6594 ニデック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3010,36010,36010,19010,300605,6002,575
2013-12-279,98010,3009,91010,2901,028,8002,572.50
2013-12-269,8609,9709,8209,960521,0002,490
2013-12-259,7609,8009,7109,800419,5002,450
2013-12-249,8409,8609,7709,800663,3002,450
2013-12-209,8009,8409,7509,770540,6002,442.50
2013-12-199,9709,9709,7409,790746,5002,447.50
2013-12-189,5209,8109,5009,800996,6002,450
2013-12-179,4309,5409,4209,510948,2002,377.50
2013-12-169,4009,4209,2509,310778,5002,327.50
2013-12-139,4809,5209,4209,440907,9002,360
2013-12-129,5109,5309,4309,510515,8002,377.50
2013-12-119,6609,6709,5109,570563,2002,392.50
2013-12-109,7209,7509,6609,690642,3002,422.50
2013-12-099,6809,7809,6509,720609,9002,430
2013-12-069,5009,6109,4509,490798,6002,372.50
2013-12-059,5809,7109,5209,520639,0002,380
2013-12-049,6509,7109,5809,590657,1002,397.50
2013-12-039,7109,8209,6809,730655,1002,432.50
2013-12-029,7009,8009,6609,690635,9002,422.50
2013-11-299,8709,9409,7809,890936,2002,472.50
2013-11-289,8109,9909,8109,990912,6002,497.50
2013-11-279,6209,8309,6109,660779,8002,415
2013-11-269,7009,7709,6009,710684,8002,427.50
2013-11-259,7609,7909,6109,690608,6002,422.50
2013-11-229,5009,6409,4109,6401,090,5002,410
2013-11-219,3009,4409,2409,440749,0002,360
2013-11-209,1909,3309,1809,280590,3002,320
2013-11-199,1509,2109,1209,120460,7002,280
2013-11-189,3209,3409,1209,140537,5002,285
2013-11-159,2009,3109,1609,270696,4002,317.50
2013-11-149,1009,1609,0409,120725,0002,280
2013-11-139,1609,2009,0109,040827,1002,260
2013-11-129,1209,2709,1009,260337,2002,315
2013-11-119,2509,2609,1009,150343,2002,287.50
2013-11-089,1409,1809,0609,130434,5002,282.50
2013-11-079,3909,4009,2009,230535,7002,307.50
2013-11-069,2309,4409,2009,370511,5002,342.50
2013-11-059,3909,4809,1709,240615,5002,310
2013-11-019,4909,5309,3009,410810,5002,352.50
2013-10-319,2209,6409,1909,5301,864,0002,382.50
2013-10-309,2209,2308,9309,1001,279,3002,275
2013-10-299,1609,2909,1609,170436,1002,292.50
2013-10-289,2309,2909,1509,260553,9002,315
2013-10-259,1809,3109,0809,1101,141,6002,277.50
2013-10-249,1109,2109,0309,1501,280,9002,287.50
2013-10-238,8809,3308,8609,1503,396,1002,287.50
2013-10-228,9008,9008,7508,760775,3002,190
2013-10-218,7508,9308,7408,9101,073,0002,227.50
2013-10-188,5108,6908,5008,660965,1002,165
2013-10-178,4908,5608,4408,510779,6002,127.50
2013-10-168,4108,4608,3908,460415,7002,115
2013-10-158,4508,4608,3608,390538,7002,097.50
2013-10-118,4408,4708,3708,430820,3002,107.50
2013-10-108,2008,3708,1508,370778,7002,092.50
2013-10-097,9808,1907,9508,190378,8002,047.50
2013-10-088,1108,1207,9908,020863,0002,005
2013-10-078,1808,2708,1708,190635,7002,047.50
2013-10-047,9908,1907,9908,090525,9002,022.50
