6594 ニデック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	10,080	10,125	9,956	10,085	678,700	2,521.25
2016-12-29	10,185	10,185	10,030	10,110	836,300	2,527.50
2016-12-28	10,150	10,230	10,135	10,195	548,200	2,548.75
2016-12-27	10,200	10,265	10,130	10,145	618,000	2,536.25
2016-12-26	10,240	10,245	10,135	10,140	569,600	2,535
2016-12-22	10,250	10,295	10,155	10,240	818,700	2,560
2016-12-21	10,350	10,385	10,200	10,230	1,354,600	2,557.50
2016-12-20	9,992	10,180	9,992	10,160	901,900	2,540
2016-12-19	9,990	10,110	9,981	10,025	1,135,300	2,506.25
2016-12-16	9,962	10,020	9,916	9,977	1,455,900	2,494.25
2016-12-15	10,170	10,185	9,961	9,987	1,910,200	2,496.75
2016-12-14	9,800	10,200	9,765	10,100	3,699,100	2,525
2016-12-13	9,833	9,929	9,301	9,880	5,451,800	2,470
2016-12-12	9,893	10,020	9,826	9,888	1,573,600	2,472
2016-12-09	9,880	9,939	9,807	9,859	1,863,200	2,464.75
2016-12-08	10,090	10,115	9,859	9,941	1,642,300	2,485.25
2016-12-07	10,030	10,115	9,888	9,989	1,183,500	2,497.25
2016-12-06	10,285	10,300	10,015	10,035	948,700	2,508.75
2016-12-05	10,095	10,210	10,030	10,195	704,000	2,548.75
2016-12-02	10,410	10,445	10,175	10,200	1,062,400	2,550
2016-12-01	10,400	10,640	10,360	10,470	1,843,500	2,617.50
2016-11-30	10,215	10,245	10,165	10,240	1,089,600	2,560
2016-11-29	10,195	10,315	10,185	10,225	964,400	2,556.25
2016-11-28	10,175	10,230	10,135	10,200	853,700	2,550
2016-11-25	10,305	10,345	10,160	10,215	1,080,600	2,553.75
2016-11-24	10,200	10,280	10,095	10,270	1,109,900	2,567.50
2016-11-22	10,290	10,345	10,190	10,195	831,800	2,548.75
2016-11-21	10,420	10,445	10,275	10,320	925,100	2,580
2016-11-18	10,495	10,500	10,380	10,410	778,900	2,602.50
2016-11-17	10,335	10,480	10,285	10,460	863,000	2,615
2016-11-16	10,500	10,510	10,280	10,340	1,134,900	2,585
2016-11-15	10,425	10,430	10,265	10,345	629,000	2,586.25
2016-11-14	10,120	10,425	10,120	10,350	1,066,700	2,587.50
2016-11-11	10,285	10,375	10,025	10,060	1,236,500	2,515
2016-11-10	10,175	10,230	10,055	10,185	1,342,600	2,546.25
2016-11-09	10,180	10,195	9,578	9,692	1,586,200	2,423
2016-11-08	10,150	10,175	10,100	10,130	659,600	2,532.50
2016-11-07	10,225	10,250	10,040	10,150	1,177,600	2,537.50
2016-11-04	9,752	9,954	9,716	9,939	1,306,500	2,484.75
2016-11-02	10,000	10,055	9,836	9,870	1,294,200	2,467.50
2016-11-01	10,170	10,215	10,095	10,155	954,500	2,538.75
2016-10-31	10,155	10,235	10,055	10,170	1,274,400	2,542.50
2016-10-28	10,250	10,380	10,240	10,250	2,617,400	2,562.50
2016-10-27	10,050	10,245	9,969	10,165	1,895,000	2,541.25
2016-10-26	9,948	10,120	9,904	10,050	2,441,400	2,512.50
2016-10-25	9,700	9,884	9,653	9,867	4,893,800	2,466.75
