6594 ニデック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	15,980	16,035	15,790	15,810	409,600	3,952.50
2017-12-28	16,000	16,095	15,920	15,950	440,000	3,987.50
2017-12-27	16,050	16,060	15,940	16,005	333,800	4,001.25
2017-12-26	16,075	16,095	15,970	16,020	439,100	4,005
2017-12-25	16,100	16,230	16,060	16,150	591,500	4,037.50
2017-12-22	15,815	16,055	15,810	16,000	790,700	4,000
2017-12-21	15,570	15,750	15,515	15,750	589,800	3,937.50
2017-12-20	15,500	15,590	15,430	15,520	586,300	3,880
2017-12-19	15,680	15,770	15,510	15,535	561,600	3,883.75
2017-12-18	15,475	15,735	15,405	15,720	793,700	3,930
2017-12-15	15,325	15,505	15,220	15,305	921,000	3,826.25
2017-12-14	15,295	15,480	15,230	15,435	645,500	3,858.75
2017-12-13	15,680	15,690	15,290	15,330	856,800	3,832.50
2017-12-12	15,860	15,925	15,640	15,675	663,000	3,918.75
2017-12-11	15,795	15,835	15,605	15,835	595,400	3,958.75
2017-12-08	15,250	15,730	15,250	15,695	1,080,700	3,923.75
2017-12-07	15,415	15,685	15,365	15,650	1,027,000	3,912.50
2017-12-06	15,270	15,485	15,150	15,255	1,071,100	3,813.75
2017-12-05	15,355	15,455	15,135	15,300	1,097,500	3,825
2017-12-04	15,200	15,260	15,080	15,120	671,600	3,780
2017-12-01	15,425	15,430	15,005	15,100	1,465,300	3,775
2017-11-30	15,660	15,685	15,150	15,270	1,988,800	3,817.50
2017-11-29	15,825	15,925	15,745	15,830	802,000	3,957.50
2017-11-28	15,840	15,895	15,690	15,720	875,000	3,930
2017-11-27	16,115	16,145	15,870	15,910	737,900	3,977.50
2017-11-24	15,880	16,060	15,845	16,045	912,500	4,011.25
2017-11-22	16,000	16,010	15,790	15,855	677,900	3,963.75
2017-11-21	15,820	15,970	15,700	15,835	747,600	3,958.75
2017-11-20	15,625	15,800	15,600	15,655	826,400	3,913.75
2017-11-17	16,100	16,175	15,750	15,820	1,362,600	3,955
2017-11-16	15,495	15,925	15,425	15,870	1,265,100	3,967.50
2017-11-15	15,840	15,920	15,530	15,625	1,598,000	3,906.25
2017-11-13	16,285	16,285	15,955	15,995	1,042,100	3,998.75
2017-11-10	15,755	16,350	15,750	16,205	1,384,100	4,051.25
2017-11-09	16,100	16,550	15,600	16,040	2,374,100	4,010
2017-11-08	15,655	15,960	15,585	15,945	1,300,900	3,986.25
2017-11-07	15,430	15,675	15,405	15,675	991,200	3,918.75
2017-11-06	15,560	15,560	15,330	15,355	1,006,800	3,838.75
2017-11-02	15,690	15,715	15,385	15,465	1,159,900	3,866.25
2017-11-01	15,200	15,530	15,090	15,495	1,585,300	3,873.75
2017-10-31	14,705	15,030	14,670	14,995	1,256,200	3,748.75
2017-10-30	14,745	14,795	14,665	14,740	1,645,700	3,685
2017-10-27	14,750	14,755	14,565	14,730	957,300	3,682.50
2017-10-26	14,900	14,900	14,550	14,590	1,206,000	3,647.50
2017-10-25	15,120	15,275	14,690	14,740	2,242,400	3,685
2017-10-24	14,810	14,880	14,660	14,820	1,300,300	3,705
2017-10-23	14,500	14,850	14,455	14,820	1,830,300	3,705
2017-10-20	14,115	14,230	14,105	14,180	681,500	3,545
