6594 ニデック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	6,560	6,660	6,520	6,660	37,400	1,665
2011-12-29	6,580	6,640	6,560	6,640	6,300	1,660
2011-12-28	6,580	6,600	6,580	6,600	300	1,650
2011-12-27	6,610	6,610	6,560	6,560	1,600	1,640
2011-12-26	6,630	6,670	6,610	6,660	6,300	1,665
2011-12-22	6,610	6,640	6,580	6,590	3,000	1,647.50
2011-12-21	6,650	6,670	6,600	6,620	1,900	1,655
2011-12-20	6,540	6,680	6,540	6,580	11,800	1,645
2011-12-19	6,510	6,580	6,490	6,540	17,600	1,635
2011-12-16	6,550	6,600	6,480	6,510	13,200	1,627.50
2011-12-15	6,740	6,740	6,570	6,610	9,600	1,652.50
2011-12-14	6,850	6,850	6,770	6,770	7,800	1,692.50
2011-12-13	6,760	6,880	6,760	6,850	9,400	1,712.50
2011-12-12	6,840	6,850	6,810	6,840	9,200	1,710
2011-12-09	6,740	6,860	6,730	6,740	122,300	1,685
2011-12-08	7,010	7,010	6,790	6,810	12,000	1,702.50
2011-12-07	7,020	7,050	6,940	6,990	5,700	1,747.50
2011-12-06	7,010	7,060	6,960	6,980	16,700	1,745
2011-12-05	7,140	7,140	7,040	7,040	6,600	1,760
2011-12-02	7,080	7,130	7,030	7,130	15,000	1,782.50
2011-12-01	7,040	7,060	6,910	7,040	30,900	1,760
2011-11-30	6,840	6,860	6,780	6,850	21,500	1,712.50
2011-11-29	6,880	6,940	6,820	6,940	10,300	1,735
2011-11-28	6,700	6,880	6,680	6,820	13,400	1,705
2011-11-25	6,560	6,650	6,560	6,630	12,500	1,657.50
2011-11-24	6,620	6,680	6,580	6,600	14,600	1,650
2011-11-22	6,580	6,740	6,560	6,710	6,400	1,677.50
2011-11-21	6,510	6,610	6,510	6,610	8,800	1,652.50
2011-11-18	6,530	6,690	6,490	6,650	13,700	1,662.50
2011-11-17	6,480	6,720	6,480	6,690	9,900	1,672.50
2011-11-16	6,550	6,600	6,460	6,480	5,000	1,620
2011-11-15	6,540	6,580	6,500	6,530	4,500	1,632.50
2011-11-14	6,410	6,630	6,410	6,630	4,800	1,657.50
2011-11-11	6,360	6,530	6,340	6,500	10,000	1,625
2011-11-10	6,340	6,380	6,320	6,360	8,200	1,590
2011-11-09	6,450	6,490	6,330	6,490	7,400	1,622.50
2011-11-08	6,500	6,530	6,400	6,450	5,400	1,612.50
2011-11-07	6,480	6,540	6,450	6,540	8,200	1,635
2011-11-04	6,490	6,540	6,440	6,540	7,300	1,635
2011-11-02	6,310	6,460	6,300	6,370	27,200	1,592.50
2011-11-01	6,460	6,570	6,390	6,400	11,300	1,600
2011-10-31	6,710	6,710	6,520	6,520	27,900	1,630
2011-10-28	6,900	6,930	6,630	6,780	71,300	1,695
2011-10-27	6,590	6,790	6,570	6,780	23,000	1,695
2011-10-26	6,090	6,620	6,030	6,540	56,400	1,635
2011-10-25	6,210	6,270	6,130	6,150	19,400	1,537.50
2011-10-24	6,000	6,200	6,000	6,200	33,500	1,550
2011-10-21	5,850	6,050	5,850	5,930	28,700	1,482.50
2011-10-20	5,980	5,980	5,670	5,810	101,500	1,452.50
