6594 ニデック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	15,025	15,060	14,915	15,005	540,300	3,751.25
2019-12-27	15,140	15,185	15,085	15,085	614,400	3,771.25
2019-12-26	15,115	15,155	15,070	15,150	551,900	3,787.50
2019-12-25	15,205	15,215	15,035	15,155	538,100	3,788.75
2019-12-24	15,140	15,170	15,080	15,105	374,600	3,776.25
2019-12-23	15,300	15,345	15,025	15,075	912,300	3,768.75
2019-12-20	15,475	15,510	15,210	15,210	1,225,000	3,802.50
2019-12-19	15,600	15,640	15,455	15,555	707,400	3,888.75
2019-12-18	15,470	15,605	15,350	15,395	826,500	3,848.75
2019-12-17	15,675	15,695	15,440	15,555	908,900	3,888.75
2019-12-16	15,600	15,670	15,540	15,610	903,300	3,902.50
2019-12-13	15,520	15,625	15,350	15,540	2,076,400	3,885
2019-12-12	15,380	15,495	15,345	15,370	943,900	3,842.50
2019-12-11	15,695	15,760	15,445	15,445	1,097,300	3,861.25
2019-12-10	15,880	15,960	15,700	15,725	991,400	3,931.25
2019-12-09	16,100	16,110	15,930	16,015	638,800	4,003.75
2019-12-06	16,120	16,145	15,975	16,005	555,400	4,001.25
2019-12-05	16,360	16,360	16,050	16,050	699,800	4,012.50
2019-12-04	16,185	16,290	16,120	16,200	423,800	4,050
2019-12-03	16,120	16,380	16,085	16,360	533,000	4,090
2019-12-02	16,290	16,450	16,210	16,325	500,600	4,081.25
2019-11-29	16,330	16,430	16,125	16,190	490,800	4,047.50
2019-11-28	16,215	16,380	16,215	16,240	484,500	4,060
2019-11-27	16,500	16,545	16,295	16,295	538,400	4,073.75
2019-11-26	16,660	16,835	16,365	16,400	1,290,100	4,100
2019-11-25	16,685	16,690	16,435	16,475	685,200	4,118.75
2019-11-22	16,500	16,710	16,465	16,625	1,316,300	4,156.25
2019-11-21	16,100	16,425	16,020	16,420	1,168,700	4,105
2019-11-20	15,895	16,105	15,865	16,100	641,700	4,025
2019-11-19	16,000	16,060	15,900	15,975	390,500	3,993.75
2019-11-18	15,900	16,015	15,840	15,960	411,000	3,990
2019-11-15	15,780	15,980	15,720	15,855	544,600	3,963.75
2019-11-14	15,840	15,980	15,785	15,790	475,800	3,947.50
2019-11-13	16,075	16,170	15,915	15,920	665,200	3,980
2019-11-12	16,205	16,255	16,065	16,140	671,600	4,035
2019-11-11	16,360	16,460	16,280	16,335	641,400	4,083.75
2019-11-08	16,500	16,510	16,245	16,335	827,900	4,083.75
2019-11-07	16,210	16,395	16,190	16,395	580,400	4,098.75
2019-11-06	16,300	16,345	16,105	16,225	665,800	4,056.25
2019-11-05	16,400	16,440	16,145	16,195	1,157,200	4,048.75
2019-11-01	15,770	16,120	15,755	16,090	981,100	4,022.50
2019-10-31	15,960	16,110	15,865	16,085	1,001,500	4,021.25
2019-10-30	15,995	16,010	15,745	15,980	1,094,800	3,995
2019-10-29	16,090	16,120	15,880	15,900	898,900	3,975
2019-10-28	16,070	16,210	15,960	15,960	1,004,000	3,990
2019-10-25	15,595	16,025	15,590	15,935	1,895,200	3,983.75
2019-10-24	15,400	15,535	15,210	15,480	1,746,500	3,870
2019-10-23	15,200	15,370	15,000	15,350	1,173,900	3,837.50