2013-10-038,0708,2308,0608,100684,6002,025
2013-10-028,2208,3207,9608,0301,059,4002,007.50
2013-10-018,1908,3508,1708,200893,8002,050
2013-09-308,1508,2008,0808,100518,5002,025
2013-09-278,3008,4008,2108,360647,5002,090
2013-09-267,9708,3107,9308,300723,2002,075
2013-09-257,9208,1807,8908,100765,6002,025
2013-09-247,9107,9807,8807,970384,3001,992.50
2013-09-207,9607,9707,8307,930426,1001,982.50
2013-09-197,6907,9407,6307,9401,032,1001,985
2013-09-187,5907,6807,5507,610507,0001,902.50
2013-09-177,6707,6707,5007,550691,3001,887.50
2013-09-137,5807,6707,5307,620492,4001,905
2013-09-127,6307,6607,6007,620341,0001,905
2013-09-117,7707,7907,6007,660575,1001,915
2013-09-107,8207,8507,7107,740521,1001,935
2013-09-097,8307,8607,7107,770352,8001,942.50
2013-09-067,7707,8207,6507,680392,8001,920
2013-09-057,8807,8807,6707,710522,5001,927.50
2013-09-047,7707,7807,6807,780472,5001,945
2013-09-037,5907,7907,5707,740696,7001,935
2013-09-027,3807,4707,3607,440407,5001,860
2013-08-307,5607,5807,3207,3501,090,1001,837.50
2013-08-297,5807,6207,4707,480772,7001,870
2013-08-287,6807,7807,5607,650785,5001,912.50
2013-08-277,7207,9707,6807,890614,4001,972.50
2013-08-267,9507,9707,7607,790501,9001,947.50
2013-08-237,9308,0507,9107,940559,0001,985
2013-08-227,8507,8507,6307,760916,8001,940
2013-08-218,0408,1107,9107,910634,1001,977.50
2013-08-208,1008,1908,0508,050559,7002,012.50
2013-08-198,0408,1808,0208,180308,6002,045
2013-08-167,9608,0407,9508,020415,4002,005
2013-08-158,1008,1508,0008,050469,6002,012.50
2013-08-148,2208,2508,0908,230564,5002,057.50
2013-08-138,1408,2107,8808,1901,243,3002,047.50
2013-08-128,0008,1607,9708,030598,2002,007.50
2013-08-098,2008,2408,0808,140598,6002,035
2013-08-088,2008,3308,0808,100602,3002,025
2013-08-078,2808,3708,2308,230528,3002,057.50
2013-08-068,3308,4608,2608,460551,7002,115
2013-08-058,4208,5008,3408,400749,6002,100
2013-08-028,3308,5308,2108,5301,186,4002,132.50
2013-08-018,0308,2608,0208,240974,7002,060
2013-07-318,0808,1707,9908,000797,9002,000
2013-07-308,0208,2308,0208,180930,7002,045
2013-07-298,1008,2007,9908,0101,122,8002,002.50
2013-07-268,2908,3908,0808,2601,849,8002,065
2013-07-258,2608,5508,2008,4603,986,8002,115
2013-07-248,1008,2107,9308,1306,309,3002,032.50
2013-07-237,1907,4207,1507,3901,730,5001,847.50
2013-07-227,2507,2507,0407,150691,4001,787.50
2013-07-197,3007,3207,0707,120958,7001,780
2013-07-187,2307,3007,2207,250671,3001,812.50
2013-07-177,2107,3007,1507,240602,6001,810
2013-07-167,1607,2607,0607,260774,7001,815
2013-07-127,0207,1307,0107,08039,3001,770
2013-07-117,0107,0106,9107,0009,4001,750
2013-07-107,0307,0706,9807,01032,3001,752.50
2013-07-097,0707,0706,9907,02022,0001,755
2013-07-087,1607,1906,9306,93016,8001,732.50
2013-07-056,9507,0906,9207,07022,3001,767.50
