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	7,905
2017-12-28	16,000	16,095	15,920	15,950	440,000	7,975
2017-12-27	16,050	16,060	15,940	16,005	333,800	8,002.50
2017-12-26	16,075	16,095	15,970	16,020	439,100	8,010
2017-12-25	16,100	16,230	16,060	16,150	591,500	8,075
2017-12-22	15,815	16,055	15,810	16,000	790,700	8,000
2017-12-21	15,570	15,750	15,515	15,750	589,800	7,875
2017-12-20	15,500	15,590	15,430	15,520	586,300	7,760
2017-12-19	15,680	15,770	15,510	15,535	561,600	7,767.50
2017-12-18	15,475	15,735	15,405	15,720	793,700	7,860
2017-12-15	15,325	15,505	15,220	15,305	921,000	7,652.50
2017-12-14	15,295	15,480	15,230	15,435	645,500	7,717.50
2017-12-13	15,680	15,690	15,290	15,330	856,800	7,665
2017-12-12	15,860	15,925	15,640	15,675	663,000	7,837.50
2017-12-11	15,795	15,835	15,605	15,835	595,400	7,917.50
2017-12-08	15,250	15,730	15,250	15,695	1,080,700	7,847.50
2017-12-07	15,415	15,685	15,365	15,650	1,027,000	7,825
2017-12-06	15,270	15,485	15,150	15,255	1,071,100	7,627.50
2017-12-05	15,355	15,455	15,135	15,300	1,097,500	7,650
2017-12-04	15,200	15,260	15,080	15,120	671,600	7,560
2017-12-01	15,425	15,430	15,005	15,100	1,465,300	7,550
2017-11-30	15,660	15,685	15,150	15,270	1,988,800	7,635
2017-11-29	15,825	15,925	15,745	15,830	802,000	7,915
2017-11-28	15,840	15,895	15,690	15,720	875,000	7,860
2017-11-27	16,115	16,145	15,870	15,910	737,900	7,955
2017-11-24	15,880	16,060	15,845	16,045	912,500	8,022.50
2017-11-22	16,000	16,010	15,790	15,855	677,900	7,927.50
2017-11-21	15,820	15,970	15,700	15,835	747,600	7,917.50
2017-11-20	15,625	15,800	15,600	15,655	826,400	7,827.50
2017-11-17	16,100	16,175	15,750	15,820	1,362,600	7,910
2017-11-16	15,495	15,925	15,425	15,870	1,265,100	7,935
2017-11-15	15,840	15,920	15,530	15,625	1,598,000	7,812.50
2017-11-13	16,285	16,285	15,955	15,995	1,042,100	7,997.50
2017-11-10	15,755	16,350	15,750	16,205	1,384,100	8,102.50
2017-11-09	16,100	16,550	15,600	16,040	2,374,100	8,020
2017-11-08	15,655	15,960	15,585	15,945	1,300,900	7,972.50
2017-11-07	15,430	15,675	15,405	15,675	991,200	7,837.50
2017-11-06	15,560	15,560	15,330	15,355	1,006,800	7,677.50
2017-11-02	15,690	15,715	15,385	15,465	1,159,900	7,732.50
2017-11-01	15,200	15,530	15,090	15,495	1,585,300	7,747.50
2017-10-31	14,705	15,030	14,670	14,995	1,256,200	7,497.50
2017-10-30	14,745	14,795	14,665	14,740	1,645,700	7,370
2017-10-27	14,750	14,755	14,565	14,730	957,300	7,365
2017-10-26	14,900	14,900	14,550	14,590	1,206,000	7,295
2017-10-25	15,120	15,275	14,690	14,740	2,242,400	7,370
2017-10-24	14,810	14,880	14,660	14,820	1,300,300	7,410
2017-10-23	14,500	14,850	14,455	14,820	1,830,300	7,410
2017-10-20	14,115	14,230	14,105	14,180	681,500	7,090
2017-10-19	14,215	14,250	14,115	14,175	718,300	7,087.50