2016-10-24	9,281	9,339	9,267	9,300	1,013,700	2,325
2016-10-21	9,330	9,332	9,184	9,230	1,277,100	2,307.50
2016-10-20	9,386	9,413	9,275	9,293	1,730,900	2,323.25
2016-10-19	9,479	9,518	9,438	9,441	807,100	2,360.25
2016-10-17	9,500	9,657	9,428	9,655	1,264,200	2,413.75
2016-10-13	9,520	9,584	9,455	9,514	774,700	2,378.50
2016-10-12	9,515	9,627	9,479	9,484	1,247,200	2,371
2016-10-11	9,399	9,616	9,355	9,607	1,767,500	2,401.75
2016-10-07	9,300	9,359	9,239	9,296	981,600	2,324
2016-10-06	9,440	9,488	9,338	9,353	881,500	2,338.25
2016-10-05	9,450	9,483	9,343	9,364	880,400	2,341
2016-10-04	9,300	9,405	9,287	9,405	723,000	2,351.25
2016-10-03	9,251	9,382	9,226	9,281	916,400	2,320.25
2016-09-30	9,220	9,336	9,159	9,262	972,400	2,315.50
2016-09-29	9,350	9,368	9,240	9,323	725,200	2,330.75
2016-09-28	9,032	9,303	9,020	9,293	997,600	2,323.25
2016-09-27	8,950	9,122	8,903	9,122	984,000	2,280.50
2016-09-26	9,143	9,150	9,011	9,024	691,000	2,256
2016-09-23	9,240	9,282	9,131	9,208	894,200	2,302
2016-09-21	8,916	9,250	8,916	9,239	1,169,000	2,309.75
2016-09-20	8,850	9,017	8,850	8,947	1,000,500	2,236.75
2016-09-16	8,699	8,891	8,677	8,878	1,215,300	2,219.50
2016-09-15	8,777	8,814	8,590	8,611	1,441,600	2,152.75
2016-09-14	8,900	8,948	8,758	8,777	1,471,900	2,194.25
2016-09-13	8,933	9,055	8,885	9,028	626,000	2,257
2016-09-12	8,968	9,110	8,910	8,957	848,300	2,239.25
2016-09-09	9,196	9,226	9,106	9,118	727,000	2,279.50
2016-09-08	9,200	9,261	9,046	9,096	909,400	2,274
2016-09-07	8,910	9,135	8,906	9,112	965,100	2,278
2016-09-06	9,080	9,080	8,942	9,009	1,072,600	2,252.25
2016-09-05	9,238	9,281	9,080	9,081	863,800	2,270.25
2016-09-02	9,255	9,293	9,120	9,180	755,100	2,295
2016-09-01	9,320	9,327	9,239	9,294	840,500	2,323.50
2016-08-31	9,370	9,373	9,313	9,322	824,900	2,330.50
2016-08-30	9,180	9,318	9,180	9,270	506,700	2,317.50
2016-08-29	9,350	9,393	9,213	9,246	982,700	2,311.50
2016-08-26	9,195	9,274	9,054	9,197	961,300	2,299.25
2016-08-25	9,180	9,227	9,122	9,174	557,400	2,293.50
2016-08-24	9,206	9,287	9,120	9,189	598,600	2,297.25
2016-08-23	9,299	9,312	9,159	9,208	819,700	2,302
2016-08-22	9,420	9,429	9,283	9,369	668,000	2,342.25
2016-08-19	9,260	9,452	9,244	9,395	1,230,600	2,348.75
2016-08-18	9,052	9,267	9,030	9,156	1,276,100	2,289
2016-08-17	9,218	9,266	9,067	9,161	1,247,900	2,290.25
2016-08-16	9,352	9,460	9,267	9,267	896,000	2,316.75
2016-08-15	9,274	9,449	9,273	9,383	995,700	2,345.75
2016-08-12	9,273	9,299	9,129	9,278	1,490,700	2,319.50
2016-08-10	9,420	9,464	9,254	9,304	1,668,900	2,326
2016-08-09	9,470	9,541	9,378	9,526	935,000	2,381.50
2016-08-08	9,500	9,576	9,440	9,537	1,136,400	2,384.25
