,490	7,320	7,460	36,200	1,865
2010-08-31	7,510	7,550	7,330	7,330	21,300	1,832.50
2010-08-30	7,850	7,880	7,710	7,730	27,200	1,932.50
2010-08-27	7,500	7,740	7,400	7,700	39,900	1,925
2010-08-26	7,510	7,600	7,420	7,580	42,800	1,895
2010-08-25	7,600	7,640	7,450	7,480	34,100	1,870
2010-08-24	7,730	7,760	7,580	7,720	35,600	1,930
2010-08-23	7,860	7,860	7,650	7,700	28,800	1,925
2010-08-20	7,620	7,920	7,570	7,740	52,400	1,935
2010-08-19	7,510	7,720	7,510	7,720	42,000	1,930
2010-08-18	7,480	7,550	7,400	7,420	76,300	1,855
2010-08-17	7,070	7,200	7,070	7,150	11,100	1,787.50
2010-08-16	7,170	7,170	7,050	7,120	32,600	1,780
2010-08-13	7,330	7,390	7,230	7,300	33,600	1,825
2010-08-12	7,150	7,360	7,060	7,360	54,100	1,840
2010-08-11	7,450	7,450	7,270	7,300	30,900	1,825
2010-08-10	7,680	7,720	7,510	7,530	26,000	1,882.50
2010-08-09	7,800	7,800	7,620	7,670	36,600	1,917.50
2010-08-06	7,930	8,030	7,890	7,910	16,600	1,977.50
2010-08-05	8,080	8,110	7,860	7,950	8,400	1,987.50
2010-08-04	8,110	8,120	7,930	7,940	16,600	1,985
2010-08-03	8,330	8,330	8,080	8,150	10,400	2,037.50
2010-08-02	8,080	8,270	8,080	8,180	7,400	2,045
2010-07-30	8,170	8,200	8,000	8,140	22,600	2,035
2010-07-29	8,250	8,330	8,210	8,240	23,000	2,060
2010-07-28	8,000	8,370	8,000	8,320	32,800	2,080
2010-07-27	7,910	7,940	7,780	7,890	19,200	1,972.50
2010-07-26	8,130	8,220	7,890	7,900	16,400	1,975
2010-07-23	7,840	7,930	7,670	7,900	29,900	1,975
2010-07-22	7,820	7,820	7,570	7,610	20,400	1,902.50
2010-07-21	8,090	8,090	7,880	7,940	14,000	1,985
2010-07-20	7,940	8,000	7,810	7,940	19,100	1,985
2010-07-16	7,970	8,160	7,970	8,070	24,300	2,017.50
2010-07-15	8,340	8,340	8,100	8,100	38,600	2,025
2010-07-14	8,450	8,470	8,360	8,400	26,300	2,100
2010-07-13	8,330	8,390	8,150	8,190	38,300	2,047.50
2010-07-12	8,130	8,350	8,130	8,210	43,200	2,052.50
2010-07-09	7,940	8,090	7,930	8,030	26,400	2,007.50
2010-07-08	7,870	7,900	7,820	7,890	23,600	1,972.50
2010-07-07	7,610	7,780	7,510	7,520	28,900	1,880
2010-07-06	7,360	7,610	7,280	7,610	17,900	1,902.50
2010-07-05	7,350	7,460	7,340	7,450	19,000	1,862.50
2010-07-02	7,260	7,470	7,260	7,390	24,300	1,847.50
2010-07-01	7,350	7,360	7,130	7,240	38,200	1,810
2010-06-30	7,230	7,480	7,200	7,470	29,600	1,867.50
2010-06-29	7,630	7,730	7,470	7,530	21,300	1,882.50
2010-06-28	7,610	7,690	7,570	7,620	18,200	1,905
2010-06-25	7,810	7,830	7,650	7,690	38,700	1,922.50
2010-06-24	7,960	8,010	7,860	7,910	18,400	1,977.50
2010-06-23	8,040	8,150	7,890	7,970	34,300	1,992.50
2010-06-22	8,300	8,300	8,070	8,100	38,400	2,025
2010-06-21	8,370	8,450	8,260	8,380	22,300	2,095
2010-06-18	8,440	8,460	8,320	8,340	28,300	2,085
2010-06-17	8,780	8,780	8,450	8,460	27,000	2,115
2010-06-16	8,880	8,880	8,800	8,820	11,100	2,205
2010-06-15	8,790	8,830	8,760	8,760	23,600	2,190