2019-10-21	15,150	15,340	15,115	15,170	767,900	3,792.50
2019-10-18	15,000	15,135	14,980	15,075	831,300	3,768.75
2019-10-17	14,920	14,935	14,840	14,910	656,300	3,727.50
2019-10-16	14,780	14,995	14,760	14,945	1,045,000	3,736.25
2019-10-15	14,645	14,675	14,480	14,620	724,200	3,655
2019-10-11	14,605	14,610	14,410	14,435	587,100	3,608.75
2019-10-10	14,470	14,550	14,325	14,530	453,200	3,632.50
2019-10-09	14,410	14,505	14,380	14,440	460,400	3,610
2019-10-08	14,335	14,620	14,270	14,605	695,400	3,651.25
2019-10-07	14,195	14,275	14,055	14,210	589,600	3,552.50
2019-10-04	14,070	14,185	14,040	14,130	533,800	3,532.50
2019-10-03	14,110	14,215	14,075	14,150	760,600	3,537.50
2019-10-02	14,440	14,475	14,320	14,475	1,095,500	3,618.75
2019-10-01	14,520	14,700	14,425	14,640	1,036,300	3,660
2019-09-30	14,400	14,560	14,365	14,520	766,200	3,630
2019-09-27	14,745	14,840	14,405	14,550	831,700	3,637.50
2019-09-26	14,890	14,985	14,675	14,735	870,800	3,683.75
2019-09-25	14,780	14,865	14,680	14,775	855,900	3,693.75
2019-09-24	15,380	15,435	15,065	15,075	837,600	3,768.75
2019-09-20	15,305	15,425	15,115	15,180	1,144,800	3,795
2019-09-19	15,110	15,330	15,085	15,330	1,023,200	3,832.50
2019-09-18	15,355	15,385	14,900	14,980	656,000	3,745
2019-09-17	15,015	15,485	15,005	15,310	1,241,800	3,827.50
2019-09-13	14,980	14,985	14,805	14,955	988,000	3,738.75
2019-09-12	14,710	14,955	14,685	14,800	1,044,200	3,700
2019-09-11	14,290	14,525	14,240	14,520	582,200	3,630
2019-09-10	14,195	14,290	14,135	14,290	546,300	3,572.50
2019-09-09	14,010	14,095	13,885	14,095	399,000	3,523.75
2019-09-06	14,100	14,110	13,945	13,975	456,400	3,493.75
2019-09-05	13,750	14,115	13,720	14,000	1,000,100	3,500
2019-09-04	13,645	13,680	13,595	13,625	431,600	3,406.25
2019-09-03	13,700	13,745	13,665	13,715	329,000	3,428.75
2019-09-02	13,840	13,850	13,660	13,720	442,500	3,430
2019-08-30	13,935	13,970	13,835	13,855	637,400	3,463.75
2019-08-29	13,620	13,705	13,530	13,685	422,200	3,421.25
2019-08-28	13,615	13,680	13,525	13,590	393,900	3,397.50
2019-08-27	13,750	13,835	13,670	13,700	441,300	3,425
2019-08-26	13,580	13,665	13,490	13,645	847,900	3,411.25
2019-08-23	14,110	14,125	14,025	14,045	304,300	3,511.25
2019-08-22	14,190	14,195	13,990	14,080	460,400	3,520
2019-08-21	13,855	14,090	13,840	14,065	389,400	3,516.25
2019-08-20	13,910	14,060	13,865	14,030	499,000	3,507.50
2019-08-19	13,970	13,970	13,730	13,740	353,800	3,435
2019-08-16	13,745	13,790	13,675	13,720	369,800	3,430
2019-08-15	13,425	13,750	13,400	13,745	633,900	3,436.25
2019-08-14	14,005	14,045	13,785	13,945	576,700	3,486.25
2019-08-13	13,625	13,745	13,485	13,705	647,800	3,426.25
2019-08-09	13,655	13,840	13,650	13,805	757,800	3,451.25
2019-08-08	13,540	13,665	13,430	13,475	754,300	3,368.75