2017-10-18	14,300	14,300	14,130	14,155	644,300	7,077.50
2017-10-17	14,330	14,340	14,125	14,200	959,100	7,100
2017-10-16	14,180	14,305	14,115	14,235	1,065,800	7,117.50
2017-10-13	14,025	14,150	13,905	14,080	814,200	7,040
2017-10-12	14,000	14,025	13,855	13,990	719,600	6,995
2017-10-11	13,885	13,960	13,840	13,905	564,600	6,952.50
2017-10-10	13,915	13,960	13,795	13,930	931,300	6,965
2017-10-06	13,805	13,945	13,750	13,915	1,035,900	6,957.50
2017-10-05	14,080	14,100	13,920	13,945	642,000	6,972.50
2017-10-04	14,080	14,220	13,990	14,055	1,019,800	7,027.50
2017-10-03	14,000	14,260	13,955	14,080	1,175,300	7,040
2017-10-02	13,885	13,960	13,830	13,875	701,800	6,937.50
2017-09-29	13,815	13,910	13,755	13,820	690,100	6,910
2017-09-28	13,870	13,975	13,795	13,855	718,700	6,927.50
2017-09-27	13,535	13,770	13,535	13,740	887,600	6,870
2017-09-26	13,470	13,595	13,415	13,520	909,000	6,760
2017-09-25	13,745	13,765	13,615	13,625	1,071,900	6,812.50
2017-09-22	13,800	13,840	13,625	13,740	676,200	6,870
2017-09-21	13,740	13,830	13,690	13,745	1,005,600	6,872.50
2017-09-20	13,725	13,770	13,555	13,625	922,600	6,812.50
2017-09-19	13,845	13,845	13,655	13,740	994,600	6,870
2017-09-15	13,400	13,515	13,345	13,425	1,348,800	6,712.50
2017-09-14	13,550	13,745	13,440	13,490	1,058,700	6,745
2017-09-13	13,415	13,745	13,415	13,660	1,790,600	6,830
2017-09-12	13,000	13,270	13,000	13,195	1,284,400	6,597.50
2017-09-11	12,630	12,855	12,545	12,835	1,618,200	6,417.50
2017-09-08	12,290	12,370	12,220	12,315	818,000	6,157.50
2017-09-07	12,090	12,240	12,085	12,190	531,300	6,095
2017-09-06	12,000	12,140	11,955	12,055	726,400	6,027.50
2017-09-05	12,350	12,355	12,155	12,185	515,200	6,092.50
2017-09-04	12,300	12,415	12,240	12,400	622,800	6,200
2017-09-01	12,460	12,475	12,335	12,345	778,000	6,172.50
2017-08-31	12,550	12,575	12,440	12,460	868,200	6,230
2017-08-30	12,565	12,580	12,435	12,455	737,600	6,227.50
2017-08-29	12,500	12,545	12,400	12,540	845,800	6,270
2017-08-28	12,560	12,635	12,520	12,580	554,600	6,290
2017-08-25	12,520	12,560	12,485	12,515	465,800	6,257.50
2017-08-24	12,500	12,630	12,485	12,510	596,000	6,255
2017-08-23	12,700	12,705	12,440	12,500	657,300	6,250
2017-08-22	12,415	12,545	12,395	12,485	528,600	6,242.50
2017-08-21	12,425	12,485	12,350	12,450	549,300	6,225
2017-08-18	12,325	12,495	12,290	12,410	668,500	6,205
2017-08-17	12,480	12,610	12,460	12,580	556,400	6,290
2017-08-16	12,490	12,555	12,440	12,440	430,500	6,220
2017-08-15	12,560	12,625	12,480	12,485	626,100	6,242.50
2017-08-14	12,460	12,515	12,370	12,375	757,700	6,187.50
2017-08-10	12,620	12,770	12,550	12,590	692,100	6,295
2017-08-09	12,720	12,785	12,475	12,550	937,600	6,275
2017-08-08	12,830	12,895	12,740	12,755	664,200	6,377.50
2017-08-07	12,745	12,795	12,715	12,780	631,700	6,390