2017-10-19	14,215	14,250	14,115	14,175	718,300	3,543.75
2017-10-18	14,300	14,300	14,130	14,155	644,300	3,538.75
2017-10-17	14,330	14,340	14,125	14,200	959,100	3,550
2017-10-16	14,180	14,305	14,115	14,235	1,065,800	3,558.75
2017-10-13	14,025	14,150	13,905	14,080	814,200	3,520
2017-10-12	14,000	14,025	13,855	13,990	719,600	3,497.50
2017-10-11	13,885	13,960	13,840	13,905	564,600	3,476.25
2017-10-10	13,915	13,960	13,795	13,930	931,300	3,482.50
2017-10-06	13,805	13,945	13,750	13,915	1,035,900	3,478.75
2017-10-05	14,080	14,100	13,920	13,945	642,000	3,486.25
2017-10-04	14,080	14,220	13,990	14,055	1,019,800	3,513.75
2017-10-03	14,000	14,260	13,955	14,080	1,175,300	3,520
2017-10-02	13,885	13,960	13,830	13,875	701,800	3,468.75
2017-09-29	13,815	13,910	13,755	13,820	690,100	3,455
2017-09-28	13,870	13,975	13,795	13,855	718,700	3,463.75
2017-09-27	13,535	13,770	13,535	13,740	887,600	3,435
2017-09-26	13,470	13,595	13,415	13,520	909,000	3,380
2017-09-25	13,745	13,765	13,615	13,625	1,071,900	3,406.25
2017-09-22	13,800	13,840	13,625	13,740	676,200	3,435
2017-09-21	13,740	13,830	13,690	13,745	1,005,600	3,436.25
2017-09-20	13,725	13,770	13,555	13,625	922,600	3,406.25
2017-09-19	13,845	13,845	13,655	13,740	994,600	3,435
2017-09-15	13,400	13,515	13,345	13,425	1,348,800	3,356.25
2017-09-14	13,550	13,745	13,440	13,490	1,058,700	3,372.50
2017-09-13	13,415	13,745	13,415	13,660	1,790,600	3,415
2017-09-12	13,000	13,270	13,000	13,195	1,284,400	3,298.75
2017-09-11	12,630	12,855	12,545	12,835	1,618,200	3,208.75
2017-09-08	12,290	12,370	12,220	12,315	818,000	3,078.75
2017-09-07	12,090	12,240	12,085	12,190	531,300	3,047.50
2017-09-06	12,000	12,140	11,955	12,055	726,400	3,013.75
2017-09-05	12,350	12,355	12,155	12,185	515,200	3,046.25
2017-09-04	12,300	12,415	12,240	12,400	622,800	3,100
2017-09-01	12,460	12,475	12,335	12,345	778,000	3,086.25
2017-08-31	12,550	12,575	12,440	12,460	868,200	3,115
2017-08-30	12,565	12,580	12,435	12,455	737,600	3,113.75
2017-08-29	12,500	12,545	12,400	12,540	845,800	3,135
2017-08-28	12,560	12,635	12,520	12,580	554,600	3,145
2017-08-25	12,520	12,560	12,485	12,515	465,800	3,128.75
2017-08-24	12,500	12,630	12,485	12,510	596,000	3,127.50
2017-08-23	12,700	12,705	12,440	12,500	657,300	3,125
2017-08-22	12,415	12,545	12,395	12,485	528,600	3,121.25
2017-08-21	12,425	12,485	12,350	12,450	549,300	3,112.50
2017-08-18	12,325	12,495	12,290	12,410	668,500	3,102.50
2017-08-17	12,480	12,610	12,460	12,580	556,400	3,145
2017-08-16	12,490	12,555	12,440	12,440	430,500	3,110
2017-08-15	12,560	12,625	12,480	12,485	626,100	3,121.25
2017-08-14	12,460	12,515	12,370	12,375	757,700	3,093.75
2017-08-10	12,620	12,770	12,550	12,590	692,100	3,147.50
2017-08-09	12,720	12,785	12,475	12,550	937,600	3,137.50
2017-08-08	12,830	12,895	12,740	12,755	664,200	3,188.75