2019-08-07	13,690	13,690	13,370	13,545	1,232,500	3,386.25
2019-08-06	13,400	13,770	13,350	13,725	1,143,900	3,431.25
2019-08-05	14,130	14,225	13,765	13,975	965,200	3,493.75
2019-08-02	14,460	14,520	14,320	14,385	1,079,000	3,596.25
2019-08-01	14,545	15,005	14,535	14,930	1,008,700	3,732.50
2019-07-31	14,550	14,750	14,530	14,715	667,600	3,678.75
2019-07-30	14,505	14,785	14,505	14,735	778,500	3,683.75
2019-07-29	14,720	14,755	14,385	14,410	941,900	3,602.50
2019-07-26	14,785	15,140	14,760	14,980	1,415,800	3,745
2019-07-25	14,585	15,030	14,510	14,865	2,204,800	3,716.25
2019-07-24	14,100	14,235	13,970	14,215	1,085,100	3,553.75
2019-07-23	13,955	14,125	13,880	14,100	1,111,400	3,525
2019-07-22	14,045	14,125	13,900	13,970	872,200	3,492.50
2019-07-19	13,790	14,150	13,765	14,100	751,100	3,525
2019-07-18	14,140	14,200	13,760	13,830	1,168,800	3,457.50
2019-07-17	14,295	14,330	14,155	14,195	515,100	3,548.75
2019-07-16	14,325	14,550	14,310	14,320	579,900	3,580
2019-07-12	14,490	14,505	14,330	14,450	705,000	3,612.50
2019-07-11	14,360	14,510	14,310	14,480	457,400	3,620
2019-07-10	14,410	14,415	14,260	14,315	705,900	3,578.75
2019-07-09	14,740	14,740	14,530	14,530	515,800	3,632.50
2019-07-08	14,715	14,870	14,705	14,795	575,100	3,698.75
2019-07-05	14,800	14,830	14,695	14,795	403,500	3,698.75
2019-07-04	14,830	14,840	14,720	14,765	336,400	3,691.25
2019-07-03	15,040	15,040	14,735	14,800	711,000	3,700
2019-07-02	15,180	15,245	15,070	15,165	668,500	3,791.25
2019-07-01	15,100	15,245	14,935	15,245	981,500	3,811.25
2019-06-28	14,590	14,725	14,505	14,725	805,800	3,681.25
2019-06-27	14,420	14,600	14,375	14,560	656,200	3,640
2019-06-26	14,205	14,430	14,190	14,290	441,800	3,572.50
2019-06-25	14,275	14,455	14,170	14,265	521,500	3,566.25
2019-06-24	14,310	14,360	14,210	14,230	301,000	3,557.50
2019-06-21	14,395	14,475	14,280	14,330	1,080,500	3,582.50
2019-06-20	14,395	14,435	14,155	14,345	465,300	3,586.25
2019-06-19	14,155	14,235	14,040	14,230	716,600	3,557.50
2019-06-18	13,910	13,980	13,715	13,735	526,300	3,433.75
2019-06-17	14,080	14,130	13,775	13,915	696,500	3,478.75
2019-06-14	14,200	14,295	14,075	14,230	560,000	3,557.50
2019-06-13	14,305	14,325	14,075	14,155	585,300	3,538.75
2019-06-12	14,340	14,560	14,315	14,430	567,600	3,607.50
2019-06-11	14,250	14,645	14,225	14,560	797,400	3,640
2019-06-10	14,015	14,365	14,000	14,255	885,700	3,563.75
2019-06-07	13,680	13,805	13,590	13,760	535,600	3,440
2019-06-06	13,625	13,765	13,580	13,580	586,900	3,395
2019-06-05	13,780	13,780	13,620	13,665	780,700	3,416.25
2019-06-04	13,275	13,385	13,225	13,340	737,900	3,335
2019-06-03	13,290	13,435	13,230	13,315	710,300	3,328.75
2019-05-31	13,675	13,850	13,555	13,590	807,600	3,397.50