2017-08-04	12,750	12,825	12,695	12,720	813,300	6,360
2017-08-03	12,810	12,935	12,700	12,855	1,073,100	6,427.50
2017-08-02	12,440	12,865	12,415	12,850	2,211,800	6,425
2017-08-01	12,150	12,255	12,130	12,195	654,500	6,097.50
2017-07-31	12,295	12,315	12,040	12,160	886,800	6,080
2017-07-28	12,395	12,440	12,090	12,125	1,301,800	6,062.50
2017-07-27	11,850	12,340	11,745	12,230	2,571,100	6,115
2017-07-26	11,920	11,950	11,615	11,625	1,297,400	5,812.50
2017-07-25	11,795	11,880	11,760	11,795	805,600	5,897.50
2017-07-24	11,690	11,760	11,645	11,730	525,400	5,865
2017-07-21	11,650	11,825	11,650	11,750	858,900	5,875
2017-07-20	11,505	11,630	11,485	11,620	571,300	5,810
2017-07-19	11,525	11,530	11,455	11,505	659,700	5,752.50
2017-07-18	11,510	11,640	11,510	11,595	531,800	5,797.50
2017-07-14	11,535	11,585	11,485	11,550	477,700	5,775
2017-07-13	11,505	11,555	11,475	11,520	441,000	5,760
2017-07-12	11,535	11,570	11,485	11,535	592,700	5,767.50
2017-07-11	11,490	11,690	11,490	11,580	739,900	5,790
2017-07-10	11,555	11,575	11,440	11,445	668,400	5,722.50
2017-07-07	11,405	11,535	11,400	11,510	576,300	5,755
2017-07-06	11,720	11,755	11,485	11,535	662,200	5,767.50
2017-07-05	11,290	11,530	11,260	11,520	594,000	5,760
2017-07-04	11,460	11,475	11,260	11,315	585,300	5,657.50
2017-07-03	11,550	11,595	11,405	11,415	603,600	5,707.50
2017-06-30	11,600	11,610	11,480	11,510	777,100	5,755
2017-06-29	11,755	11,900	11,725	11,745	654,000	5,872.50
2017-06-28	11,735	11,805	11,670	11,680	681,800	5,840
2017-06-27	11,775	11,830	11,705	11,805	642,000	5,902.50
2017-06-26	11,695	11,795	11,665	11,760	335,900	5,880
2017-06-23	11,885	11,885	11,700	11,745	610,100	5,872.50
2017-06-22	11,715	11,805	11,675	11,785	601,000	5,892.50
2017-06-21	11,645	11,730	11,605	11,675	1,077,600	5,837.50
2017-06-20	11,600	11,715	11,590	11,625	762,700	5,812.50
2017-06-19	11,465	11,570	11,385	11,475	608,400	5,737.50
2017-06-16	11,395	11,485	11,355	11,370	988,700	5,685
2017-06-15	11,230	11,445	11,220	11,370	859,400	5,685
2017-06-14	11,650	11,655	11,405	11,410	914,200	5,705
2017-06-13	11,660	11,660	11,570	11,600	1,017,300	5,800
2017-06-12	11,735	11,765	11,615	11,720	910,000	5,860
2017-06-09	11,875	11,900	11,720	11,875	1,368,400	5,937.50
2017-06-08	11,800	11,915	11,800	11,860	1,295,900	5,930
2017-06-07	11,720	11,745	11,625	11,725	1,103,500	5,862.50
2017-06-06	11,785	11,860	11,660	11,770	1,151,500	5,885
2017-06-05	11,650	11,860	11,650	11,785	1,355,200	5,892.50
2017-06-02	11,420	11,550	11,400	11,550	1,836,800	5,775
2017-06-01	11,050	11,265	11,050	11,255	1,503,000	5,627.50
2017-05-31	10,955	11,020	10,930	10,975	1,041,200	5,487.50
2017-05-30	10,885	10,985	10,870	10,980	855,400	5,490
2017-05-29	10,920	10,935	10,830	10,855	498,200	5,427.50