2017-08-07	12,745	12,795	12,715	12,780	631,700	3,195
2017-08-04	12,750	12,825	12,695	12,720	813,300	3,180
2017-08-03	12,810	12,935	12,700	12,855	1,073,100	3,213.75
2017-08-02	12,440	12,865	12,415	12,850	2,211,800	3,212.50
2017-08-01	12,150	12,255	12,130	12,195	654,500	3,048.75
2017-07-31	12,295	12,315	12,040	12,160	886,800	3,040
2017-07-28	12,395	12,440	12,090	12,125	1,301,800	3,031.25
2017-07-27	11,850	12,340	11,745	12,230	2,571,100	3,057.50
2017-07-26	11,920	11,950	11,615	11,625	1,297,400	2,906.25
2017-07-25	11,795	11,880	11,760	11,795	805,600	2,948.75
2017-07-24	11,690	11,760	11,645	11,730	525,400	2,932.50
2017-07-21	11,650	11,825	11,650	11,750	858,900	2,937.50
2017-07-20	11,505	11,630	11,485	11,620	571,300	2,905
2017-07-19	11,525	11,530	11,455	11,505	659,700	2,876.25
2017-07-18	11,510	11,640	11,510	11,595	531,800	2,898.75
2017-07-14	11,535	11,585	11,485	11,550	477,700	2,887.50
2017-07-13	11,505	11,555	11,475	11,520	441,000	2,880
2017-07-12	11,535	11,570	11,485	11,535	592,700	2,883.75
2017-07-11	11,490	11,690	11,490	11,580	739,900	2,895
2017-07-10	11,555	11,575	11,440	11,445	668,400	2,861.25
2017-07-07	11,405	11,535	11,400	11,510	576,300	2,877.50
2017-07-06	11,720	11,755	11,485	11,535	662,200	2,883.75
2017-07-05	11,290	11,530	11,260	11,520	594,000	2,880
2017-07-04	11,460	11,475	11,260	11,315	585,300	2,828.75
2017-07-03	11,550	11,595	11,405	11,415	603,600	2,853.75
2017-06-30	11,600	11,610	11,480	11,510	777,100	2,877.50
2017-06-29	11,755	11,900	11,725	11,745	654,000	2,936.25
2017-06-28	11,735	11,805	11,670	11,680	681,800	2,920
2017-06-27	11,775	11,830	11,705	11,805	642,000	2,951.25
2017-06-26	11,695	11,795	11,665	11,760	335,900	2,940
2017-06-23	11,885	11,885	11,700	11,745	610,100	2,936.25
2017-06-22	11,715	11,805	11,675	11,785	601,000	2,946.25
2017-06-21	11,645	11,730	11,605	11,675	1,077,600	2,918.75
2017-06-20	11,600	11,715	11,590	11,625	762,700	2,906.25
2017-06-19	11,465	11,570	11,385	11,475	608,400	2,868.75
2017-06-16	11,395	11,485	11,355	11,370	988,700	2,842.50
2017-06-15	11,230	11,445	11,220	11,370	859,400	2,842.50
2017-06-14	11,650	11,655	11,405	11,410	914,200	2,852.50
2017-06-13	11,660	11,660	11,570	11,600	1,017,300	2,900
2017-06-12	11,735	11,765	11,615	11,720	910,000	2,930
2017-06-09	11,875	11,900	11,720	11,875	1,368,400	2,968.75
2017-06-08	11,800	11,915	11,800	11,860	1,295,900	2,965
2017-06-07	11,720	11,745	11,625	11,725	1,103,500	2,931.25
2017-06-06	11,785	11,860	11,660	11,770	1,151,500	2,942.50
2017-06-05	11,650	11,860	11,650	11,785	1,355,200	2,946.25
2017-06-02	11,420	11,550	11,400	11,550	1,836,800	2,887.50
2017-06-01	11,050	11,265	11,050	11,255	1,503,000	2,813.75
2017-05-31	10,955	11,020	10,930	10,975	1,041,200	2,743.75
2017-05-30	10,885	10,985	10,870	10,980	855,400	2,745
2017-05-29	10,920	10,935	10,830	10,855	498,200	2,713.75