2019-05-30	13,565	13,770	13,500	13,750	612,200	3,437.50
2019-05-29	13,735	13,750	13,500	13,690	869,300	3,422.50
2019-05-28	13,825	13,990	13,785	13,925	574,800	3,481.25
2019-05-27	13,845	13,880	13,685	13,730	634,200	3,432.50
2019-05-24	13,885	13,940	13,740	13,800	1,245,200	3,450
2019-05-23	14,355	14,425	14,155	14,165	971,600	3,541.25
2019-05-22	14,665	14,690	14,435	14,465	558,100	3,616.25
2019-05-21	14,300	14,430	14,160	14,380	567,400	3,595
2019-05-20	14,460	14,570	14,345	14,475	723,300	3,618.75
2019-05-17	14,675	14,715	14,465	14,605	636,600	3,651.25
2019-05-16	14,755	14,755	14,390	14,500	712,200	3,625
2019-05-15	14,700	14,705	14,445	14,665	983,600	3,666.25
2019-05-14	14,390	14,670	14,340	14,650	978,000	3,662.50
2019-05-13	14,840	14,985	14,720	14,880	582,000	3,720
2019-05-10	14,895	15,280	14,790	14,900	1,195,700	3,725
2019-05-09	15,005	15,205	14,980	15,000	910,900	3,750
2019-05-08	15,060	15,270	15,035	15,215	964,900	3,803.75
2019-05-07	15,600	15,670	15,390	15,460	1,182,800	3,865
2019-04-26	15,600	15,815	15,385	15,785	1,112,200	3,946.25
2019-04-25	15,850	15,960	15,635	15,725	1,049,800	3,931.25
2019-04-24	15,900	16,255	15,675	15,870	2,382,200	3,967.50
2019-04-23	15,880	15,895	15,615	15,750	958,700	3,937.50
2019-04-22	15,775	15,820	15,590	15,820	599,000	3,955
2019-04-19	15,755	15,810	15,695	15,775	674,100	3,943.75
2019-04-18	15,850	15,895	15,710	15,755	838,600	3,938.75
2019-04-17	15,875	15,890	15,635	15,730	1,063,700	3,932.50
2019-04-16	15,800	15,895	15,675	15,775	747,800	3,943.75
2019-04-15	15,850	15,930	15,645	15,840	1,217,400	3,960
2019-04-12	15,405	15,490	15,270	15,405	868,400	3,851.25
2019-04-11	15,210	15,585	15,200	15,400	1,731,900	3,850
2019-04-10	14,885	15,120	14,845	15,070	524,700	3,767.50
2019-04-09	14,910	15,085	14,910	15,085	481,700	3,771.25
2019-04-08	15,100	15,235	14,915	15,005	659,000	3,751.25
2019-04-05	14,970	15,140	14,955	15,060	745,900	3,765
2019-04-04	14,980	15,065	14,820	14,970	962,100	3,742.50
2019-04-03	14,670	14,875	14,605	14,840	1,046,900	3,710
2019-04-02	14,500	14,595	14,370	14,485	1,011,500	3,621.25
2019-04-01	14,310	14,385	14,170	14,250	943,100	3,562.50
2019-03-29	14,125	14,180	13,850	14,025	871,300	3,506.25
2019-03-28	13,900	14,045	13,785	14,040	834,100	3,510
2019-03-27	14,080	14,260	13,955	14,200	1,169,400	3,550
2019-03-26	13,550	13,850	13,500	13,770	1,255,800	3,442.50
2019-03-25	13,290	13,380	13,145	13,360	768,900	3,340
2019-03-22	13,420	13,800	13,420	13,670	803,500	3,417.50
2019-03-20	13,255	13,500	13,230	13,420	620,100	3,355
2019-03-19	13,295	13,460	13,085	13,345	680,400	3,336.25
2019-03-18	13,190	13,315	13,165	13,240	585,700	3,310
2019-03-15	13,135	13,320	13,125	13,165	1,119,800	3,291.25
2019-03-14	13,330	13,350	13,025	13,030	1,100,000	3,257.50