2017-05-26	10,940	10,995	10,920	10,935	846,100	5,467.50
2017-05-25	10,835	11,035	10,805	10,970	1,774,100	5,485
2017-05-24	10,575	10,795	10,560	10,790	1,364,900	5,395
2017-05-23	10,485	10,575	10,400	10,435	584,000	5,217.50
2017-05-22	10,380	10,435	10,330	10,410	495,700	5,205
2017-05-19	10,460	10,480	10,295	10,310	967,500	5,155
2017-05-18	10,395	10,535	10,395	10,445	708,700	5,222.50
2017-05-17	10,610	10,665	10,565	10,590	545,800	5,295
2017-05-16	10,670	10,720	10,630	10,670	467,000	5,335
2017-05-15	10,700	10,730	10,595	10,640	617,500	5,320
2017-05-12	10,715	10,775	10,650	10,745	774,200	5,372.50
2017-05-11	10,700	10,825	10,690	10,760	1,012,600	5,380
2017-05-10	10,580	10,680	10,560	10,670	1,163,400	5,335
2017-05-09	10,580	10,600	10,450	10,500	766,100	5,250
2017-05-08	10,380	10,590	10,375	10,580	1,542,000	5,290
2017-05-02	10,130	10,315	10,115	10,260	1,201,600	5,130
2017-05-01	10,200	10,215	10,040	10,080	1,284,700	5,040
2017-04-28	10,320	10,370	10,200	10,220	1,031,100	5,110
2017-04-27	10,295	10,295	10,195	10,205	1,260,800	5,102.50
2017-04-26	10,590	10,590	10,170	10,270	2,886,000	5,135
2017-04-25	10,240	10,370	10,195	10,340	1,121,400	5,170
2017-04-24	10,200	10,230	10,075	10,185	790,300	5,092.50
2017-04-21	10,050	10,155	10,025	10,135	641,400	5,067.50
2017-04-20	10,030	10,120	9,981	9,981	754,300	4,990.50
2017-04-19	9,950	10,080	9,933	10,020	1,054,600	5,010
2017-04-18	10,000	10,105	9,920	9,960	920,500	4,980
2017-04-17	9,773	9,994	9,755	9,925	1,098,200	4,962.50
2017-04-14	9,840	9,840	9,754	9,773	1,116,600	4,886.50
2017-04-13	9,756	9,883	9,713	9,843	2,170,300	4,921.50
2017-04-12	10,100	10,120	9,882	9,903	2,486,000	4,951.50
2017-04-11	10,325	10,340	10,220	10,280	729,500	5,140
2017-04-10	10,465	10,475	10,305	10,375	679,700	5,187.50
2017-04-07	10,535	10,590	10,365	10,435	822,800	5,217.50
2017-04-06	10,570	10,665	10,455	10,490	914,400	5,245
2017-04-05	10,630	10,690	10,580	10,640	828,500	5,320
2017-04-04	10,645	10,775	10,460	10,595	1,080,100	5,297.50
2017-04-03	10,630	10,735	10,585	10,680	886,500	5,340
2017-03-31	10,665	10,835	10,595	10,595	1,421,300	5,297.50
2017-03-30	10,600	10,665	10,555	10,580	837,900	5,290
2017-03-29	10,700	10,725	10,545	10,575	903,400	5,287.50
2017-03-28	10,360	10,560	10,325	10,530	1,234,500	5,265
2017-03-27	10,300	10,325	10,185	10,215	912,500	5,107.50
2017-03-24	10,455	10,470	10,335	10,400	1,183,000	5,200
2017-03-23	10,535	10,540	10,435	10,455	960,700	5,227.50
2017-03-22	10,590	10,650	10,535	10,585	878,200	5,292.50
2017-03-21	10,705	10,770	10,650	10,735	598,700	5,367.50
2017-03-17	10,815	10,840	10,740	10,770	843,800	5,385
2017-03-16	10,745	10,900	10,730	10,875	686,500	5,437.50
2017-03-15	10,750	10,870	10,730	10,785	679,200	5,392.50