2010-06-14	8,820	8,860	8,770	8,840	8,000	2,210
2010-06-11	8,930	8,930	8,750	8,760	113,700	2,190
2010-06-10	8,730	8,800	8,600	8,700	11,500	2,175
2010-06-09	8,510	8,650	8,500	8,630	22,000	2,157.50
2010-06-08	8,430	8,710	8,360	8,620	25,100	2,155
2010-06-07	8,440	8,530	8,410	8,460	19,800	2,115
2010-06-04	8,610	8,880	8,610	8,780	26,400	2,195
2010-06-03	8,330	8,690	8,310	8,650	33,000	2,162.50
2010-06-02	8,120	8,350	8,070	8,150	16,500	2,037.50
2010-06-01	8,300	8,300	8,150	8,170	20,100	2,042.50
2010-05-31	8,360	8,410	8,290	8,330	18,000	2,082.50
2010-05-28	8,440	8,510	8,280	8,390	38,600	2,097.50
2010-05-27	7,800	8,180	7,720	8,160	39,000	2,040
2010-05-26	7,890	7,970	7,620	7,870	60,800	1,967.50
2010-05-25	8,070	8,090	7,790	7,820	45,400	1,955
2010-05-24	8,280	8,290	8,050	8,130	27,900	2,032.50
2010-05-21	8,180	8,200	8,010	8,190	45,900	2,047.50
2010-05-20	8,430	8,470	8,320	8,330	32,600	2,082.50
2010-05-19	8,360	8,600	8,220	8,580	43,200	2,145
2010-05-18	8,850	8,860	8,610	8,660	16,500	2,165
2010-05-17	8,940	9,010	8,670	8,770	41,000	2,192.50
2010-05-14	9,080	9,160	9,010	9,070	22,800	2,267.50
2010-05-13	9,250	9,260	9,120	9,230	17,800	2,307.50
2010-05-12	9,130	9,250	9,060	9,130	19,800	2,282.50
2010-05-11	9,470	9,470	9,070	9,070	29,700	2,267.50
2010-05-10	9,380	9,420	9,300	9,390	19,600	2,347.50
2010-05-07	9,110	9,340	9,100	9,240	56,100	2,310
2010-05-06	9,510	9,530	9,400	9,410	34,000	2,352.50
2010-04-30	9,850	9,850	9,690	9,700	21,600	2,425
2010-04-28	9,580	9,700	9,570	9,660	34,500	2,415
2010-04-27	9,780	9,880	9,750	9,830	48,000	2,457.50
2010-04-26	9,680	9,830	9,680	9,830	43,100	2,457.50
2010-04-23	9,590	9,600	9,460	9,510	27,100	2,377.50
2010-04-22	9,470	9,480	9,380	9,430	31,400	2,357.50
2010-04-21	9,510	9,620	9,510	9,590	38,800	2,397.50
2010-04-20	9,560	9,560	9,400	9,440	18,900	2,360
2010-04-19	9,520	9,600	9,350	9,440	35,700	2,360
2010-04-16	9,820	9,860	9,700	9,710	26,200	2,427.50
2010-04-15	9,700	9,900	9,610	9,870	27,700	2,467.50
2010-04-14	9,650	9,710	9,480	9,550	38,600	2,387.50
2010-04-13	9,690	9,690	9,520	9,560	21,100	2,390
2010-04-12	9,760	9,850	9,700	9,700	19,700	2,425
2010-04-09	9,740	9,800	9,680	9,710	25,900	2,427.50
2010-04-08	9,760	9,790	9,690	9,710	28,700	2,427.50
2010-04-07	9,900	9,940	9,770	9,790	36,200	2,447.50
2010-04-06	10,110	10,130	9,860	9,890	38,300	2,472.50
2010-04-05	9,960	10,090	9,920	10,090	39,200	2,522.50
2010-04-02	9,980	10,000	9,870	9,880	28,700	2,470
2010-04-01	10,020	10,020	9,920	9,950	23,100	2,487.50
2010-03-31	10,070	10,070	9,960	9,990	30,500	2,497.50
2010-03-30	10,050	10,050	9,950	10,020	16,400	2,505
2010-03-29	9,900	10,030	9,880	9,940	17,400	2,485
2010-03-26	9,750	9,910	9,750	9,910	38,100	2,477.50
2010-03-25	9,830	9,830	9,720	9,760	33,800	2,440
