1. HOME >
  2. 株価時系列 >
  3. 6594 >
  4. 2011年

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
2011-12-306,5606,6606,5206,66037,400832.50
2011-12-296,5806,6406,5606,6406,300830
2011-12-286,5806,6006,5806,600300825
2011-12-276,6106,6106,5606,5601,600820
2011-12-266,6306,6706,6106,6606,300832.50
2011-12-226,6106,6406,5806,5903,000823.75
2011-12-216,6506,6706,6006,6201,900827.50
2011-12-206,5406,6806,5406,58011,800822.50
2011-12-196,5106,5806,4906,54017,600817.50
2011-12-166,5506,6006,4806,51013,200813.75
2011-12-156,7406,7406,5706,6109,600826.25
2011-12-146,8506,8506,7706,7707,800846.25
2011-12-136,7606,8806,7606,8509,400856.25
2011-12-126,8406,8506,8106,8409,200855
2011-12-096,7406,8606,7306,740122,300842.50
2011-12-087,0107,0106,7906,81012,000851.25
2011-12-077,0207,0506,9406,9905,700873.75
2011-12-067,0107,0606,9606,98016,700872.50
2011-12-057,1407,1407,0407,0406,600880
2011-12-027,0807,1307,0307,13015,000891.25
2011-12-017,0407,0606,9107,04030,900880
2011-11-306,8406,8606,7806,85021,500856.25
2011-11-296,8806,9406,8206,94010,300867.50
2011-11-286,7006,8806,6806,82013,400852.50
2011-11-256,5606,6506,5606,63012,500828.75
2011-11-246,6206,6806,5806,60014,600825
2011-11-226,5806,7406,5606,7106,400838.75
2011-11-216,5106,6106,5106,6108,800826.25
2011-11-186,5306,6906,4906,65013,700831.25
2011-11-176,4806,7206,4806,6909,900836.25
2011-11-166,5506,6006,4606,4805,000810
2011-11-156,5406,5806,5006,5304,500816.25
2011-11-146,4106,6306,4106,6304,800828.75
2011-11-116,3606,5306,3406,50010,000812.50
2011-11-106,3406,3806,3206,3608,200795
2011-11-096,4506,4906,3306,4907,400811.25
2011-11-086,5006,5306,4006,4505,400806.25
2011-11-076,4806,5406,4506,5408,200817.50
2011-11-046,4906,5406,4406,5407,300817.50
2011-11-026,3106,4606,3006,37027,200796.25
2011-11-016,4606,5706,3906,40011,300800
2011-10-316,7106,7106,5206,52027,900815
2011-10-286,9006,9306,6306,78071,300847.50
2011-10-276,5906,7906,5706,78023,000847.50
2011-10-266,0906,6206,0306,54056,400817.50
2011-10-256,2106,2706,1306,15019,400768.75
2011-10-246,0006,2006,0006,20033,500775
2011-10-215,8506,0505,8505,93028,700741.25
2011-10-205,9805,9805,6705,810101,500726.25
2011-10-196,1506,1706,0806,0809,600760
2011-10-186,1206,1906,0606,1408,600767.50
2011-10-176,2506,2606,1206,16020,500770
2011-10-146,2506,2806,1306,1608,300770
2011-10-136,3406,3506,1806,23026,800778.75
2011-10-126,1106,2606,0506,24018,700780
2011-10-116,4006,4406,3006,31018,100788.75
2011-10-076,2806,3006,0906,10015,100762.50
2011-10-066,1206,2206,1006,1908,800773.75
2011-10-056,2106,2506,0406,05012,100756.25
2011-10-046,0606,1705,9806,16018,200770
2011-10-036,2206,2306,0706,16016,200770
2011-09-306,4206,4506,3406,34014,100792.50
2011-09-296,2506,3806,1806,38023,200797.50
2011-09-286,3506,3706,2306,28027,300785
2011-09-276,1206,3706,1206,37055,500796.25
2011-09-266,1906,1905,8805,97020,700746.25
2011-09-226,2106,2306,1206,12013,300765
2011-09-216,2706,4206,2706,35019,600793.75
2011-09-206,2806,2906,2506,2704,700783.75
2011-09-166,2106,3406,2006,34013,400792.50
2011-09-156,0906,1506,0706,13011,500766.25
2011-09-146,1306,2005,9805,99016,900748.75
2011-09-136,0106,1406,0006,13010,400766.25
2011-09-125,9005,9405,8405,94019,100742.50
2011-09-096,0906,1806,0106,030108,800753.75
2011-09-086,3206,3506,0606,1109,000763.75
2011-09-076,2106,3106,1506,24011,300780
2011-09-066,1806,1806,0506,11032,200763.75
2011-09-056,4606,4606,2206,22023,200777.50
2011-09-026,6106,6106,4906,53014,900816.25
2011-09-016,6906,6906,6306,65014,100831.25
