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	7,502.50
2019-12-27	15,140	15,185	15,085	15,085	614,400	7,542.50
2019-12-26	15,115	15,155	15,070	15,150	551,900	7,575
2019-12-25	15,205	15,215	15,035	15,155	538,100	7,577.50
2019-12-24	15,140	15,170	15,080	15,105	374,600	7,552.50
2019-12-23	15,300	15,345	15,025	15,075	912,300	7,537.50
2019-12-20	15,475	15,510	15,210	15,210	1,225,000	7,605
2019-12-19	15,600	15,640	15,455	15,555	707,400	7,777.50
2019-12-18	15,470	15,605	15,350	15,395	826,500	7,697.50
2019-12-17	15,675	15,695	15,440	15,555	908,900	7,777.50
2019-12-16	15,600	15,670	15,540	15,610	903,300	7,805
2019-12-13	15,520	15,625	15,350	15,540	2,076,400	7,770
2019-12-12	15,380	15,495	15,345	15,370	943,900	7,685
2019-12-11	15,695	15,760	15,445	15,445	1,097,300	7,722.50
2019-12-10	15,880	15,960	15,700	15,725	991,400	7,862.50
2019-12-09	16,100	16,110	15,930	16,015	638,800	8,007.50
2019-12-06	16,120	16,145	15,975	16,005	555,400	8,002.50
2019-12-05	16,360	16,360	16,050	16,050	699,800	8,025
2019-12-04	16,185	16,290	16,120	16,200	423,800	8,100
2019-12-03	16,120	16,380	16,085	16,360	533,000	8,180
2019-12-02	16,290	16,450	16,210	16,325	500,600	8,162.50
2019-11-29	16,330	16,430	16,125	16,190	490,800	8,095
2019-11-28	16,215	16,380	16,215	16,240	484,500	8,120
2019-11-27	16,500	16,545	16,295	16,295	538,400	8,147.50
2019-11-26	16,660	16,835	16,365	16,400	1,290,100	8,200
2019-11-25	16,685	16,690	16,435	16,475	685,200	8,237.50
2019-11-22	16,500	16,710	16,465	16,625	1,316,300	8,312.50
2019-11-21	16,100	16,425	16,020	16,420	1,168,700	8,210
2019-11-20	15,895	16,105	15,865	16,100	641,700	8,050
2019-11-19	16,000	16,060	15,900	15,975	390,500	7,987.50
2019-11-18	15,900	16,015	15,840	15,960	411,000	7,980
2019-11-15	15,780	15,980	15,720	15,855	544,600	7,927.50
2019-11-14	15,840	15,980	15,785	15,790	475,800	7,895
2019-11-13	16,075	16,170	15,915	15,920	665,200	7,960
2019-11-12	16,205	16,255	16,065	16,140	671,600	8,070
2019-11-11	16,360	16,460	16,280	16,335	641,400	8,167.50
2019-11-08	16,500	16,510	16,245	16,335	827,900	8,167.50
2019-11-07	16,210	16,395	16,190	16,395	580,400	8,197.50
2019-11-06	16,300	16,345	16,105	16,225	665,800	8,112.50
2019-11-05	16,400	16,440	16,145	16,195	1,157,200	8,097.50
2019-11-01	15,770	16,120	15,755	16,090	981,100	8,045
2019-10-31	15,960	16,110	15,865	16,085	1,001,500	8,042.50
2019-10-30	15,995	16,010	15,745	15,980	1,094,800	7,990
2019-10-29	16,090	16,120	15,880	15,900	898,900	7,950
2019-10-28	16,070	16,210	15,960	15,960	1,004,000	7,980
2019-10-25	15,595	16,025	15,590	15,935	1,895,200	7,967.50
2019-10-24	15,400	15,535	15,210	15,480	1,746,500	7,740
2019-10-23	15,200	15,370	15,000	15,350	1,173,900	7,675