2019-03-13	13,340	13,365	12,995	13,225	1,253,600	3,306.25
2019-03-12	13,365	13,535	13,300	13,470	958,700	3,367.50
2019-03-11	13,025	13,170	12,890	13,110	937,400	3,277.50
2019-03-08	13,200	13,265	12,995	13,095	1,116,700	3,273.75
2019-03-07	13,460	13,525	13,295	13,390	1,026,900	3,347.50
2019-03-06	13,735	13,795	13,625	13,690	726,800	3,422.50
2019-03-05	13,670	13,795	13,575	13,690	798,700	3,422.50
2019-03-04	13,745	13,880	13,720	13,835	711,600	3,458.75
2019-03-01	13,500	13,630	13,475	13,490	552,700	3,372.50
2019-02-28	13,750	13,780	13,405	13,475	1,004,100	3,368.75
2019-02-27	13,955	14,010	13,760	13,830	807,100	3,457.50
2019-02-26	14,115	14,210	13,960	14,025	781,200	3,506.25
2019-02-25	13,950	14,250	13,935	14,115	1,630,300	3,528.75
2019-02-22	13,370	13,640	13,360	13,635	916,100	3,408.75
2019-02-21	13,500	13,620	13,365	13,480	899,600	3,370
2019-02-20	13,495	13,520	13,300	13,400	648,700	3,350
2019-02-19	13,455	13,540	13,355	13,430	598,600	3,357.50
2019-02-18	13,475	13,555	13,345	13,540	726,800	3,385
2019-02-15	13,110	13,345	13,040	13,175	579,600	3,293.75
2019-02-14	13,395	13,415	13,220	13,340	610,200	3,335
2019-02-13	13,460	13,520	13,230	13,335	953,900	3,333.75
2019-02-12	12,710	13,315	12,600	13,305	1,553,100	3,326.25
2019-02-08	12,855	12,895	12,560	12,605	1,030,800	3,151.25
2019-02-07	13,190	13,235	13,015	13,145	728,500	3,286.25
2019-02-06	13,290	13,340	13,140	13,205	706,100	3,301.25
2019-02-05	13,200	13,370	13,180	13,220	864,900	3,305
2019-02-04	13,050	13,165	12,970	13,025	767,000	3,256.25
2019-02-01	12,980	13,190	12,945	13,070	960,400	3,267.50
2019-01-31	12,885	13,125	12,805	13,030	1,730,700	3,257.50
2019-01-30	12,675	12,675	12,410	12,510	1,147,200	3,127.50
2019-01-29	12,785	12,785	12,380	12,555	1,526,200	3,138.75
2019-01-28	13,055	13,140	12,835	12,920	1,700,700	3,230
2019-01-25	12,560	13,070	12,505	13,055	2,379,300	3,263.75
2019-01-24	12,280	12,595	12,205	12,350	1,684,500	3,087.50
2019-01-23	12,070	12,310	12,050	12,215	1,535,800	3,053.75
2019-01-22	12,750	12,825	12,330	12,420	1,406,400	3,105
2019-01-21	12,555	12,905	12,465	12,680	2,183,100	3,170
2019-01-18	11,495	12,350	11,405	12,255	6,662,300	3,063.75
2019-01-17	12,395	12,470	12,325	12,395	784,800	3,098.75
2019-01-16	12,165	12,350	12,055	12,335	1,204,600	3,083.75
2019-01-15	12,145	12,270	12,040	12,240	1,346,900	3,060
2019-01-11	12,220	12,365	12,170	12,290	887,000	3,072.50
2019-01-10	12,205	12,285	12,040	12,070	934,500	3,017.50
2019-01-09	12,465	12,490	12,015	12,205	1,695,400	3,051.25
2019-01-08	12,695	12,785	12,330	12,330	1,239,800	3,082.50
2019-01-07	12,490	12,640	12,355	12,585	1,015,300	3,146.25
2019-01-04	11,875	11,980	11,565	11,980	1,288,700	2,995

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