6594 ニデック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	12,465	12,590	12,335	12,475	809,800	6,237.50
2018-12-27	12,795	12,820	12,550	12,675	1,220,700	6,337.50
2018-12-26	11,900	12,080	11,795	12,025	1,245,700	6,012.50
2018-12-25	11,635	12,075	11,605	11,800	1,695,600	5,900
2018-12-21	12,830	13,015	12,625	12,835	1,619,600	6,417.50
2018-12-20	13,100	13,300	12,945	13,020	1,454,000	6,510
2018-12-19	13,355	13,400	13,130	13,225	1,147,900	6,612.50
2018-12-18	13,590	13,795	13,485	13,490	746,600	6,745
2018-12-17	13,815	14,145	13,805	13,820	632,800	6,910
2018-12-14	14,115	14,115	13,715	13,800	823,500	6,900
2018-12-13	14,195	14,250	14,030	14,080	619,500	7,040
2018-12-12	13,740	14,045	13,630	14,030	790,300	7,015
2018-12-11	13,910	13,930	13,630	13,670	721,000	6,835
2018-12-10	13,750	13,840	13,670	13,760	678,500	6,880
2018-12-07	14,200	14,380	14,105	14,130	813,100	7,065
2018-12-06	14,475	14,535	14,010	14,170	991,300	7,085
2018-12-05	14,600	14,800	14,480	14,615	1,157,000	7,307.50
2018-12-04	15,275	15,530	15,040	15,060	1,022,300	7,530
2018-12-03	15,400	15,470	15,190	15,275	800,000	7,637.50
2018-11-30	14,900	15,235	14,860	15,120	1,273,500	7,560
2018-11-29	15,020	15,210	14,855	14,960	1,032,600	7,480
2018-11-28	14,200	14,765	14,180	14,760	1,150,100	7,380
2018-11-27	14,180	14,200	14,000	14,100	553,000	7,050
2018-11-26	13,900	14,090	13,830	14,050	503,200	7,025
2018-11-22	13,895	14,095	13,795	13,990	716,100	6,995
2018-11-21	13,500	13,850	13,440	13,805	1,001,000	6,902.50
2018-11-20	14,060	14,070	13,850	13,855	775,900	6,927.50
2018-11-19	14,300	14,540	14,280	14,345	634,600	7,172.50
2018-11-16	14,420	14,585	14,345	14,355	908,900	7,177.50
2018-11-15	14,280	14,445	14,205	14,380	652,300	7,190
2018-11-14	14,380	14,570	14,290	14,380	777,400	7,190
2018-11-13	14,115	14,355	13,925	14,275	947,600	7,137.50
2018-11-12	14,545	14,560	14,330	14,530	795,100	7,265
2018-11-09	14,605	14,845	14,415	14,770	1,082,900	7,385
2018-11-08	14,625	14,835	14,595	14,610	1,308,900	7,305
2018-11-07	14,410	14,635	14,180	14,255	981,200	7,127.50
2018-11-06	14,275	14,625	14,270	14,405	849,200	7,202.50
2018-11-05	14,520	14,550	14,275	14,305	985,700	7,152.50
2018-11-02	14,410	14,760	14,355	14,705	1,356,200	7,352.50
2018-11-01	14,620	14,640	14,245	14,395	1,175,500	7,197.50
2018-10-31	14,255	14,490	13,890	14,490	1,381,200	7,245
2018-10-30	13,440	14,195	13,370	14,020	1,484,900	7,010
2018-10-29	13,760	13,830	13,510	13,555	1,061,600	6,777.50
2018-10-26	14,055	14,100	13,455	13,720	1,820,100	6,860
2018-10-25	13,750	13,895	13,510	13,600	1,657,400	6,800
2018-10-24	14,650	14,870	14,130	14,290	2,152,800	7,145
2018-10-23	14,580	14,620	14,040	14,065	1,282,000	7,032.50
2018-10-22	14,410	14,570	14,275	14,450	970,800	7,225