2019-10-21	15,150	15,340	15,115	15,170	767,900	7,585
2019-10-18	15,000	15,135	14,980	15,075	831,300	7,537.50
2019-10-17	14,920	14,935	14,840	14,910	656,300	7,455
2019-10-16	14,780	14,995	14,760	14,945	1,045,000	7,472.50
2019-10-15	14,645	14,675	14,480	14,620	724,200	7,310
2019-10-11	14,605	14,610	14,410	14,435	587,100	7,217.50
2019-10-10	14,470	14,550	14,325	14,530	453,200	7,265
2019-10-09	14,410	14,505	14,380	14,440	460,400	7,220
2019-10-08	14,335	14,620	14,270	14,605	695,400	7,302.50
2019-10-07	14,195	14,275	14,055	14,210	589,600	7,105
2019-10-04	14,070	14,185	14,040	14,130	533,800	7,065
2019-10-03	14,110	14,215	14,075	14,150	760,600	7,075
2019-10-02	14,440	14,475	14,320	14,475	1,095,500	7,237.50
2019-10-01	14,520	14,700	14,425	14,640	1,036,300	7,320
2019-09-30	14,400	14,560	14,365	14,520	766,200	7,260
2019-09-27	14,745	14,840	14,405	14,550	831,700	7,275
2019-09-26	14,890	14,985	14,675	14,735	870,800	7,367.50
2019-09-25	14,780	14,865	14,680	14,775	855,900	7,387.50
2019-09-24	15,380	15,435	15,065	15,075	837,600	7,537.50
2019-09-20	15,305	15,425	15,115	15,180	1,144,800	7,590
2019-09-19	15,110	15,330	15,085	15,330	1,023,200	7,665
2019-09-18	15,355	15,385	14,900	14,980	656,000	7,490
2019-09-17	15,015	15,485	15,005	15,310	1,241,800	7,655
2019-09-13	14,980	14,985	14,805	14,955	988,000	7,477.50
2019-09-12	14,710	14,955	14,685	14,800	1,044,200	7,400
2019-09-11	14,290	14,525	14,240	14,520	582,200	7,260
2019-09-10	14,195	14,290	14,135	14,290	546,300	7,145
2019-09-09	14,010	14,095	13,885	14,095	399,000	7,047.50
2019-09-06	14,100	14,110	13,945	13,975	456,400	6,987.50
2019-09-05	13,750	14,115	13,720	14,000	1,000,100	7,000
2019-09-04	13,645	13,680	13,595	13,625	431,600	6,812.50
2019-09-03	13,700	13,745	13,665	13,715	329,000	6,857.50
2019-09-02	13,840	13,850	13,660	13,720	442,500	6,860
2019-08-30	13,935	13,970	13,835	13,855	637,400	6,927.50
2019-08-29	13,620	13,705	13,530	13,685	422,200	6,842.50
2019-08-28	13,615	13,680	13,525	13,590	393,900	6,795
2019-08-27	13,750	13,835	13,670	13,700	441,300	6,850
2019-08-26	13,580	13,665	13,490	13,645	847,900	6,822.50
2019-08-23	14,110	14,125	14,025	14,045	304,300	7,022.50
2019-08-22	14,190	14,195	13,990	14,080	460,400	7,040
2019-08-21	13,855	14,090	13,840	14,065	389,400	7,032.50
2019-08-20	13,910	14,060	13,865	14,030	499,000	7,015
2019-08-19	13,970	13,970	13,730	13,740	353,800	6,870
2019-08-16	13,745	13,790	13,675	13,720	369,800	6,860
2019-08-15	13,425	13,750	13,400	13,745	633,900	6,872.50
2019-08-14	14,005	14,045	13,785	13,945	576,700	6,972.50
2019-08-13	13,625	13,745	13,485	13,705	647,800	6,852.50
2019-08-09	13,655	13,840	13,650	13,805	757,800	6,902.50
2019-08-08	13,540	13,665	13,430	13,475	754,300	6,737.50
