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	5,042.50
2016-12-29	10,185	10,185	10,030	10,110	836,300	5,055
2016-12-28	10,150	10,230	10,135	10,195	548,200	5,097.50
2016-12-27	10,200	10,265	10,130	10,145	618,000	5,072.50
2016-12-26	10,240	10,245	10,135	10,140	569,600	5,070
2016-12-22	10,250	10,295	10,155	10,240	818,700	5,120
2016-12-21	10,350	10,385	10,200	10,230	1,354,600	5,115
2016-12-20	9,992	10,180	9,992	10,160	901,900	5,080
2016-12-19	9,990	10,110	9,981	10,025	1,135,300	5,012.50
2016-12-16	9,962	10,020	9,916	9,977	1,455,900	4,988.50
2016-12-15	10,170	10,185	9,961	9,987	1,910,200	4,993.50
2016-12-14	9,800	10,200	9,765	10,100	3,699,100	5,050
2016-12-13	9,833	9,929	9,301	9,880	5,451,800	4,940
2016-12-12	9,893	10,020	9,826	9,888	1,573,600	4,944
2016-12-09	9,880	9,939	9,807	9,859	1,863,200	4,929.50
2016-12-08	10,090	10,115	9,859	9,941	1,642,300	4,970.50
2016-12-07	10,030	10,115	9,888	9,989	1,183,500	4,994.50
2016-12-06	10,285	10,300	10,015	10,035	948,700	5,017.50
2016-12-05	10,095	10,210	10,030	10,195	704,000	5,097.50
2016-12-02	10,410	10,445	10,175	10,200	1,062,400	5,100
2016-12-01	10,400	10,640	10,360	10,470	1,843,500	5,235
2016-11-30	10,215	10,245	10,165	10,240	1,089,600	5,120
2016-11-29	10,195	10,315	10,185	10,225	964,400	5,112.50
2016-11-28	10,175	10,230	10,135	10,200	853,700	5,100
2016-11-25	10,305	10,345	10,160	10,215	1,080,600	5,107.50
2016-11-24	10,200	10,280	10,095	10,270	1,109,900	5,135
2016-11-22	10,290	10,345	10,190	10,195	831,800	5,097.50
2016-11-21	10,420	10,445	10,275	10,320	925,100	5,160
2016-11-18	10,495	10,500	10,380	10,410	778,900	5,205
2016-11-17	10,335	10,480	10,285	10,460	863,000	5,230
2016-11-16	10,500	10,510	10,280	10,340	1,134,900	5,170
2016-11-15	10,425	10,430	10,265	10,345	629,000	5,172.50
2016-11-14	10,120	10,425	10,120	10,350	1,066,700	5,175
2016-11-11	10,285	10,375	10,025	10,060	1,236,500	5,030
2016-11-10	10,175	10,230	10,055	10,185	1,342,600	5,092.50
2016-11-09	10,180	10,195	9,578	9,692	1,586,200	4,846
2016-11-08	10,150	10,175	10,100	10,130	659,600	5,065
2016-11-07	10,225	10,250	10,040	10,150	1,177,600	5,075
2016-11-04	9,752	9,954	9,716	9,939	1,306,500	4,969.50
2016-11-02	10,000	10,055	9,836	9,870	1,294,200	4,935
2016-11-01	10,170	10,215	10,095	10,155	954,500	5,077.50
2016-10-31	10,155	10,235	10,055	10,170	1,274,400	5,085
2016-10-28	10,250	10,380	10,240	10,250	2,617,400	5,125
2016-10-27	10,050	10,245	9,969	10,165	1,895,000	5,082.50
2016-10-26	9,948	10,120	9,904	10,050	2,441,400	5,025
2016-10-25	9,700	9,884	9,653	9,867	4,893,800	4,933.50
2016-10-24	9,281	9,339	9,267	9,300	1,013,700	4,650