2018-10-19	14,415	14,585	14,345	14,565	850,600	7,282.50
2018-10-18	15,090	15,110	14,750	14,770	605,400	7,385
2018-10-17	15,110	15,235	14,915	15,035	946,300	7,517.50
2018-10-16	14,560	14,770	14,530	14,720	601,400	7,360
2018-10-15	14,730	15,070	14,615	14,710	1,065,000	7,355
2018-10-12	14,500	14,780	14,355	14,730	1,147,600	7,365
2018-10-11	14,500	14,845	14,450	14,510	1,403,400	7,255
2018-10-10	15,420	15,465	15,125	15,240	765,700	7,620
2018-10-09	15,490	15,520	15,170	15,270	1,055,100	7,635
2018-10-05	15,915	15,995	15,625	15,640	1,229,700	7,820
2018-10-04	16,350	16,380	15,915	15,915	1,499,800	7,957.50
2018-10-03	16,540	16,565	16,330	16,375	641,600	8,187.50
2018-10-02	16,475	16,685	16,415	16,510	821,200	8,255
2018-10-01	16,230	16,350	16,110	16,320	614,200	8,160
2018-09-28	16,550	16,620	16,285	16,345	958,200	8,172.50
2018-09-27	16,895	16,895	16,265	16,270	1,049,000	8,135
2018-09-26	16,645	16,930	16,630	16,930	1,162,900	8,465
2018-09-25	16,550	16,600	16,360	16,500	894,700	8,250
2018-09-21	16,560	16,575	16,300	16,500	1,139,400	8,250
2018-09-20	16,565	16,630	16,255	16,370	783,200	8,185
2018-09-19	16,230	16,555	16,195	16,500	1,108,000	8,250
2018-09-18	15,865	16,055	15,630	16,015	810,200	8,007.50
2018-09-14	15,720	16,120	15,705	16,050	1,172,900	8,025
2018-09-13	15,235	15,610	15,170	15,485	751,400	7,742.50
2018-09-12	15,930	15,935	15,265	15,300	977,200	7,650
2018-09-11	15,800	15,865	15,655	15,785	571,500	7,892.50
2018-09-10	15,610	15,840	15,540	15,735	408,300	7,867.50
2018-09-07	15,680	15,710	15,470	15,670	539,400	7,835
2018-09-06	15,815	15,880	15,640	15,825	531,600	7,912.50
2018-09-05	15,995	16,025	15,785	15,975	769,800	7,987.50
2018-09-04	15,970	16,020	15,840	15,885	425,600	7,942.50
2018-09-03	16,095	16,165	15,825	15,880	523,600	7,940
2018-08-31	16,000	16,255	15,985	16,105	794,800	8,052.50
2018-08-30	16,250	16,345	16,030	16,150	842,600	8,075
2018-08-29	15,950	16,070	15,925	16,030	595,500	8,015
2018-08-28	16,010	16,110	15,875	15,890	961,500	7,945
2018-08-27	15,435	15,825	15,385	15,815	725,700	7,907.50
2018-08-24	15,330	15,385	15,215	15,365	445,400	7,682.50
2018-08-23	15,275	15,310	15,190	15,250	509,100	7,625
2018-08-22	14,980	15,220	14,980	15,170	540,500	7,585
2018-08-21	14,995	15,120	14,890	15,035	800,700	7,517.50
2018-08-20	14,955	15,040	14,875	15,000	807,500	7,500
2018-08-17	15,330	15,370	15,065	15,075	763,400	7,537.50
2018-08-16	15,210	15,295	15,000	15,180	844,700	7,590
2018-08-15	15,520	15,570	15,335	15,370	698,600	7,685
2018-08-14	15,490	15,570	15,415	15,545	696,500	7,772.50
2018-08-13	15,700	15,750	15,330	15,330	982,700	7,665
2018-08-10	16,100	16,120	15,800	15,800	1,066,600	7,900
2018-08-09	16,210	16,310	16,120	16,200	434,300	8,100