2019-08-07	13,690	13,690	13,370	13,545	1,232,500	6,772.50
2019-08-06	13,400	13,770	13,350	13,725	1,143,900	6,862.50
2019-08-05	14,130	14,225	13,765	13,975	965,200	6,987.50
2019-08-02	14,460	14,520	14,320	14,385	1,079,000	7,192.50
2019-08-01	14,545	15,005	14,535	14,930	1,008,700	7,465
2019-07-31	14,550	14,750	14,530	14,715	667,600	7,357.50
2019-07-30	14,505	14,785	14,505	14,735	778,500	7,367.50
2019-07-29	14,720	14,755	14,385	14,410	941,900	7,205
2019-07-26	14,785	15,140	14,760	14,980	1,415,800	7,490
2019-07-25	14,585	15,030	14,510	14,865	2,204,800	7,432.50
2019-07-24	14,100	14,235	13,970	14,215	1,085,100	7,107.50
2019-07-23	13,955	14,125	13,880	14,100	1,111,400	7,050
2019-07-22	14,045	14,125	13,900	13,970	872,200	6,985
2019-07-19	13,790	14,150	13,765	14,100	751,100	7,050
2019-07-18	14,140	14,200	13,760	13,830	1,168,800	6,915
2019-07-17	14,295	14,330	14,155	14,195	515,100	7,097.50
2019-07-16	14,325	14,550	14,310	14,320	579,900	7,160
2019-07-12	14,490	14,505	14,330	14,450	705,000	7,225
2019-07-11	14,360	14,510	14,310	14,480	457,400	7,240
2019-07-10	14,410	14,415	14,260	14,315	705,900	7,157.50
2019-07-09	14,740	14,740	14,530	14,530	515,800	7,265
2019-07-08	14,715	14,870	14,705	14,795	575,100	7,397.50
2019-07-05	14,800	14,830	14,695	14,795	403,500	7,397.50
2019-07-04	14,830	14,840	14,720	14,765	336,400	7,382.50
2019-07-03	15,040	15,040	14,735	14,800	711,000	7,400
2019-07-02	15,180	15,245	15,070	15,165	668,500	7,582.50
2019-07-01	15,100	15,245	14,935	15,245	981,500	7,622.50
2019-06-28	14,590	14,725	14,505	14,725	805,800	7,362.50
2019-06-27	14,420	14,600	14,375	14,560	656,200	7,280
2019-06-26	14,205	14,430	14,190	14,290	441,800	7,145
2019-06-25	14,275	14,455	14,170	14,265	521,500	7,132.50
2019-06-24	14,310	14,360	14,210	14,230	301,000	7,115
2019-06-21	14,395	14,475	14,280	14,330	1,080,500	7,165
2019-06-20	14,395	14,435	14,155	14,345	465,300	7,172.50
2019-06-19	14,155	14,235	14,040	14,230	716,600	7,115
2019-06-18	13,910	13,980	13,715	13,735	526,300	6,867.50
2019-06-17	14,080	14,130	13,775	13,915	696,500	6,957.50
2019-06-14	14,200	14,295	14,075	14,230	560,000	7,115
2019-06-13	14,305	14,325	14,075	14,155	585,300	7,077.50
2019-06-12	14,340	14,560	14,315	14,430	567,600	7,215
2019-06-11	14,250	14,645	14,225	14,560	797,400	7,280
2019-06-10	14,015	14,365	14,000	14,255	885,700	7,127.50
2019-06-07	13,680	13,805	13,590	13,760	535,600	6,880
2019-06-06	13,625	13,765	13,580	13,580	586,900	6,790
2019-06-05	13,780	13,780	13,620	13,665	780,700	6,832.50
2019-06-04	13,275	13,385	13,225	13,340	737,900	6,670
2019-06-03	13,290	13,435	13,230	13,315	710,300	6,657.50
2019-05-31	13,675	13,850	13,555	13,590	807,600	6,795