2016-08-05	9,450	9,499	9,331	9,355	1,121,300	2,338.75
2016-08-04	9,299	9,420	9,266	9,412	1,276,800	2,353
2016-08-03	9,252	9,488	9,177	9,329	2,007,500	2,332.25
2016-08-02	9,179	9,262	9,151	9,171	1,043,100	2,292.75
2016-08-01	9,185	9,413	9,170	9,299	1,403,100	2,324.75
2016-07-29	9,251	9,490	9,139	9,435	2,337,400	2,358.75
2016-07-28	9,160	9,343	9,115	9,210	1,916,400	2,302.50
2016-07-27	8,938	9,332	8,918	9,198	2,271,200	2,299.50
2016-07-26	8,800	9,144	8,792	9,025	2,347,800	2,256.25
2016-07-25	8,860	9,013	8,801	8,917	2,177,400	2,229.25
2016-07-22	8,400	8,609	8,400	8,560	1,165,900	2,140
2016-07-21	8,680	8,879	8,636	8,684	1,317,400	2,171
2016-07-20	8,475	8,640	8,452	8,614	1,077,700	2,153.50
2016-07-19	8,488	8,572	8,426	8,550	1,726,100	2,137.50
2016-07-15	8,297	8,405	8,265	8,395	1,403,600	2,098.75
2016-07-14	8,113	8,338	8,113	8,278	1,295,300	2,069.50
2016-07-13	8,432	8,465	8,203	8,234	2,158,000	2,058.50
2016-07-12	7,730	8,052	7,714	8,030	2,597,700	2,007.50
2016-07-11	7,330	7,504	7,308	7,438	1,153,200	1,859.50
2016-07-08	7,227	7,283	7,119	7,131	1,147,200	1,782.75
2016-07-07	7,219	7,339	7,172	7,190	1,120,500	1,797.50
2016-07-06	7,370	7,404	7,137	7,210	1,619,000	1,802.50
2016-07-05	7,430	7,520	7,408	7,422	925,100	1,855.50
2016-07-04	7,450	7,537	7,436	7,509	1,360,700	1,877.25
2016-07-01	7,766	7,790	7,572	7,599	1,332,300	1,899.75
2016-06-30	7,907	7,939	7,722	7,722	1,468,500	1,930.50
2016-06-29	7,800	7,865	7,618	7,855	1,558,800	1,963.75
2016-06-28	7,360	7,646	7,350	7,604	1,228,700	1,901
2016-06-27	7,501	7,589	7,342	7,463	1,240,100	1,865.75
2016-06-24	8,100	8,165	7,333	7,500	1,907,200	1,875
2016-06-23	7,877	8,065	7,835	8,050	672,100	2,012.50
2016-06-22	7,885	7,988	7,820	7,885	823,400	1,971.25
2016-06-21	7,681	7,999	7,632	7,978	1,105,800	1,994.50
2016-06-20	7,639	7,807	7,630	7,769	1,140,300	1,942.25
2016-06-17	7,576	7,644	7,490	7,521	1,372,700	1,880.25
2016-06-16	7,740	7,740	7,468	7,527	1,162,700	1,881.75
2016-06-15	7,720	7,851	7,702	7,804	1,265,600	1,951
2016-06-14	7,750	7,858	7,700	7,733	981,100	1,933.25
2016-06-13	7,950	7,990	7,820	7,820	938,500	1,955
2016-06-10	8,190	8,201	8,082	8,148	1,004,200	2,037
2016-06-09	8,178	8,250	8,140	8,201	543,700	2,050.25
2016-06-08	8,212	8,239	8,106	8,238	882,600	2,059.50
2016-06-07	8,200	8,249	8,121	8,226	780,400	2,056.50
2016-06-06	7,911	8,148	7,907	8,140	893,200	2,035
2016-06-03	8,176	8,288	8,058	8,146	947,300	2,036.50
2016-06-02	8,363	8,385	8,102	8,163	1,335,500	2,040.75
2016-06-01	8,508	8,588	8,426	8,467	1,132,900	2,116.75
2016-05-31	8,362	8,557	8,278	8,557	2,344,000	2,139.25
2016-05-30	8,377	8,400	8,315	8,382	903,000	2,095.50
2016-05-27	8,394	8,415	8,345	8,364	727,400	2,091