2018-08-08	16,245	16,450	16,140	16,260	754,700	8,130
2018-08-07	15,990	16,145	15,900	16,140	586,200	8,070
2018-08-06	16,095	16,110	15,925	15,930	729,000	7,965
2018-08-03	16,175	16,230	16,085	16,095	617,200	8,047.50
2018-08-02	16,475	16,475	16,080	16,085	964,600	8,042.50
2018-08-01	16,440	16,490	16,305	16,310	798,000	8,155
2018-07-31	16,400	16,400	16,105	16,180	1,121,500	8,090
2018-07-30	16,620	16,635	16,420	16,445	803,100	8,222.50
2018-07-27	17,000	17,140	16,765	16,780	926,200	8,390
2018-07-26	17,400	17,405	16,740	16,805	1,494,500	8,402.50
2018-07-25	16,970	17,185	16,970	17,115	710,100	8,557.50
2018-07-24	17,035	17,035	16,850	16,870	613,100	8,435
2018-07-23	16,845	17,000	16,785	16,930	555,200	8,465
2018-07-20	17,215	17,240	17,000	17,060	640,500	8,530
2018-07-19	17,200	17,260	17,105	17,200	562,100	8,600
2018-07-18	17,145	17,310	17,115	17,230	802,100	8,615
2018-07-17	17,030	17,040	16,785	16,895	643,700	8,447.50
2018-07-13	16,690	17,140	16,690	17,035	818,100	8,517.50
2018-07-12	16,680	16,680	16,410	16,585	579,700	8,292.50
2018-07-11	16,560	16,730	16,380	16,655	549,300	8,327.50
2018-07-10	16,590	16,950	16,540	16,720	780,800	8,360
2018-07-09	16,300	16,495	16,260	16,490	518,200	8,245
2018-07-06	16,080	16,340	16,025	16,265	705,800	8,132.50
2018-07-05	16,260	16,285	15,835	15,865	845,100	7,932.50
2018-07-04	16,500	16,500	16,130	16,235	557,600	8,117.50
2018-07-03	16,485	16,670	16,310	16,475	604,600	8,237.50
2018-07-02	16,615	16,795	16,390	16,405	609,000	8,202.50
2018-06-29	16,700	16,765	16,440	16,625	623,900	8,312.50
2018-06-28	16,515	16,695	16,415	16,645	707,600	8,322.50
2018-06-27	16,400	16,895	16,400	16,665	983,800	8,332.50
2018-06-26	16,360	16,415	16,190	16,335	928,100	8,167.50
2018-06-25	16,935	16,935	16,595	16,605	586,400	8,302.50
2018-06-22	16,755	16,985	16,705	16,935	800,400	8,467.50
2018-06-21	16,955	17,095	16,695	16,890	861,300	8,445
2018-06-20	17,135	17,215	16,655	16,960	1,073,800	8,480
2018-06-19	17,250	17,550	17,060	17,070	762,900	8,535
2018-06-18	17,370	17,470	17,200	17,290	646,100	8,645
2018-06-15	17,395	17,550	17,260	17,370	1,620,800	8,685
2018-06-14	17,610	17,625	17,205	17,205	1,033,000	8,602.50
2018-06-13	17,550	17,640	17,505	17,610	1,094,000	8,805
2018-06-12	17,250	17,525	17,210	17,465	1,574,900	8,732.50
2018-06-11	17,060	17,090	16,920	16,940	514,000	8,470
2018-06-08	16,955	17,190	16,950	17,080	830,100	8,540
2018-06-07	17,100	17,145	16,860	17,040	869,200	8,520
2018-06-06	17,195	17,200	16,955	17,000	718,000	8,500
2018-06-05	17,295	17,310	17,030	17,100	704,100	8,550
2018-06-04	17,360	17,370	17,205	17,215	509,300	8,607.50
2018-06-01	16,870	17,270	16,805	17,210	763,400	8,605
2018-05-31	16,930	16,970	16,790	16,885	1,723,800	8,442.50
2018-05-30	16,750	16,815	16,655	16,700	794,800	8,350