2019-05-30	13,565	13,770	13,500	13,750	612,200	6,875
2019-05-29	13,735	13,750	13,500	13,690	869,300	6,845
2019-05-28	13,825	13,990	13,785	13,925	574,800	6,962.50
2019-05-27	13,845	13,880	13,685	13,730	634,200	6,865
2019-05-24	13,885	13,940	13,740	13,800	1,245,200	6,900
2019-05-23	14,355	14,425	14,155	14,165	971,600	7,082.50
2019-05-22	14,665	14,690	14,435	14,465	558,100	7,232.50
2019-05-21	14,300	14,430	14,160	14,380	567,400	7,190
2019-05-20	14,460	14,570	14,345	14,475	723,300	7,237.50
2019-05-17	14,675	14,715	14,465	14,605	636,600	7,302.50
2019-05-16	14,755	14,755	14,390	14,500	712,200	7,250
2019-05-15	14,700	14,705	14,445	14,665	983,600	7,332.50
2019-05-14	14,390	14,670	14,340	14,650	978,000	7,325
2019-05-13	14,840	14,985	14,720	14,880	582,000	7,440
2019-05-10	14,895	15,280	14,790	14,900	1,195,700	7,450
2019-05-09	15,005	15,205	14,980	15,000	910,900	7,500
2019-05-08	15,060	15,270	15,035	15,215	964,900	7,607.50
2019-05-07	15,600	15,670	15,390	15,460	1,182,800	7,730
2019-04-26	15,600	15,815	15,385	15,785	1,112,200	7,892.50
2019-04-25	15,850	15,960	15,635	15,725	1,049,800	7,862.50
2019-04-24	15,900	16,255	15,675	15,870	2,382,200	7,935
2019-04-23	15,880	15,895	15,615	15,750	958,700	7,875
2019-04-22	15,775	15,820	15,590	15,820	599,000	7,910
2019-04-19	15,755	15,810	15,695	15,775	674,100	7,887.50
2019-04-18	15,850	15,895	15,710	15,755	838,600	7,877.50
2019-04-17	15,875	15,890	15,635	15,730	1,063,700	7,865
2019-04-16	15,800	15,895	15,675	15,775	747,800	7,887.50
2019-04-15	15,850	15,930	15,645	15,840	1,217,400	7,920
2019-04-12	15,405	15,490	15,270	15,405	868,400	7,702.50
2019-04-11	15,210	15,585	15,200	15,400	1,731,900	7,700
2019-04-10	14,885	15,120	14,845	15,070	524,700	7,535
2019-04-09	14,910	15,085	14,910	15,085	481,700	7,542.50
2019-04-08	15,100	15,235	14,915	15,005	659,000	7,502.50
2019-04-05	14,970	15,140	14,955	15,060	745,900	7,530
2019-04-04	14,980	15,065	14,820	14,970	962,100	7,485
2019-04-03	14,670	14,875	14,605	14,840	1,046,900	7,420
2019-04-02	14,500	14,595	14,370	14,485	1,011,500	7,242.50
2019-04-01	14,310	14,385	14,170	14,250	943,100	7,125
2019-03-29	14,125	14,180	13,850	14,025	871,300	7,012.50
2019-03-28	13,900	14,045	13,785	14,040	834,100	7,020
2019-03-27	14,080	14,260	13,955	14,200	1,169,400	7,100
2019-03-26	13,550	13,850	13,500	13,770	1,255,800	6,885
2019-03-25	13,290	13,380	13,145	13,360	768,900	6,680
2019-03-22	13,420	13,800	13,420	13,670	803,500	6,835
2019-03-20	13,255	13,500	13,230	13,420	620,100	6,710
2019-03-19	13,295	13,460	13,085	13,345	680,400	6,672.50
2019-03-18	13,190	13,315	13,165	13,240	585,700	6,620
2019-03-15	13,135	13,320	13,125	13,165	1,119,800	6,582.50
2019-03-14	13,330	13,350	13,025	13,030	1,100,000	6,515