2010-03-24	9,850	9,890	9,790	9,840	18,000	2,460
2010-03-23	9,700	9,810	9,660	9,790	21,900	2,447.50
2010-03-19	9,350	9,490	9,340	9,480	15,800	2,370
2010-03-18	9,410	9,420	9,290	9,300	10,200	2,325
2010-03-17	9,380	9,430	9,310	9,390	10,600	2,347.50
2010-03-16	9,350	9,350	9,280	9,300	5,600	2,325
2010-03-15	9,300	9,380	9,250	9,350	9,700	2,337.50
2010-03-12	9,250	9,300	9,200	9,270	90,100	2,317.50
2010-03-11	9,080	9,240	9,070	9,210	22,100	2,302.50
2010-03-10	9,090	9,140	8,960	8,980	22,200	2,245
2010-03-09	9,070	9,130	9,050	9,050	18,600	2,262.50
2010-03-08	8,970	9,080	8,960	9,060	17,300	2,265
2010-03-05	8,800	8,910	8,800	8,890	17,600	2,222.50
2010-03-04	8,850	8,850	8,740	8,740	4,900	2,185
2010-03-03	8,800	8,870	8,710	8,850	6,500	2,212.50
2010-03-02	8,900	8,900	8,740	8,810	11,800	2,202.50
2010-03-01	8,650	8,880	8,650	8,840	21,400	2,210
2010-02-26	8,650	8,670	8,590	8,640	7,600	2,160
2010-02-25	8,780	8,810	8,620	8,660	18,600	2,165
2010-02-24	8,780	8,780	8,680	8,720	21,400	2,180
2010-02-23	8,910	8,910	8,810	8,890	20,400	2,222.50
2010-02-22	8,870	8,930	8,860	8,900	16,800	2,225
2010-02-19	8,920	8,990	8,660	8,680	33,600	2,170
2010-02-18	8,800	8,820	8,720	8,790	9,300	2,197.50
2010-02-17	8,690	8,780	8,660	8,780	11,800	2,195
2010-02-16	8,510	8,660	8,510	8,650	10,200	2,162.50
2010-02-15	8,610	8,650	8,510	8,510	6,700	2,127.50
2010-02-12	8,790	8,790	8,530	8,580	21,500	2,145
2010-02-10	8,710	8,790	8,660	8,670	11,500	2,167.50
2010-02-09	8,490	8,640	8,440	8,640	18,200	2,160
2010-02-08	8,700	8,710	8,430	8,460	23,700	2,115
2010-02-05	8,470	8,710	8,460	8,660	21,300	2,165
2010-02-04	8,830	8,900	8,740	8,830	14,700	2,207.50
2010-02-03	8,950	8,970	8,890	8,890	12,200	2,222.50
2010-02-02	8,800	8,900	8,770	8,850	9,800	2,212.50
2010-02-01	8,750	8,840	8,680	8,740	26,400	2,185
2010-01-29	8,830	8,980	8,780	8,880	44,800	2,220
2010-01-28	8,550	8,750	8,550	8,680	25,700	2,170
2010-01-27	8,590	8,620	8,460	8,470	15,200	2,117.50
2010-01-26	8,900	8,900	8,580	8,580	30,500	2,145
2010-01-25	8,690	8,810	8,660	8,780	21,600	2,195
2010-01-22	8,700	8,860	8,690	8,840	22,300	2,210
2010-01-21	8,650	8,900	8,620	8,850	30,100	2,212.50
2010-01-20	8,910	8,910	8,690	8,720	19,100	2,180
2010-01-19	8,970	8,970	8,730	8,780	35,100	2,195
2010-01-18	9,060	9,130	8,930	8,960	28,500	2,240
2010-01-15	9,080	9,260	9,070	9,180	45,000	2,295
2010-01-14	8,750	9,080	8,750	9,060	38,800	2,265
2010-01-13	8,510	8,720	8,510	8,660	13,200	2,165
2010-01-12	8,600	8,610	8,470	8,540	23,800	2,135
2010-01-08	8,690	8,690	8,570	8,600	22,700	2,150
2010-01-07	8,690	8,780	8,540	8,580	18,300	2,145
2010-01-06	8,700	8,750	8,630	8,690	16,800	2,172.50
2010-01-05	8,800	8,850	8,600	8,630	22,700	2,157.50
2010-01-04	8,510	8,660	8,510	8,650	16,800	2,162.50

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