2018-05-29	17,300	17,300	17,040	17,130	469,600	8,565
2018-05-28	17,180	17,355	17,145	17,300	514,300	8,650
2018-05-25	17,025	17,185	16,990	17,100	497,800	8,550
2018-05-24	17,210	17,270	17,015	17,070	639,900	8,535
2018-05-23	17,415	17,575	17,100	17,250	815,000	8,625
2018-05-22	17,470	17,520	17,420	17,500	463,800	8,750
2018-05-21	17,415	17,515	17,370	17,445	567,500	8,722.50
2018-05-18	17,475	17,585	17,355	17,415	574,600	8,707.50
2018-05-17	17,650	17,655	17,535	17,570	459,400	8,785
2018-05-16	17,500	17,695	17,475	17,570	519,900	8,785
2018-05-15	17,610	17,720	17,535	17,605	778,200	8,802.50
2018-05-14	17,220	17,590	17,190	17,575	751,300	8,787.50
2018-05-11	17,000	17,375	17,000	17,340	1,077,400	8,670
2018-05-10	16,825	16,940	16,760	16,930	426,300	8,465
2018-05-09	16,820	16,915	16,725	16,785	563,000	8,392.50
2018-05-08	17,000	17,000	16,560	16,745	1,037,500	8,372.50
2018-05-07	17,040	17,085	16,900	17,060	506,800	8,530
2018-05-02	17,235	17,285	16,900	16,990	759,800	8,495
2018-05-01	17,060	17,200	17,005	17,145	602,200	8,572.50
2018-04-27	17,250	17,285	16,860	17,140	1,285,100	8,570
2018-04-26	16,515	17,210	16,510	17,170	1,947,100	8,585
2018-04-25	16,710	17,030	16,300	16,475	2,059,100	8,237.50
2018-04-24	16,700	16,780	16,570	16,770	908,600	8,385
2018-04-23	16,810	16,820	16,605	16,660	670,300	8,330
2018-04-20	16,710	16,820	16,570	16,785	504,700	8,392.50
2018-04-19	16,895	16,945	16,710	16,740	779,400	8,370
2018-04-18	16,345	16,890	16,330	16,790	1,191,800	8,395
2018-04-17	16,700	16,785	16,405	16,490	692,100	8,245
2018-04-16	16,670	16,740	16,585	16,690	425,700	8,345
2018-04-13	16,525	16,680	16,495	16,620	640,900	8,310
2018-04-12	16,295	16,565	16,260	16,400	556,600	8,200
2018-04-11	16,320	16,405	16,160	16,270	565,400	8,135
2018-04-10	16,160	16,450	16,090	16,305	741,100	8,152.50
2018-04-09	16,000	16,230	15,975	16,160	712,700	8,080
2018-04-06	16,250	16,265	16,025	16,060	840,400	8,030
2018-04-05	16,220	16,285	15,970	16,225	764,400	8,112.50
2018-04-04	16,400	16,415	16,010	16,055	790,100	8,027.50
2018-04-03	16,175	16,375	16,140	16,300	691,000	8,150
2018-03-30	16,345	16,435	16,140	16,390	718,300	8,195
2018-03-29	16,320	16,345	16,005	16,100	824,000	8,050
2018-03-28	16,260	16,450	16,025	16,240	1,066,700	8,120
2018-03-27	16,130	16,510	16,030	16,510	1,151,000	8,255
2018-03-26	15,500	15,865	15,330	15,860	1,075,200	7,930
2018-03-23	16,005	16,170	15,760	15,770	1,573,200	7,885
2018-03-22	16,155	16,500	16,115	16,480	948,000	8,240
2018-03-20	16,500	16,555	16,255	16,415	1,077,500	8,207.50
2018-03-19	16,935	16,950	16,695	16,870	598,700	8,435
2018-03-16	17,170	17,180	16,980	17,005	661,500	8,502.50
2018-03-15	17,090	17,105	16,870	17,080	743,100	8,540