2011-10-19	6,150	6,170	6,080	6,080	9,600	1,520
2011-10-18	6,120	6,190	6,060	6,140	8,600	1,535
2011-10-17	6,250	6,260	6,120	6,160	20,500	1,540
2011-10-14	6,250	6,280	6,130	6,160	8,300	1,540
2011-10-13	6,340	6,350	6,180	6,230	26,800	1,557.50
2011-10-12	6,110	6,260	6,050	6,240	18,700	1,560
2011-10-11	6,400	6,440	6,300	6,310	18,100	1,577.50
2011-10-07	6,280	6,300	6,090	6,100	15,100	1,525
2011-10-06	6,120	6,220	6,100	6,190	8,800	1,547.50
2011-10-05	6,210	6,250	6,040	6,050	12,100	1,512.50
2011-10-04	6,060	6,170	5,980	6,160	18,200	1,540
2011-10-03	6,220	6,230	6,070	6,160	16,200	1,540
2011-09-30	6,420	6,450	6,340	6,340	14,100	1,585
2011-09-29	6,250	6,380	6,180	6,380	23,200	1,595
2011-09-28	6,350	6,370	6,230	6,280	27,300	1,570
2011-09-27	6,120	6,370	6,120	6,370	55,500	1,592.50
2011-09-26	6,190	6,190	5,880	5,970	20,700	1,492.50
2011-09-22	6,210	6,230	6,120	6,120	13,300	1,530
2011-09-21	6,270	6,420	6,270	6,350	19,600	1,587.50
2011-09-20	6,280	6,290	6,250	6,270	4,700	1,567.50
2011-09-16	6,210	6,340	6,200	6,340	13,400	1,585
2011-09-15	6,090	6,150	6,070	6,130	11,500	1,532.50
2011-09-14	6,130	6,200	5,980	5,990	16,900	1,497.50
2011-09-13	6,010	6,140	6,000	6,130	10,400	1,532.50
2011-09-12	5,900	5,940	5,840	5,940	19,100	1,485
2011-09-09	6,090	6,180	6,010	6,030	108,800	1,507.50
2011-09-08	6,320	6,350	6,060	6,110	9,000	1,527.50
2011-09-07	6,210	6,310	6,150	6,240	11,300	1,560
2011-09-06	6,180	6,180	6,050	6,110	32,200	1,527.50
2011-09-05	6,460	6,460	6,220	6,220	23,200	1,555
2011-09-02	6,610	6,610	6,490	6,530	14,900	1,632.50
2011-09-01	6,690	6,690	6,630	6,650	14,100	1,662.50
2011-08-31	6,640	6,670	6,600	6,620	20,000	1,655
2011-08-30	6,560	6,670	6,560	6,650	17,000	1,662.50
2011-08-29	6,360	6,550	6,340	6,510	51,300	1,627.50
2011-08-26	6,280	6,370	6,270	6,360	10,400	1,590
2011-08-25	6,140	6,370	6,140	6,290	29,600	1,572.50
2011-08-24	6,220	6,300	6,100	6,140	16,500	1,535
2011-08-23	6,100	6,140	6,060	6,120	15,000	1,530
2011-08-22	6,020	6,160	6,020	6,040	22,500	1,510
2011-08-19	6,040	6,110	6,000	6,010	30,000	1,502.50
2011-08-18	6,510	6,510	6,230	6,240	43,400	1,560
2011-08-17	6,640	6,640	6,530	6,550	14,500	1,637.50
2011-08-16	6,730	6,790	6,700	6,700	10,500	1,675
2011-08-15	6,600	6,730	6,590	6,630	20,100	1,657.50
2011-08-12	6,790	6,790	6,520	6,540	21,800	1,635
2011-08-11	6,730	6,750	6,690	6,720	18,300	1,680
2011-08-10	6,960	7,000	6,890	6,890	14,900	1,722.50
2011-08-09	6,820	6,860	6,680	6,860	27,500	1,715