2016-10-21	9,330	9,332	9,184	9,230	1,277,100	4,615
2016-10-20	9,386	9,413	9,275	9,293	1,730,900	4,646.50
2016-10-19	9,479	9,518	9,438	9,441	807,100	4,720.50
2016-10-17	9,500	9,657	9,428	9,655	1,264,200	4,827.50
2016-10-13	9,520	9,584	9,455	9,514	774,700	4,757
2016-10-12	9,515	9,627	9,479	9,484	1,247,200	4,742
2016-10-11	9,399	9,616	9,355	9,607	1,767,500	4,803.50
2016-10-07	9,300	9,359	9,239	9,296	981,600	4,648
2016-10-06	9,440	9,488	9,338	9,353	881,500	4,676.50
2016-10-05	9,450	9,483	9,343	9,364	880,400	4,682
2016-10-04	9,300	9,405	9,287	9,405	723,000	4,702.50
2016-10-03	9,251	9,382	9,226	9,281	916,400	4,640.50
2016-09-30	9,220	9,336	9,159	9,262	972,400	4,631
2016-09-29	9,350	9,368	9,240	9,323	725,200	4,661.50
2016-09-28	9,032	9,303	9,020	9,293	997,600	4,646.50
2016-09-27	8,950	9,122	8,903	9,122	984,000	4,561
2016-09-26	9,143	9,150	9,011	9,024	691,000	4,512
2016-09-23	9,240	9,282	9,131	9,208	894,200	4,604
2016-09-21	8,916	9,250	8,916	9,239	1,169,000	4,619.50
2016-09-20	8,850	9,017	8,850	8,947	1,000,500	4,473.50
2016-09-16	8,699	8,891	8,677	8,878	1,215,300	4,439
2016-09-15	8,777	8,814	8,590	8,611	1,441,600	4,305.50
2016-09-14	8,900	8,948	8,758	8,777	1,471,900	4,388.50
2016-09-13	8,933	9,055	8,885	9,028	626,000	4,514
2016-09-12	8,968	9,110	8,910	8,957	848,300	4,478.50
2016-09-09	9,196	9,226	9,106	9,118	727,000	4,559
2016-09-08	9,200	9,261	9,046	9,096	909,400	4,548
2016-09-07	8,910	9,135	8,906	9,112	965,100	4,556
2016-09-06	9,080	9,080	8,942	9,009	1,072,600	4,504.50
2016-09-05	9,238	9,281	9,080	9,081	863,800	4,540.50
2016-09-02	9,255	9,293	9,120	9,180	755,100	4,590
2016-09-01	9,320	9,327	9,239	9,294	840,500	4,647
2016-08-31	9,370	9,373	9,313	9,322	824,900	4,661
2016-08-30	9,180	9,318	9,180	9,270	506,700	4,635
2016-08-29	9,350	9,393	9,213	9,246	982,700	4,623
2016-08-26	9,195	9,274	9,054	9,197	961,300	4,598.50
2016-08-25	9,180	9,227	9,122	9,174	557,400	4,587
2016-08-24	9,206	9,287	9,120	9,189	598,600	4,594.50
2016-08-23	9,299	9,312	9,159	9,208	819,700	4,604
2016-08-22	9,420	9,429	9,283	9,369	668,000	4,684.50
2016-08-19	9,260	9,452	9,244	9,395	1,230,600	4,697.50
2016-08-18	9,052	9,267	9,030	9,156	1,276,100	4,578
2016-08-17	9,218	9,266	9,067	9,161	1,247,900	4,580.50
2016-08-16	9,352	9,460	9,267	9,267	896,000	4,633.50
2016-08-15	9,274	9,449	9,273	9,383	995,700	4,691.50
2016-08-12	9,273	9,299	9,129	9,278	1,490,700	4,639
2016-08-10	9,420	9,464	9,254	9,304	1,668,900	4,652
2016-08-09	9,470	9,541	9,378	9,526	935,000	4,763
2016-08-08	9,500	9,576	9,440	9,537	1,136,400	4,768.50
2016-08-05	9,450	9,499	9,331	9,355	1,121,300	4,677.50