2018-03-14	17,055	17,250	17,020	17,205	730,000	8,602.50
2018-03-13	17,045	17,255	16,990	17,240	655,400	8,620
2018-03-12	17,385	17,385	17,095	17,195	839,700	8,597.50
2018-03-09	17,340	17,370	16,835	17,045	1,325,400	8,522.50
2018-03-08	16,900	17,110	16,850	17,020	827,300	8,510
2018-03-07	16,700	16,820	16,575	16,625	788,800	8,312.50
2018-03-06	16,765	16,980	16,670	16,845	1,040,300	8,422.50
2018-03-05	16,660	16,800	16,330	16,370	832,500	8,185
2018-03-02	16,575	16,885	16,465	16,810	1,362,100	8,405
2018-03-01	17,130	17,210	16,915	16,975	1,308,800	8,487.50
2018-02-28	17,380	17,610	17,245	17,260	1,302,400	8,630
2018-02-27	17,145	17,550	17,065	17,550	1,790,000	8,775
2018-02-26	16,830	16,855	16,655	16,755	1,111,100	8,377.50
2018-02-23	16,490	16,830	16,485	16,830	1,221,900	8,415
2018-02-22	16,365	16,475	16,290	16,410	1,013,700	8,205
2018-02-21	16,295	16,445	16,205	16,410	940,000	8,205
2018-02-20	16,355	16,425	16,095	16,255	1,078,300	8,127.50
2018-02-19	16,110	16,430	16,055	16,415	1,186,800	8,207.50
2018-02-16	16,500	16,520	15,920	15,935	2,634,200	7,967.50
2018-02-15	16,430	16,675	16,350	16,500	1,034,400	8,250
2018-02-14	16,635	16,740	16,075	16,255	1,118,100	8,127.50
2018-02-13	16,900	16,960	16,595	16,665	1,509,200	8,332.50
2018-02-09	15,980	16,460	15,975	16,460	1,551,000	8,230
2018-02-08	16,450	16,845	16,420	16,600	1,450,200	8,300
2018-02-07	16,950	16,970	16,210	16,215	1,693,100	8,107.50
2018-02-06	15,945	16,495	15,665	16,150	2,637,800	8,075
2018-02-05	16,800	17,195	16,800	16,960	1,593,000	8,480
2018-02-02	17,425	17,525	17,285	17,385	854,600	8,692.50
2018-02-01	17,600	17,610	17,265	17,475	1,769,100	8,737.50
2018-01-31	17,650	17,895	17,445	17,450	1,954,300	8,725
2018-01-30	18,500	18,505	17,880	18,025	1,409,000	9,012.50
2018-01-29	18,400	18,495	18,250	18,370	1,181,100	9,185
2018-01-26	18,235	18,395	18,105	18,190	1,524,500	9,095
2018-01-25	17,500	18,525	17,435	18,035	3,239,000	9,017.50
2018-01-24	17,970	18,060	17,535	17,730	2,134,700	8,865
2018-01-23	18,000	18,240	17,880	18,210	1,210,900	9,105
2018-01-22	17,900	17,905	17,730	17,825	827,400	8,912.50
2018-01-19	17,935	17,940	17,760	17,930	857,200	8,965
2018-01-18	17,900	18,045	17,780	17,800	1,653,400	8,900
2018-01-17	17,400	17,540	17,255	17,520	938,300	8,760
2018-01-16	17,100	17,440	17,070	17,440	940,900	8,720
2018-01-15	17,015	17,195	16,970	17,020	808,300	8,510
2018-01-12	16,695	16,890	16,650	16,845	778,400	8,422.50
2018-01-11	16,690	16,805	16,570	16,730	758,400	8,365
2018-01-10	16,795	16,865	16,625	16,865	935,600	8,432.50
2018-01-09	16,500	16,785	16,435	16,775	1,125,000	8,387.50
2018-01-05	16,435	16,445	16,255	16,395	763,900	8,197.50
2018-01-04	16,125	16,325	16,065	16,325	995,600	8,162.50

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