2017-03-14	10,710	10,790	10,680	10,760	535,100	5,380
2017-03-13	10,705	10,790	10,655	10,730	475,300	5,365
2017-03-10	10,685	10,735	10,630	10,720	1,028,900	5,360
2017-03-09	10,650	10,675	10,565	10,610	524,400	5,305
2017-03-08	10,570	10,645	10,530	10,630	552,800	5,315
2017-03-07	10,600	10,630	10,565	10,600	507,100	5,300
2017-03-06	10,655	10,660	10,595	10,640	408,700	5,320
2017-03-03	10,670	10,690	10,575	10,655	495,000	5,327.50
2017-03-02	10,790	10,795	10,615	10,665	712,700	5,332.50
2017-03-01	10,530	10,660	10,520	10,645	696,100	5,322.50
2017-02-28	10,550	10,660	10,475	10,490	757,300	5,245
2017-02-27	10,530	10,550	10,425	10,480	664,900	5,240
2017-02-24	10,520	10,715	10,515	10,630	697,700	5,315
2017-02-23	10,650	10,660	10,550	10,595	553,100	5,297.50
2017-02-22	10,735	10,745	10,650	10,670	475,800	5,335
2017-02-21	10,675	10,705	10,615	10,705	505,300	5,352.50
2017-02-20	10,645	10,720	10,605	10,690	528,500	5,345
2017-02-17	10,680	10,735	10,585	10,640	635,500	5,320
2017-02-16	10,675	10,675	10,560	10,660	567,600	5,330
2017-02-15	10,710	10,735	10,630	10,680	517,400	5,340
2017-02-14	10,785	10,795	10,590	10,595	699,900	5,297.50
2017-02-13	10,600	10,795	10,585	10,760	1,007,300	5,380
2017-02-10	10,635	10,645	10,480	10,530	930,100	5,265
2017-02-09	10,605	10,620	10,490	10,495	738,200	5,247.50
2017-02-08	10,510	10,640	10,480	10,635	1,048,300	5,317.50
2017-02-07	10,480	10,490	10,400	10,405	988,100	5,202.50
2017-02-06	10,770	10,795	10,580	10,590	668,900	5,295
2017-02-03	10,720	10,790	10,635	10,725	688,100	5,362.50
2017-02-02	10,850	10,850	10,655	10,670	979,600	5,335
2017-02-01	10,615	10,770	10,590	10,770	1,038,800	5,385
2017-01-31	10,590	10,730	10,560	10,610	1,032,500	5,305
2017-01-30	10,675	10,690	10,580	10,610	626,100	5,305
2017-01-27	10,710	10,765	10,630	10,680	1,126,900	5,340
2017-01-26	10,810	10,810	10,500	10,640	2,613,300	5,320
2017-01-25	10,550	10,795	10,480	10,720	3,164,600	5,360
2017-01-24	10,940	11,045	10,820	10,850	1,546,000	5,425
2017-01-23	10,975	10,975	10,790	10,800	1,298,400	5,400
2017-01-20	10,795	10,860	10,750	10,780	1,027,300	5,390
2017-01-19	10,590	10,790	10,565	10,765	1,051,800	5,382.50
2017-01-18	10,495	10,610	10,415	10,510	1,172,600	5,255
2017-01-17	10,625	10,675	10,470	10,495	1,210,300	5,247.50
2017-01-16	10,500	10,580	10,455	10,555	750,600	5,277.50
2017-01-13	10,490	10,515	10,390	10,495	900,400	5,247.50
2017-01-12	10,440	10,495	10,325	10,490	851,000	5,245
2017-01-11	10,440	10,515	10,355	10,445	777,400	5,222.50
2017-01-10	10,205	10,485	10,205	10,365	1,077,600	5,182.50
2017-01-06	10,270	10,500	10,270	10,420	743,000	5,210
2017-01-05	10,425	10,560	10,425	10,530	1,138,800	5,265
2017-01-04	10,295	10,500	10,270	10,500	1,779,700	5,250

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