2013-07-046,9206,9706,8806,88012,1001,720
2013-07-036,9807,0006,9307,00022,4001,750
2013-07-026,9706,9806,8806,97019,6001,742.50
2013-07-017,0007,0006,7606,89024,3001,722.50
2013-06-286,8406,9706,8106,95046,1001,737.50
2013-06-276,6706,6906,5306,68028,0001,670
2013-06-266,8106,8806,5606,56021,4001,640
2013-06-256,5906,8006,5806,73040,2001,682.50
2013-06-246,5506,7406,5406,59036,2001,647.50
2013-06-216,1306,4606,0706,40040,4001,600
2013-06-206,1506,2506,1206,12037,1001,530
2013-06-196,4006,4406,2006,22032,3001,555
2013-06-186,4106,4706,3106,32016,3001,580
2013-06-176,2506,5006,2406,38028,2001,595
2013-06-146,4006,4906,2506,320238,9001,580
2013-06-136,4006,4606,2806,28031,9001,570
2013-06-126,5806,6306,5006,60021,4001,650
2013-06-116,6906,7606,6406,64025,5001,660
2013-06-106,4706,7906,4706,79034,4001,697.50
2013-06-076,1606,4206,1206,37047,9001,592.50
2013-06-066,2106,4806,2006,27041,2001,567.50
2013-06-056,5106,5106,3506,35031,2001,587.50
2013-06-046,3506,5306,2506,52046,7001,630
2013-06-036,8606,9106,4506,45046,5001,612.50
2013-05-317,0207,0406,8606,93041,5001,732.50
2013-05-306,8107,1106,7606,90060,9001,725
2013-05-296,9206,9806,7906,91040,7001,727.50
2013-05-286,5106,8106,5106,77042,0001,692.50
2013-05-276,7406,7806,6406,64049,0001,660
2013-05-247,0607,1906,7206,97080,6001,742.50
2013-05-237,3607,5006,9306,93084,6001,732.50
2013-05-227,2007,4407,1607,33037,9001,832.50
2013-05-217,0807,2007,0407,15034,7001,787.50
2013-05-207,0707,1007,0107,07030,5001,767.50
2013-05-176,9907,0406,8807,01035,5001,752.50
2013-05-167,0107,1006,9407,02053,1001,755
2013-05-156,9407,1306,9406,96056,2001,740
2013-05-146,8706,9106,8206,88049,9001,720
2013-05-136,9706,9706,7806,80056,9001,700
2013-05-107,0407,0506,8806,88082,3001,720
2013-05-097,1007,1106,8506,85029,6001,712.50
2013-05-086,8607,0906,8507,06079,5001,765
2013-05-076,8006,8406,7306,84061,2001,710
2013-05-026,5106,6306,4906,53027,7001,632.50
2013-05-016,6506,6506,5106,55028,8001,637.50
2013-04-306,7106,7606,6306,63044,4001,657.50
2013-04-266,6206,6306,4906,58043,1001,645
2013-04-256,7106,9606,5106,560132,5001,640
2013-04-246,3206,5306,2206,510117,4001,627.50
2013-04-235,9406,0505,9206,02028,4001,505
2013-04-225,9005,9505,9005,93038,5001,482.50
2013-04-195,7005,8505,7005,75025,7001,437.50
2013-04-185,7505,7805,6705,67026,3001,417.50
2013-04-175,6405,7505,6405,73027,5001,432.50
2013-04-165,5605,6505,5305,61043,4001,402.50
2013-04-155,7305,7405,6205,63031,7001,407.50
2013-04-125,9705,9705,7305,79057,3001,447.50
2013-04-115,9605,9705,8805,91053,1001,477.50
2013-04-105,4905,8505,4905,83087,8001,457.50
2013-04-095,3505,3905,2705,34038,9001,335
2013-04-085,4705,5105,3205,34083,5001,335
2013-04-055,6605,6705,3605,38077,0001,345