2017-05-26	10,940	10,995	10,920	10,935	846,100	2,733.75
2017-05-25	10,835	11,035	10,805	10,970	1,774,100	2,742.50
2017-05-24	10,575	10,795	10,560	10,790	1,364,900	2,697.50
2017-05-23	10,485	10,575	10,400	10,435	584,000	2,608.75
2017-05-22	10,380	10,435	10,330	10,410	495,700	2,602.50
2017-05-19	10,460	10,480	10,295	10,310	967,500	2,577.50
2017-05-18	10,395	10,535	10,395	10,445	708,700	2,611.25
2017-05-17	10,610	10,665	10,565	10,590	545,800	2,647.50
2017-05-16	10,670	10,720	10,630	10,670	467,000	2,667.50
2017-05-15	10,700	10,730	10,595	10,640	617,500	2,660
2017-05-12	10,715	10,775	10,650	10,745	774,200	2,686.25
2017-05-11	10,700	10,825	10,690	10,760	1,012,600	2,690
2017-05-10	10,580	10,680	10,560	10,670	1,163,400	2,667.50
2017-05-09	10,580	10,600	10,450	10,500	766,100	2,625
2017-05-08	10,380	10,590	10,375	10,580	1,542,000	2,645
2017-05-02	10,130	10,315	10,115	10,260	1,201,600	2,565
2017-05-01	10,200	10,215	10,040	10,080	1,284,700	2,520
2017-04-28	10,320	10,370	10,200	10,220	1,031,100	2,555
2017-04-27	10,295	10,295	10,195	10,205	1,260,800	2,551.25
2017-04-26	10,590	10,590	10,170	10,270	2,886,000	2,567.50
2017-04-25	10,240	10,370	10,195	10,340	1,121,400	2,585
2017-04-24	10,200	10,230	10,075	10,185	790,300	2,546.25
2017-04-21	10,050	10,155	10,025	10,135	641,400	2,533.75
2017-04-20	10,030	10,120	9,981	9,981	754,300	2,495.25
2017-04-19	9,950	10,080	9,933	10,020	1,054,600	2,505
2017-04-18	10,000	10,105	9,920	9,960	920,500	2,490
2017-04-17	9,773	9,994	9,755	9,925	1,098,200	2,481.25
2017-04-14	9,840	9,840	9,754	9,773	1,116,600	2,443.25
2017-04-13	9,756	9,883	9,713	9,843	2,170,300	2,460.75
2017-04-12	10,100	10,120	9,882	9,903	2,486,000	2,475.75
2017-04-11	10,325	10,340	10,220	10,280	729,500	2,570
2017-04-10	10,465	10,475	10,305	10,375	679,700	2,593.75
2017-04-07	10,535	10,590	10,365	10,435	822,800	2,608.75
2017-04-06	10,570	10,665	10,455	10,490	914,400	2,622.50
2017-04-05	10,630	10,690	10,580	10,640	828,500	2,660
2017-04-04	10,645	10,775	10,460	10,595	1,080,100	2,648.75
2017-04-03	10,630	10,735	10,585	10,680	886,500	2,670
2017-03-31	10,665	10,835	10,595	10,595	1,421,300	2,648.75
2017-03-30	10,600	10,665	10,555	10,580	837,900	2,645
2017-03-29	10,700	10,725	10,545	10,575	903,400	2,643.75
2017-03-28	10,360	10,560	10,325	10,530	1,234,500	2,632.50
2017-03-27	10,300	10,325	10,185	10,215	912,500	2,553.75
2017-03-24	10,455	10,470	10,335	10,400	1,183,000	2,600
2017-03-23	10,535	10,540	10,435	10,455	960,700	2,613.75
2017-03-22	10,590	10,650	10,535	10,585	878,200	2,646.25
2017-03-21	10,705	10,770	10,650	10,735	598,700	2,683.75
2017-03-17	10,815	10,840	10,740	10,770	843,800	2,692.50
2017-03-16	10,745	10,900	10,730	10,875	686,500	2,718.75
2017-03-15	10,750	10,870	10,730	10,785	679,200	2,696.25