2011-08-08	7,000	7,040	6,900	6,950	21,600	1,737.50
2011-08-05	6,960	7,140	6,960	7,100	32,800	1,775
2011-08-04	7,320	7,350	7,260	7,260	17,000	1,815
2011-08-03	7,400	7,400	7,270	7,320	34,900	1,830
2011-08-02	7,590	7,590	7,520	7,520	13,600	1,880
2011-08-01	7,670	7,730	7,620	7,620	12,300	1,905
2011-07-29	7,720	7,730	7,620	7,640	20,700	1,910
2011-07-28	7,750	7,750	7,700	7,730	29,800	1,932.50
2011-07-27	7,740	7,880	7,740	7,860	26,900	1,965
2011-07-26	7,650	7,790	7,620	7,770	16,400	1,942.50
2011-07-25	7,840	7,900	7,650	7,650	24,000	1,912.50
2011-07-22	7,760	7,810	7,700	7,790	24,000	1,947.50
2011-07-21	7,700	7,750	7,590	7,700	49,500	1,925
2011-07-20	7,700	7,850	7,680	7,840	44,300	1,960
2011-07-19	7,630	7,630	7,570	7,610	15,700	1,902.50
2011-07-15	7,650	7,710	7,640	7,660	9,200	1,915
2011-07-14	7,630	7,710	7,630	7,690	29,900	1,922.50
2011-07-13	7,470	7,620	7,470	7,600	10,100	1,900
2011-07-12	7,530	7,560	7,520	7,520	9,300	1,880
2011-07-11	7,640	7,650	7,620	7,620	14,800	1,905
2011-07-08	7,720	7,730	7,670	7,690	11,600	1,922.50
2011-07-07	7,680	7,720	7,630	7,660	14,100	1,915
2011-07-06	7,550	7,690	7,530	7,680	44,600	1,920
2011-07-05	7,430	7,570	7,430	7,520	22,100	1,880
2011-07-04	7,480	7,480	7,380	7,390	9,000	1,847.50
2011-07-01	7,500	7,510	7,360	7,420	17,400	1,855
2011-06-30	7,570	7,570	7,370	7,440	34,700	1,860
2011-06-29	7,600	7,600	7,490	7,540	5,400	1,885
2011-06-28	7,570	7,610	7,430	7,450	17,100	1,862.50
2011-06-27	7,600	7,680	7,550	7,550	25,500	1,887.50
2011-06-24	7,580	7,610	7,550	7,600	9,900	1,900
2011-06-23	7,500	7,580	7,490	7,490	19,900	1,872.50
2011-06-22	7,460	7,540	7,430	7,530	21,800	1,882.50
2011-06-21	7,270	7,370	7,270	7,370	15,900	1,842.50
2011-06-20	7,190	7,250	7,190	7,250	5,800	1,812.50
2011-06-17	7,150	7,180	7,120	7,140	7,600	1,785
2011-06-16	7,220	7,220	7,130	7,150	7,900	1,787.50
2011-06-15	7,280	7,290	7,200	7,250	4,300	1,812.50
2011-06-14	7,240	7,260	7,110	7,260	17,300	1,815
2011-06-13	7,230	7,270	7,160	7,240	10,300	1,810
2011-06-10	7,290	7,350	7,270	7,270	109,400	1,817.50
2011-06-09	7,110	7,250	7,110	7,240	18,100	1,810
2011-06-08	7,180	7,200	7,140	7,180	3,100	1,795
2011-06-07	7,090	7,230	7,070	7,180	14,400	1,795
2011-06-06	7,100	7,130	7,080	7,090	11,700	1,772.50
2011-06-03	7,160	7,180	7,120	7,130	10,400	1,782.50
2011-06-02	7,140	7,210	7,130	7,170	18,400	1,792.50
2011-06-01	7,330	7,330	7,260	7,260	6,800	1,815
2011-05-31	7,160	7,330	7,160	7,310	11,900	1,827.50