2016-05-26	8,450	8,450	8,352	8,378	728,000	2,094.50
2016-05-25	8,450	8,511	8,378	8,378	1,071,100	2,094.50
2016-05-24	8,282	8,379	8,260	8,352	899,800	2,088
2016-05-23	8,340	8,387	8,225	8,387	1,364,000	2,096.75
2016-05-20	8,342	8,417	8,272	8,382	936,200	2,095.50
2016-05-19	8,438	8,438	8,338	8,392	986,700	2,098
2016-05-18	8,360	8,418	8,284	8,371	1,420,600	2,092.75
2016-05-17	8,343	8,438	8,258	8,360	1,012,400	2,090
2016-05-16	8,160	8,364	8,160	8,266	1,094,400	2,066.50
2016-05-13	8,200	8,273	8,105	8,196	1,492,200	2,049
2016-05-12	8,161	8,326	8,114	8,300	1,105,500	2,075
2016-05-11	8,330	8,444	8,245	8,303	1,608,700	2,075.75
2016-05-10	7,936	8,204	7,850	8,180	1,749,800	2,045
2016-05-09	7,927	7,965	7,867	7,930	1,255,000	1,982.50
2016-05-06	7,955	7,955	7,680	7,838	2,565,700	1,959.50
2016-05-02	7,862	8,066	7,790	8,063	2,606,200	2,015.75
2016-04-28	8,335	8,447	8,027	8,185	2,469,300	2,046.25
2016-04-27	8,166	8,403	8,092	8,246	2,338,600	2,061.50
2016-04-26	8,280	8,297	8,090	8,164	3,911,200	2,041
2016-04-25	7,939	7,940	7,787	7,850	1,551,800	1,962.50
2016-04-22	7,714	7,895	7,692	7,875	1,531,000	1,968.75
2016-04-21	7,850	7,941	7,811	7,864	1,607,900	1,966
2016-04-20	7,550	7,786	7,540	7,762	3,136,900	1,940.50
2016-04-19	7,355	7,456	7,317	7,456	1,515,500	1,864
2016-04-18	7,000	7,157	6,985	7,091	2,036,800	1,772.75
2016-04-15	7,428	7,593	7,367	7,407	2,487,700	1,851.75
2016-04-14	7,525	7,668	7,511	7,657	1,799,200	1,914.25
2016-04-13	7,395	7,531	7,276	7,437	1,786,900	1,859.25
2016-04-12	7,113	7,410	7,102	7,303	1,652,800	1,825.75
2016-04-11	7,312	7,312	6,988	7,221	1,325,200	1,805.25
2016-04-08	7,112	7,442	7,112	7,331	1,513,800	1,832.75
2016-04-07	7,217	7,316	7,166	7,262	885,600	1,815.50
2016-04-06	7,134	7,339	7,103	7,238	1,200,000	1,809.50
2016-04-05	7,325	7,375	7,150	7,153	1,526,200	1,788.25
2016-04-04	7,330	7,465	7,223	7,336	1,233,900	1,834
2016-04-01	7,590	7,602	7,325	7,347	2,003,500	1,836.75
2016-03-31	7,740	7,855	7,675	7,701	1,312,200	1,925.25
2016-03-30	7,968	8,006	7,727	7,740	1,608,800	1,935
2016-03-29	8,051	8,098	7,981	8,054	1,085,600	2,013.50
2016-03-28	8,083	8,149	8,010	8,149	789,600	2,037.25
2016-03-25	7,911	8,098	7,911	8,081	698,000	2,020.25
2016-03-24	7,910	7,985	7,824	7,908	1,072,300	1,977
2016-03-23	8,106	8,147	8,026	8,054	725,900	2,013.50
2016-03-22	7,913	8,178	7,904	8,138	1,198,400	2,034.50
2016-03-18	8,097	8,118	7,882	7,966	1,134,000	1,991.50
2016-03-17	8,168	8,341	8,043	8,145	1,084,600	2,036.25
2016-03-16	8,051	8,209	8,035	8,125	1,122,000	2,031.25
2016-03-15	8,261	8,344	8,203	8,250	1,133,500	2,062.50
2016-03-14	8,209	8,311	8,182	8,309	958,500	2,077.25