2013-04-045,3905,5005,3105,49036,3001,372.50
2013-04-035,2405,4705,2005,39029,6001,347.50
2013-04-025,3705,3705,2305,27026,3001,317.50
2013-04-015,6305,6305,5005,50015,2001,375
2013-03-295,6505,6505,5805,60034,8001,400
2013-03-285,7405,7405,6105,63013,5001,407.50
2013-03-275,5905,6805,5505,64036,8001,410
2013-03-265,5805,6305,5105,61044,3001,402.50
2013-03-255,6505,6505,5905,60034,8001,400
2013-03-225,6105,6405,5705,57033,5001,392.50
2013-03-215,6105,7105,6105,65038,3001,412.50
2013-03-195,5505,6105,5205,58022,9001,395
2013-03-185,5905,5905,5105,51019,5001,377.50
2013-03-155,5905,6605,5605,59039,2001,397.50
2013-03-145,7205,7205,5905,59020,5001,397.50
2013-03-135,7405,7705,6605,71023,6001,427.50
2013-03-125,7505,9005,7105,77053,6001,442.50
2013-03-115,4505,6905,4305,68048,7001,420
2013-03-085,4005,4305,3105,410263,3001,352.50
2013-03-075,4305,4505,4005,40014,5001,350
2013-03-065,4205,4405,3805,40013,0001,350
2013-03-055,4105,4305,3705,40029,7001,350
2013-03-045,4605,5305,3905,40028,2001,350
2013-03-015,4305,5005,4005,44021,1001,360
2013-02-285,4505,4805,3705,48022,2001,370
2013-02-275,4705,4905,3105,35031,5001,337.50
2013-02-265,5305,5605,4705,49048,3001,372.50
2013-02-255,7705,7805,6605,69053,6001,422.50
2013-02-225,2905,6105,2805,570141,3001,392.50
2013-02-215,2705,2905,2205,22029,0001,305
2013-02-205,3205,3205,2805,30015,5001,325
2013-02-195,3205,3205,2605,27017,7001,317.50
2013-02-185,3005,3405,2905,34015,9001,335
2013-02-155,3205,3205,2605,29023,7001,322.50
2013-02-145,2905,3305,2805,30017,9001,325
2013-02-135,2205,3005,2205,26021,5001,315
2013-02-125,3405,3505,2305,23023,9001,307.50
2013-02-085,2605,3105,2305,26028,6001,315
2013-02-075,1605,3005,1605,28031,6001,320
2013-02-065,1705,2205,1505,18033,5001,295
2013-02-055,0905,1705,0605,13026,2001,282.50
2013-02-045,2005,2005,0805,13049,4001,282.50
2013-02-015,3105,3605,1805,22046,1001,305
2013-01-315,2005,3105,2005,28034,6001,320
2013-01-305,0405,1905,0405,18047,3001,295
2013-01-295,0005,0804,9805,04043,5001,260
2013-01-285,1505,1505,0405,04055,5001,260
2013-01-255,0705,2405,0305,220116,8001,305
2013-01-245,2605,2905,2105,27020,2001,317.50
2013-01-235,2805,3505,2505,31065,1001,327.50
2013-01-225,3005,3405,2505,30029,2001,325
2013-01-215,4005,4005,2905,30021,7001,325
2013-01-185,2505,3205,2205,31032,3001,327.50
2013-01-175,2005,2205,1205,13068,7001,282.50
2013-01-165,2205,2205,1505,18040,6001,295
2013-01-155,4005,4005,2205,25054,2001,312.50
2013-01-115,3905,4205,3005,32060,7001,330
2013-01-105,3705,4205,3205,37086,0001,342.50
2013-01-095,2505,3905,2005,36068,1001,340
2013-01-085,4005,4405,2105,24076,5001,310
2013-01-075,3905,4005,2805,33094,4001,332.50
2013-01-045,1805,2405,1505,19063,9001,297.50

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