2017-03-14	10,710	10,790	10,680	10,760	535,100	2,690
2017-03-13	10,705	10,790	10,655	10,730	475,300	2,682.50
2017-03-10	10,685	10,735	10,630	10,720	1,028,900	2,680
2017-03-09	10,650	10,675	10,565	10,610	524,400	2,652.50
2017-03-08	10,570	10,645	10,530	10,630	552,800	2,657.50
2017-03-07	10,600	10,630	10,565	10,600	507,100	2,650
2017-03-06	10,655	10,660	10,595	10,640	408,700	2,660
2017-03-03	10,670	10,690	10,575	10,655	495,000	2,663.75
2017-03-02	10,790	10,795	10,615	10,665	712,700	2,666.25
2017-03-01	10,530	10,660	10,520	10,645	696,100	2,661.25
2017-02-28	10,550	10,660	10,475	10,490	757,300	2,622.50
2017-02-27	10,530	10,550	10,425	10,480	664,900	2,620
2017-02-24	10,520	10,715	10,515	10,630	697,700	2,657.50
2017-02-23	10,650	10,660	10,550	10,595	553,100	2,648.75
2017-02-22	10,735	10,745	10,650	10,670	475,800	2,667.50
2017-02-21	10,675	10,705	10,615	10,705	505,300	2,676.25
2017-02-20	10,645	10,720	10,605	10,690	528,500	2,672.50
2017-02-17	10,680	10,735	10,585	10,640	635,500	2,660
2017-02-16	10,675	10,675	10,560	10,660	567,600	2,665
2017-02-15	10,710	10,735	10,630	10,680	517,400	2,670
2017-02-14	10,785	10,795	10,590	10,595	699,900	2,648.75
2017-02-13	10,600	10,795	10,585	10,760	1,007,300	2,690
2017-02-10	10,635	10,645	10,480	10,530	930,100	2,632.50
2017-02-09	10,605	10,620	10,490	10,495	738,200	2,623.75
2017-02-08	10,510	10,640	10,480	10,635	1,048,300	2,658.75
2017-02-07	10,480	10,490	10,400	10,405	988,100	2,601.25
2017-02-06	10,770	10,795	10,580	10,590	668,900	2,647.50
2017-02-03	10,720	10,790	10,635	10,725	688,100	2,681.25
2017-02-02	10,850	10,850	10,655	10,670	979,600	2,667.50
2017-02-01	10,615	10,770	10,590	10,770	1,038,800	2,692.50
2017-01-31	10,590	10,730	10,560	10,610	1,032,500	2,652.50
2017-01-30	10,675	10,690	10,580	10,610	626,100	2,652.50
2017-01-27	10,710	10,765	10,630	10,680	1,126,900	2,670
2017-01-26	10,810	10,810	10,500	10,640	2,613,300	2,660
2017-01-25	10,550	10,795	10,480	10,720	3,164,600	2,680
2017-01-24	10,940	11,045	10,820	10,850	1,546,000	2,712.50
2017-01-23	10,975	10,975	10,790	10,800	1,298,400	2,700
2017-01-20	10,795	10,860	10,750	10,780	1,027,300	2,695
2017-01-19	10,590	10,790	10,565	10,765	1,051,800	2,691.25
2017-01-18	10,495	10,610	10,415	10,510	1,172,600	2,627.50
2017-01-17	10,625	10,675	10,470	10,495	1,210,300	2,623.75
2017-01-16	10,500	10,580	10,455	10,555	750,600	2,638.75
2017-01-13	10,490	10,515	10,390	10,495	900,400	2,623.75
2017-01-12	10,440	10,495	10,325	10,490	851,000	2,622.50
2017-01-11	10,440	10,515	10,355	10,445	777,400	2,611.25
2017-01-10	10,205	10,485	10,205	10,365	1,077,600	2,591.25
2017-01-06	10,270	10,500	10,270	10,420	743,000	2,605
2017-01-05	10,425	10,560	10,425	10,530	1,138,800	2,632.50
2017-01-04	10,295	10,500	10,270	10,500	1,779,700	2,625

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