2019-03-13	13,340	13,365	12,995	13,225	1,253,600	6,612.50
2019-03-12	13,365	13,535	13,300	13,470	958,700	6,735
2019-03-11	13,025	13,170	12,890	13,110	937,400	6,555
2019-03-08	13,200	13,265	12,995	13,095	1,116,700	6,547.50
2019-03-07	13,460	13,525	13,295	13,390	1,026,900	6,695
2019-03-06	13,735	13,795	13,625	13,690	726,800	6,845
2019-03-05	13,670	13,795	13,575	13,690	798,700	6,845
2019-03-04	13,745	13,880	13,720	13,835	711,600	6,917.50
2019-03-01	13,500	13,630	13,475	13,490	552,700	6,745
2019-02-28	13,750	13,780	13,405	13,475	1,004,100	6,737.50
2019-02-27	13,955	14,010	13,760	13,830	807,100	6,915
2019-02-26	14,115	14,210	13,960	14,025	781,200	7,012.50
2019-02-25	13,950	14,250	13,935	14,115	1,630,300	7,057.50
2019-02-22	13,370	13,640	13,360	13,635	916,100	6,817.50
2019-02-21	13,500	13,620	13,365	13,480	899,600	6,740
2019-02-20	13,495	13,520	13,300	13,400	648,700	6,700
2019-02-19	13,455	13,540	13,355	13,430	598,600	6,715
2019-02-18	13,475	13,555	13,345	13,540	726,800	6,770
2019-02-15	13,110	13,345	13,040	13,175	579,600	6,587.50
2019-02-14	13,395	13,415	13,220	13,340	610,200	6,670
2019-02-13	13,460	13,520	13,230	13,335	953,900	6,667.50
2019-02-12	12,710	13,315	12,600	13,305	1,553,100	6,652.50
2019-02-08	12,855	12,895	12,560	12,605	1,030,800	6,302.50
2019-02-07	13,190	13,235	13,015	13,145	728,500	6,572.50
2019-02-06	13,290	13,340	13,140	13,205	706,100	6,602.50
2019-02-05	13,200	13,370	13,180	13,220	864,900	6,610
2019-02-04	13,050	13,165	12,970	13,025	767,000	6,512.50
2019-02-01	12,980	13,190	12,945	13,070	960,400	6,535
2019-01-31	12,885	13,125	12,805	13,030	1,730,700	6,515
2019-01-30	12,675	12,675	12,410	12,510	1,147,200	6,255
2019-01-29	12,785	12,785	12,380	12,555	1,526,200	6,277.50
2019-01-28	13,055	13,140	12,835	12,920	1,700,700	6,460
2019-01-25	12,560	13,070	12,505	13,055	2,379,300	6,527.50
2019-01-24	12,280	12,595	12,205	12,350	1,684,500	6,175
2019-01-23	12,070	12,310	12,050	12,215	1,535,800	6,107.50
2019-01-22	12,750	12,825	12,330	12,420	1,406,400	6,210
2019-01-21	12,555	12,905	12,465	12,680	2,183,100	6,340
2019-01-18	11,495	12,350	11,405	12,255	6,662,300	6,127.50
2019-01-17	12,395	12,470	12,325	12,395	784,800	6,197.50
2019-01-16	12,165	12,350	12,055	12,335	1,204,600	6,167.50
2019-01-15	12,145	12,270	12,040	12,240	1,346,900	6,120
2019-01-11	12,220	12,365	12,170	12,290	887,000	6,145
2019-01-10	12,205	12,285	12,040	12,070	934,500	6,035
2019-01-09	12,465	12,490	12,015	12,205	1,695,400	6,102.50
2019-01-08	12,695	12,785	12,330	12,330	1,239,800	6,165
2019-01-07	12,490	12,640	12,355	12,585	1,015,300	6,292.50
2019-01-04	11,875	11,980	11,565	11,980	1,288,700	5,990

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