2016-08-04	9,299	9,420	9,266	9,412	1,276,800	4,706
2016-08-03	9,252	9,488	9,177	9,329	2,007,500	4,664.50
2016-08-02	9,179	9,262	9,151	9,171	1,043,100	4,585.50
2016-08-01	9,185	9,413	9,170	9,299	1,403,100	4,649.50
2016-07-29	9,251	9,490	9,139	9,435	2,337,400	4,717.50
2016-07-28	9,160	9,343	9,115	9,210	1,916,400	4,605
2016-07-27	8,938	9,332	8,918	9,198	2,271,200	4,599
2016-07-26	8,800	9,144	8,792	9,025	2,347,800	4,512.50
2016-07-25	8,860	9,013	8,801	8,917	2,177,400	4,458.50
2016-07-22	8,400	8,609	8,400	8,560	1,165,900	4,280
2016-07-21	8,680	8,879	8,636	8,684	1,317,400	4,342
2016-07-20	8,475	8,640	8,452	8,614	1,077,700	4,307
2016-07-19	8,488	8,572	8,426	8,550	1,726,100	4,275
2016-07-15	8,297	8,405	8,265	8,395	1,403,600	4,197.50
2016-07-14	8,113	8,338	8,113	8,278	1,295,300	4,139
2016-07-13	8,432	8,465	8,203	8,234	2,158,000	4,117
2016-07-12	7,730	8,052	7,714	8,030	2,597,700	4,015
2016-07-11	7,330	7,504	7,308	7,438	1,153,200	3,719
2016-07-08	7,227	7,283	7,119	7,131	1,147,200	3,565.50
2016-07-07	7,219	7,339	7,172	7,190	1,120,500	3,595
2016-07-06	7,370	7,404	7,137	7,210	1,619,000	3,605
2016-07-05	7,430	7,520	7,408	7,422	925,100	3,711
2016-07-04	7,450	7,537	7,436	7,509	1,360,700	3,754.50
2016-07-01	7,766	7,790	7,572	7,599	1,332,300	3,799.50
2016-06-30	7,907	7,939	7,722	7,722	1,468,500	3,861
2016-06-29	7,800	7,865	7,618	7,855	1,558,800	3,927.50
2016-06-28	7,360	7,646	7,350	7,604	1,228,700	3,802
2016-06-27	7,501	7,589	7,342	7,463	1,240,100	3,731.50
2016-06-24	8,100	8,165	7,333	7,500	1,907,200	3,750
2016-06-23	7,877	8,065	7,835	8,050	672,100	4,025
2016-06-22	7,885	7,988	7,820	7,885	823,400	3,942.50
2016-06-21	7,681	7,999	7,632	7,978	1,105,800	3,989
2016-06-20	7,639	7,807	7,630	7,769	1,140,300	3,884.50
2016-06-17	7,576	7,644	7,490	7,521	1,372,700	3,760.50
2016-06-16	7,740	7,740	7,468	7,527	1,162,700	3,763.50
2016-06-15	7,720	7,851	7,702	7,804	1,265,600	3,902
2016-06-14	7,750	7,858	7,700	7,733	981,100	3,866.50
2016-06-13	7,950	7,990	7,820	7,820	938,500	3,910
2016-06-10	8,190	8,201	8,082	8,148	1,004,200	4,074
2016-06-09	8,178	8,250	8,140	8,201	543,700	4,100.50
2016-06-08	8,212	8,239	8,106	8,238	882,600	4,119
2016-06-07	8,200	8,249	8,121	8,226	780,400	4,113
2016-06-06	7,911	8,148	7,907	8,140	893,200	4,070
2016-06-03	8,176	8,288	8,058	8,146	947,300	4,073
2016-06-02	8,363	8,385	8,102	8,163	1,335,500	4,081.50
2016-06-01	8,508	8,588	8,426	8,467	1,132,900	4,233.50
2016-05-31	8,362	8,557	8,278	8,557	2,344,000	4,278.50
2016-05-30	8,377	8,400	8,315	8,382	903,000	4,191
2016-05-27	8,394	8,415	8,345	8,364	727,400	4,182