2011-08-316,6406,6706,6006,62020,000827.50
2011-08-306,5606,6706,5606,65017,000831.25
2011-08-296,3606,5506,3406,51051,300813.75
2011-08-266,2806,3706,2706,36010,400795
2011-08-256,1406,3706,1406,29029,600786.25
2011-08-246,2206,3006,1006,14016,500767.50
2011-08-236,1006,1406,0606,12015,000765
2011-08-226,0206,1606,0206,04022,500755
2011-08-196,0406,1106,0006,01030,000751.25
2011-08-186,5106,5106,2306,24043,400780
2011-08-176,6406,6406,5306,55014,500818.75
2011-08-166,7306,7906,7006,70010,500837.50
2011-08-156,6006,7306,5906,63020,100828.75
2011-08-126,7906,7906,5206,54021,800817.50
2011-08-116,7306,7506,6906,72018,300840
2011-08-106,9607,0006,8906,89014,900861.25
2011-08-096,8206,8606,6806,86027,500857.50
2011-08-087,0007,0406,9006,95021,600868.75
2011-08-056,9607,1406,9607,10032,800887.50
2011-08-047,3207,3507,2607,26017,000907.50
2011-08-037,4007,4007,2707,32034,900915
2011-08-027,5907,5907,5207,52013,600940
2011-08-017,6707,7307,6207,62012,300952.50
2011-07-297,7207,7307,6207,64020,700955
2011-07-287,7507,7507,7007,73029,800966.25
2011-07-277,7407,8807,7407,86026,900982.50
2011-07-267,6507,7907,6207,77016,400971.25
2011-07-257,8407,9007,6507,65024,000956.25
2011-07-227,7607,8107,7007,79024,000973.75
2011-07-217,7007,7507,5907,70049,500962.50
2011-07-207,7007,8507,6807,84044,300980
2011-07-197,6307,6307,5707,61015,700951.25
2011-07-157,6507,7107,6407,6609,200957.50
2011-07-147,6307,7107,6307,69029,900961.25
2011-07-137,4707,6207,4707,60010,100950
2011-07-127,5307,5607,5207,5209,300940
2011-07-117,6407,6507,6207,62014,800952.50
2011-07-087,7207,7307,6707,69011,600961.25
2011-07-077,6807,7207,6307,66014,100957.50
2011-07-067,5507,6907,5307,68044,600960
2011-07-057,4307,5707,4307,52022,100940
2011-07-047,4807,4807,3807,3909,000923.75
2011-07-017,5007,5107,3607,42017,400927.50
2011-06-307,5707,5707,3707,44034,700930
2011-06-297,6007,6007,4907,5405,400942.50
2011-06-287,5707,6107,4307,45017,100931.25
2011-06-277,6007,6807,5507,55025,500943.75
2011-06-247,5807,6107,5507,6009,900950
2011-06-237,5007,5807,4907,49019,900936.25
2011-06-227,4607,5407,4307,53021,800941.25
2011-06-217,2707,3707,2707,37015,900921.25
2011-06-207,1907,2507,1907,2505,800906.25
2011-06-177,1507,1807,1207,1407,600892.50
2011-06-167,2207,2207,1307,1507,900893.75
2011-06-157,2807,2907,2007,2504,300906.25
2011-06-147,2407,2607,1107,26017,300907.50
2011-06-137,2307,2707,1607,24010,300905
2011-06-107,2907,3507,2707,270109,400908.75
2011-06-097,1107,2507,1107,24018,100905
2011-06-087,1807,2007,1407,1803,100897.50
2011-06-077,0907,2307,0707,18014,400897.50
2011-06-067,1007,1307,0807,09011,700886.25
2011-06-037,1607,1807,1207,13010,400891.25
2011-06-027,1407,2107,1307,17018,400896.25
2011-06-017,3307,3307,2607,2606,800907.50
2011-05-317,1607,3307,1607,31011,900913.75
2011-05-307,1907,2107,1107,1907,400898.75
2011-05-277,2407,2407,1407,17012,000896.25
2011-05-267,3107,3307,1707,19017,300898.75
2011-05-257,3607,3907,2307,2707,000908.75
2011-05-247,4507,4807,3207,34015,300917.50
2011-05-237,5107,5407,4707,54012,800942.50
2011-05-207,4207,5507,4207,52020,100940
2011-05-197,4807,5307,4207,43011,700928.75
2011-05-187,3907,4407,2907,44011,700930
2011-05-177,2407,3807,2407,35013,900918.75
2011-05-167,1407,2707,1307,24015,000905
2011-05-137,2007,2207,1007,20021,700900
2011-05-127,2807,3107,2007,2105,900901.25
2011-05-117,4307,4307,3107,32011,800915
2011-05-107,3407,3907,2107,37022,700921.25
2011-05-097,1707,3007,1607,28013,200910
2011-05-067,1707,1907,1107,13022,000891.25