2011-05-30	7,190	7,210	7,110	7,190	7,400	1,797.50
2011-05-27	7,240	7,240	7,140	7,170	12,000	1,792.50
2011-05-26	7,310	7,330	7,170	7,190	17,300	1,797.50
2011-05-25	7,360	7,390	7,230	7,270	7,000	1,817.50
2011-05-24	7,450	7,480	7,320	7,340	15,300	1,835
2011-05-23	7,510	7,540	7,470	7,540	12,800	1,885
2011-05-20	7,420	7,550	7,420	7,520	20,100	1,880
2011-05-19	7,480	7,530	7,420	7,430	11,700	1,857.50
2011-05-18	7,390	7,440	7,290	7,440	11,700	1,860
2011-05-17	7,240	7,380	7,240	7,350	13,900	1,837.50
2011-05-16	7,140	7,270	7,130	7,240	15,000	1,810
2011-05-13	7,200	7,220	7,100	7,200	21,700	1,800
2011-05-12	7,280	7,310	7,200	7,210	5,900	1,802.50
2011-05-11	7,430	7,430	7,310	7,320	11,800	1,830
2011-05-10	7,340	7,390	7,210	7,370	22,700	1,842.50
2011-05-09	7,170	7,300	7,160	7,280	13,200	1,820
2011-05-06	7,170	7,190	7,110	7,130	22,000	1,782.50
2011-05-02	7,170	7,260	7,170	7,210	25,400	1,802.50
2011-04-28	6,990	7,030	6,960	6,990	14,500	1,747.50
2011-04-27	6,970	7,030	6,880	6,930	18,100	1,732.50
2011-04-26	6,830	6,980	6,810	6,970	69,300	1,742.50
2011-04-25	6,940	7,150	6,940	7,080	13,400	1,770
2011-04-22	6,820	6,990	6,810	6,930	8,700	1,732.50
2011-04-21	6,770	6,920	6,760	6,880	11,900	1,720
2011-04-20	6,740	6,810	6,720	6,740	13,300	1,685
2011-04-19	6,830	6,840	6,720	6,760	15,100	1,690
2011-04-18	6,960	6,960	6,890	6,920	10,000	1,730
2011-04-15	6,960	6,990	6,950	6,960	8,800	1,740
2011-04-14	6,980	7,060	6,980	7,030	17,300	1,757.50
2011-04-13	6,980	7,040	6,980	7,010	10,600	1,752.50
2011-04-12	6,930	7,030	6,930	7,000	17,100	1,750
2011-04-11	6,940	7,100	6,930	7,040	20,300	1,760
2011-04-08	6,930	6,970	6,840	6,920	32,700	1,730
2011-04-07	7,070	7,070	7,000	7,000	15,400	1,750
2011-04-06	6,980	7,150	6,980	7,080	19,700	1,770
2011-04-05	7,060	7,060	6,960	7,020	10,500	1,755
2011-04-04	7,150	7,170	7,080	7,100	10,500	1,775
2011-04-01	7,170	7,180	7,100	7,100	15,900	1,775
2011-03-31	7,230	7,230	7,110	7,190	22,800	1,797.50
2011-03-30	7,000	7,190	6,990	7,180	25,700	1,795
2011-03-29	7,020	7,020	6,950	6,970	32,900	1,742.50
2011-03-28	7,210	7,210	7,020	7,100	28,000	1,775
2011-03-25	7,210	7,250	7,180	7,250	31,800	1,812.50
2011-03-24	7,190	7,250	7,100	7,200	34,600	1,800
2011-03-23	7,200	7,210	7,070	7,190	20,900	1,797.50
2011-03-22	7,370	7,390	7,140	7,200	35,500	1,800
2011-03-18	6,970	7,230	6,970	7,160	64,800	1,790
2011-03-17	6,550	6,930	6,500	6,880	41,900	1,720
2011-03-16	6,540	6,930	6,540	6,850	113,500	1,712.50
2011-03-15	6,470	6,510	5,750	6,300	105,500	1,575