2016-05-26	8,450	8,450	8,352	8,378	728,000	4,189
2016-05-25	8,450	8,511	8,378	8,378	1,071,100	4,189
2016-05-24	8,282	8,379	8,260	8,352	899,800	4,176
2016-05-23	8,340	8,387	8,225	8,387	1,364,000	4,193.50
2016-05-20	8,342	8,417	8,272	8,382	936,200	4,191
2016-05-19	8,438	8,438	8,338	8,392	986,700	4,196
2016-05-18	8,360	8,418	8,284	8,371	1,420,600	4,185.50
2016-05-17	8,343	8,438	8,258	8,360	1,012,400	4,180
2016-05-16	8,160	8,364	8,160	8,266	1,094,400	4,133
2016-05-13	8,200	8,273	8,105	8,196	1,492,200	4,098
2016-05-12	8,161	8,326	8,114	8,300	1,105,500	4,150
2016-05-11	8,330	8,444	8,245	8,303	1,608,700	4,151.50
2016-05-10	7,936	8,204	7,850	8,180	1,749,800	4,090
2016-05-09	7,927	7,965	7,867	7,930	1,255,000	3,965
2016-05-06	7,955	7,955	7,680	7,838	2,565,700	3,919
2016-05-02	7,862	8,066	7,790	8,063	2,606,200	4,031.50
2016-04-28	8,335	8,447	8,027	8,185	2,469,300	4,092.50
2016-04-27	8,166	8,403	8,092	8,246	2,338,600	4,123
2016-04-26	8,280	8,297	8,090	8,164	3,911,200	4,082
2016-04-25	7,939	7,940	7,787	7,850	1,551,800	3,925
2016-04-22	7,714	7,895	7,692	7,875	1,531,000	3,937.50
2016-04-21	7,850	7,941	7,811	7,864	1,607,900	3,932
2016-04-20	7,550	7,786	7,540	7,762	3,136,900	3,881
2016-04-19	7,355	7,456	7,317	7,456	1,515,500	3,728
2016-04-18	7,000	7,157	6,985	7,091	2,036,800	3,545.50
2016-04-15	7,428	7,593	7,367	7,407	2,487,700	3,703.50
2016-04-14	7,525	7,668	7,511	7,657	1,799,200	3,828.50
2016-04-13	7,395	7,531	7,276	7,437	1,786,900	3,718.50
2016-04-12	7,113	7,410	7,102	7,303	1,652,800	3,651.50
2016-04-11	7,312	7,312	6,988	7,221	1,325,200	3,610.50
2016-04-08	7,112	7,442	7,112	7,331	1,513,800	3,665.50
2016-04-07	7,217	7,316	7,166	7,262	885,600	3,631
2016-04-06	7,134	7,339	7,103	7,238	1,200,000	3,619
2016-04-05	7,325	7,375	7,150	7,153	1,526,200	3,576.50
2016-04-04	7,330	7,465	7,223	7,336	1,233,900	3,668
2016-04-01	7,590	7,602	7,325	7,347	2,003,500	3,673.50
2016-03-31	7,740	7,855	7,675	7,701	1,312,200	3,850.50
2016-03-30	7,968	8,006	7,727	7,740	1,608,800	3,870
2016-03-29	8,051	8,098	7,981	8,054	1,085,600	4,027
2016-03-28	8,083	8,149	8,010	8,149	789,600	4,074.50
2016-03-25	7,911	8,098	7,911	8,081	698,000	4,040.50
2016-03-24	7,910	7,985	7,824	7,908	1,072,300	3,954
2016-03-23	8,106	8,147	8,026	8,054	725,900	4,027
2016-03-22	7,913	8,178	7,904	8,138	1,198,400	4,069
2016-03-18	8,097	8,118	7,882	7,966	1,134,000	3,983
2016-03-17	8,168	8,341	8,043	8,145	1,084,600	4,072.50
2016-03-16	8,051	8,209	8,035	8,125	1,122,000	4,062.50
2016-03-15	8,261	8,344	8,203	8,250	1,133,500	4,125
2016-03-14	8,209	8,311	8,182	8,309	958,500	4,154.50