2016-03-11	8,031	8,186	7,961	8,139	1,673,300	2,034.75
2016-03-10	8,118	8,198	8,102	8,181	793,000	2,045.25
2016-03-09	8,065	8,069	7,926	8,018	1,505,600	2,004.50
2016-03-08	8,140	8,277	8,092	8,227	1,193,100	2,056.75
2016-03-07	8,078	8,270	8,073	8,198	951,300	2,049.50
2016-03-04	8,230	8,333	8,131	8,245	1,339,100	2,061.25
2016-03-03	8,082	8,265	7,994	8,230	1,567,600	2,057.50
2016-03-02	7,783	8,097	7,777	8,082	2,165,000	2,020.50
2016-03-01	7,502	7,584	7,404	7,522	899,900	1,880.50
2016-02-29	7,658	7,750	7,567	7,567	1,503,800	1,891.75
2016-02-26	7,591	7,665	7,526	7,531	839,100	1,882.75
2016-02-25	7,310	7,565	7,310	7,536	1,949,300	1,884
2016-02-24	7,133	7,256	7,062	7,247	1,431,900	1,811.75
2016-02-23	7,385	7,493	7,268	7,315	973,000	1,828.75
2016-02-22	7,208	7,381	7,138	7,372	900,000	1,843
2016-02-19	7,490	7,490	7,149	7,258	1,894,500	1,814.50
2016-02-18	7,550	7,672	7,519	7,614	1,913,800	1,903.50
2016-02-17	7,380	7,434	7,234	7,336	2,622,200	1,834
2016-02-16	7,008	7,268	7,001	7,180	1,217,900	1,795
2016-02-15	7,053	7,138	6,816	7,077	1,777,900	1,769.25
2016-02-12	6,407	6,716	6,407	6,553	3,333,300	1,638.25
2016-02-10	7,170	7,245	6,822	6,907	3,766,500	1,726.75
2016-02-09	7,389	7,399	7,189	7,221	2,014,100	1,805.25
2016-02-08	7,671	7,736	7,503	7,666	2,812,100	1,916.50
2016-02-05	7,840	7,970	7,800	7,934	1,554,500	1,983.50
2016-02-04	7,975	8,283	7,970	8,086	1,869,800	2,021.50
2016-02-03	8,211	8,284	8,032	8,073	1,634,400	2,018.25
2016-02-02	8,350	8,450	8,308	8,361	1,431,300	2,090.25
2016-02-01	8,348	8,512	8,289	8,481	2,254,800	2,120.25
2016-01-29	7,842	8,140	7,721	8,102	2,224,700	2,025.50
2016-01-28	7,882	7,918	7,718	7,771	2,147,000	1,942.75
2016-01-27	7,853	7,883	7,752	7,841	1,511,700	1,960.25
2016-01-26	7,865	7,876	7,720	7,740	1,580,100	1,935
2016-01-25	7,998	8,093	7,937	7,947	2,377,200	1,986.75
2016-01-22	8,030	8,085	7,550	7,932	4,731,400	1,983
2016-01-21	7,932	8,133	7,768	7,776	3,171,600	1,944
2016-01-20	7,998	8,104	7,840	7,862	2,691,900	1,965.50
2016-01-19	7,660	8,050	7,640	8,002	2,825,300	2,000.50
2016-01-18	7,300	7,738	7,296	7,683	2,754,400	1,920.75
2016-01-15	7,997	8,028	7,626	7,668	2,104,600	1,917
2016-01-14	7,780	7,840	7,641	7,802	2,915,500	1,950.50
2016-01-13	8,026	8,218	8,026	8,080	1,963,800	2,020
2016-01-12	7,990	8,010	7,755	7,755	2,651,100	1,938.75
2016-01-08	8,054	8,284	7,955	8,121	1,927,800	2,030.25
2016-01-07	8,272	8,397	8,150	8,181	1,948,500	2,045.25
2016-01-06	8,365	8,406	8,220	8,305	1,920,000	2,076.25
2016-01-05	8,561	8,625	8,450	8,467	1,273,800	2,116.75
2016-01-04	8,726	8,744	8,561	8,602	1,418,100	2,150.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30