2011-03-14	6,770	6,990	6,710	6,750	84,900	1,687.50
2011-03-11	7,300	7,370	7,260	7,300	227,100	1,825
2011-03-10	7,230	7,450	7,180	7,420	57,500	1,855
2011-03-09	7,350	7,370	7,220	7,230	35,500	1,807.50
2011-03-08	7,370	7,480	7,330	7,330	24,100	1,832.50
2011-03-07	7,420	7,420	7,320	7,400	34,900	1,850
2011-03-04	7,590	7,620	7,370	7,420	58,000	1,855
2011-03-03	7,500	7,530	7,500	7,510	13,700	1,877.50
2011-03-02	7,530	7,550	7,500	7,510	39,300	1,877.50
2011-03-01	7,660	7,680	7,620	7,640	26,300	1,910
2011-02-28	7,560	7,620	7,520	7,590	28,600	1,897.50
2011-02-25	7,530	7,600	7,490	7,540	39,900	1,885
2011-02-24	7,650	7,650	7,520	7,530	55,700	1,882.50
2011-02-23	7,710	7,770	7,670	7,690	55,900	1,922.50
2011-02-22	7,950	7,950	7,800	7,820	31,700	1,955
2011-02-21	8,080	8,080	7,970	7,990	23,600	1,997.50
2011-02-18	7,990	8,020	7,950	8,000	23,200	2,000
2011-02-17	7,760	7,970	7,760	7,900	60,600	1,975
2011-02-16	7,700	7,750	7,660	7,700	51,000	1,925
2011-02-15	7,860	7,860	7,750	7,750	37,400	1,937.50
2011-02-14	7,850	7,860	7,800	7,820	23,200	1,955
2011-02-10	7,890	7,890	7,760	7,760	63,500	1,940
2011-02-09	8,050	8,080	7,900	7,920	41,100	1,980
2011-02-08	8,130	8,150	8,040	8,060	38,500	2,015
2011-02-07	8,080	8,150	8,040	8,100	56,600	2,025
2011-02-04	7,980	7,990	7,920	7,920	19,600	1,980
2011-02-03	7,870	7,930	7,840	7,920	39,500	1,980
2011-02-02	7,900	7,910	7,830	7,830	35,800	1,957.50
2011-02-01	7,730	7,820	7,730	7,770	27,300	1,942.50
2011-01-31	7,660	7,760	7,640	7,720	39,600	1,930
2011-01-28	7,790	7,820	7,730	7,810	45,900	1,952.50
2011-01-27	7,880	7,920	7,720	7,780	84,800	1,945
2011-01-26	7,960	8,030	7,820	7,830	98,800	1,957.50
2011-01-25	7,970	8,200	7,930	8,090	77,400	2,022.50
2011-01-24	8,050	8,050	7,930	7,950	46,300	1,987.50
2011-01-21	8,080	8,080	7,900	7,910	80,600	1,977.50
2011-01-20	8,290	8,290	8,090	8,110	94,500	2,027.50
2011-01-19	8,380	8,440	8,340	8,400	34,300	2,100
2011-01-18	8,320	8,380	8,240	8,320	57,000	2,080
2011-01-17	8,540	8,540	8,350	8,360	50,100	2,090
2011-01-14	8,610	8,670	8,490	8,490	50,800	2,122.50
2011-01-13	8,750	8,780	8,590	8,640	36,300	2,160
2011-01-12	8,800	8,800	8,680	8,680	29,200	2,170
2011-01-11	8,770	8,770	8,700	8,700	27,000	2,175
2011-01-07	8,610	8,790	8,600	8,770	33,100	2,192.50
2011-01-06	8,560	8,640	8,540	8,580	30,600	2,145
2011-01-05	8,460	8,530	8,410	8,420	27,000	2,105
2011-01-04	8,330	8,470	8,310	8,450	39,400	2,112.50

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