2011-05-027,1707,2607,1707,21025,400901.25
2011-04-286,9907,0306,9606,99014,500873.75
2011-04-276,9707,0306,8806,93018,100866.25
2011-04-266,8306,9806,8106,97069,300871.25
2011-04-256,9407,1506,9407,08013,400885
2011-04-226,8206,9906,8106,9308,700866.25
2011-04-216,7706,9206,7606,88011,900860
2011-04-206,7406,8106,7206,74013,300842.50
2011-04-196,8306,8406,7206,76015,100845
2011-04-186,9606,9606,8906,92010,000865
2011-04-156,9606,9906,9506,9608,800870
2011-04-146,9807,0606,9807,03017,300878.75
2011-04-136,9807,0406,9807,01010,600876.25
2011-04-126,9307,0306,9307,00017,100875
2011-04-116,9407,1006,9307,04020,300880
2011-04-086,9306,9706,8406,92032,700865
2011-04-077,0707,0707,0007,00015,400875
2011-04-066,9807,1506,9807,08019,700885
2011-04-057,0607,0606,9607,02010,500877.50
2011-04-047,1507,1707,0807,10010,500887.50
2011-04-017,1707,1807,1007,10015,900887.50
2011-03-317,2307,2307,1107,19022,800898.75
2011-03-307,0007,1906,9907,18025,700897.50
2011-03-297,0207,0206,9506,97032,900871.25
2011-03-287,2107,2107,0207,10028,000887.50
2011-03-257,2107,2507,1807,25031,800906.25
2011-03-247,1907,2507,1007,20034,600900
2011-03-237,2007,2107,0707,19020,900898.75
2011-03-227,3707,3907,1407,20035,500900
2011-03-186,9707,2306,9707,16064,800895
2011-03-176,5506,9306,5006,88041,900860
2011-03-166,5406,9306,5406,850113,500856.25
2011-03-156,4706,5105,7506,300105,500787.50
2011-03-146,7706,9906,7106,75084,900843.75
2011-03-117,3007,3707,2607,300227,100912.50
2011-03-107,2307,4507,1807,42057,500927.50
2011-03-097,3507,3707,2207,23035,500903.75
2011-03-087,3707,4807,3307,33024,100916.25
2011-03-077,4207,4207,3207,40034,900925
2011-03-047,5907,6207,3707,42058,000927.50
2011-03-037,5007,5307,5007,51013,700938.75
2011-03-027,5307,5507,5007,51039,300938.75
2011-03-017,6607,6807,6207,64026,300955
2011-02-287,5607,6207,5207,59028,600948.75
2011-02-257,5307,6007,4907,54039,900942.50
2011-02-247,6507,6507,5207,53055,700941.25
2011-02-237,7107,7707,6707,69055,900961.25
2011-02-227,9507,9507,8007,82031,700977.50
2011-02-218,0808,0807,9707,99023,600998.75
2011-02-187,9908,0207,9508,00023,2001,000
2011-02-177,7607,9707,7607,90060,600987.50
2011-02-167,7007,7507,6607,70051,000962.50
2011-02-157,8607,8607,7507,75037,400968.75
2011-02-147,8507,8607,8007,82023,200977.50
2011-02-107,8907,8907,7607,76063,500970
2011-02-098,0508,0807,9007,92041,100990
2011-02-088,1308,1508,0408,06038,5001,007.50
2011-02-078,0808,1508,0408,10056,6001,012.50
2011-02-047,9807,9907,9207,92019,600990
2011-02-037,8707,9307,8407,92039,500990
2011-02-027,9007,9107,8307,83035,800978.75
2011-02-017,7307,8207,7307,77027,300971.25
2011-01-317,6607,7607,6407,72039,600965
2011-01-287,7907,8207,7307,81045,900976.25
2011-01-277,8807,9207,7207,78084,800972.50
2011-01-267,9608,0307,8207,83098,800978.75
2011-01-257,9708,2007,9308,09077,4001,011.25
2011-01-248,0508,0507,9307,95046,300993.75
2011-01-218,0808,0807,9007,91080,600988.75
2011-01-208,2908,2908,0908,11094,5001,013.75
2011-01-198,3808,4408,3408,40034,3001,050
2011-01-188,3208,3808,2408,32057,0001,040
2011-01-178,5408,5408,3508,36050,1001,045
2011-01-148,6108,6708,4908,49050,8001,061.25
2011-01-138,7508,7808,5908,64036,3001,080
2011-01-128,8008,8008,6808,68029,2001,085
2011-01-118,7708,7708,7008,70027,0001,087.50
2011-01-078,6108,7908,6008,77033,1001,096.25
2011-01-068,5608,6408,5408,58030,6001,072.50
2011-01-058,4608,5308,4108,42027,0001,052.50
2011-01-048,3308,4708,3108,45039,4001,056.25

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