2016-03-11	8,031	8,186	7,961	8,139	1,673,300	4,069.50
2016-03-10	8,118	8,198	8,102	8,181	793,000	4,090.50
2016-03-09	8,065	8,069	7,926	8,018	1,505,600	4,009
2016-03-08	8,140	8,277	8,092	8,227	1,193,100	4,113.50
2016-03-07	8,078	8,270	8,073	8,198	951,300	4,099
2016-03-04	8,230	8,333	8,131	8,245	1,339,100	4,122.50
2016-03-03	8,082	8,265	7,994	8,230	1,567,600	4,115
2016-03-02	7,783	8,097	7,777	8,082	2,165,000	4,041
2016-03-01	7,502	7,584	7,404	7,522	899,900	3,761
2016-02-29	7,658	7,750	7,567	7,567	1,503,800	3,783.50
2016-02-26	7,591	7,665	7,526	7,531	839,100	3,765.50
2016-02-25	7,310	7,565	7,310	7,536	1,949,300	3,768
2016-02-24	7,133	7,256	7,062	7,247	1,431,900	3,623.50
2016-02-23	7,385	7,493	7,268	7,315	973,000	3,657.50
2016-02-22	7,208	7,381	7,138	7,372	900,000	3,686
2016-02-19	7,490	7,490	7,149	7,258	1,894,500	3,629
2016-02-18	7,550	7,672	7,519	7,614	1,913,800	3,807
2016-02-17	7,380	7,434	7,234	7,336	2,622,200	3,668
2016-02-16	7,008	7,268	7,001	7,180	1,217,900	3,590
2016-02-15	7,053	7,138	6,816	7,077	1,777,900	3,538.50
2016-02-12	6,407	6,716	6,407	6,553	3,333,300	3,276.50
2016-02-10	7,170	7,245	6,822	6,907	3,766,500	3,453.50
2016-02-09	7,389	7,399	7,189	7,221	2,014,100	3,610.50
2016-02-08	7,671	7,736	7,503	7,666	2,812,100	3,833
2016-02-05	7,840	7,970	7,800	7,934	1,554,500	3,967
2016-02-04	7,975	8,283	7,970	8,086	1,869,800	4,043
2016-02-03	8,211	8,284	8,032	8,073	1,634,400	4,036.50
2016-02-02	8,350	8,450	8,308	8,361	1,431,300	4,180.50
2016-02-01	8,348	8,512	8,289	8,481	2,254,800	4,240.50
2016-01-29	7,842	8,140	7,721	8,102	2,224,700	4,051
2016-01-28	7,882	7,918	7,718	7,771	2,147,000	3,885.50
2016-01-27	7,853	7,883	7,752	7,841	1,511,700	3,920.50
2016-01-26	7,865	7,876	7,720	7,740	1,580,100	3,870
2016-01-25	7,998	8,093	7,937	7,947	2,377,200	3,973.50
2016-01-22	8,030	8,085	7,550	7,932	4,731,400	3,966
2016-01-21	7,932	8,133	7,768	7,776	3,171,600	3,888
2016-01-20	7,998	8,104	7,840	7,862	2,691,900	3,931
2016-01-19	7,660	8,050	7,640	8,002	2,825,300	4,001
2016-01-18	7,300	7,738	7,296	7,683	2,754,400	3,841.50
2016-01-15	7,997	8,028	7,626	7,668	2,104,600	3,834
2016-01-14	7,780	7,840	7,641	7,802	2,915,500	3,901
2016-01-13	8,026	8,218	8,026	8,080	1,963,800	4,040
2016-01-12	7,990	8,010	7,755	7,755	2,651,100	3,877.50
2016-01-08	8,054	8,284	7,955	8,121	1,927,800	4,060.50
2016-01-07	8,272	8,397	8,150	8,181	1,948,500	4,090.50
2016-01-06	8,365	8,406	8,220	8,305	1,920,000	4,152.50
2016-01-05	8,561	8,625	8,450	8,467	1,273,800	4,233.50
2016-01-04	8,726	8,744	8,561	8,602	1,418,100	4,301

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