6594 ニデック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	13,035	13,060	12,865	12,980	1,403,700	6,490
2020-12-29	12,910	13,095	12,855	13,095	1,583,900	6,547.50
2020-12-28	12,950	13,030	12,855	12,920	1,250,500	6,460
2020-12-25	12,700	12,885	12,685	12,870	852,600	6,435
2020-12-24	12,645	12,830	12,620	12,800	1,383,100	6,400
2020-12-23	12,505	12,560	12,280	12,535	1,532,900	6,267.50
2020-12-22	12,590	12,695	12,380	12,460	1,188,400	6,230
2020-12-21	12,805	12,870	12,570	12,725	1,257,300	6,362.50
2020-12-18	12,840	12,905	12,740	12,805	1,601,400	6,402.50
2020-12-17	12,750	12,935	12,665	12,885	1,419,800	6,442.50
2020-12-16	12,795	12,845	12,650	12,725	1,264,600	6,362.50
2020-12-15	12,790	12,875	12,545	12,620	1,491,400	6,310
2020-12-14	12,680	12,820	12,565	12,675	1,890,600	6,337.50
2020-12-11	12,370	12,525	12,285	12,460	1,770,000	6,230
2020-12-10	12,300	12,415	12,235	12,400	2,294,700	6,200
2020-12-09	12,500	12,625	12,340	12,415	3,510,600	6,207.50
2020-12-08	12,505	12,770	12,500	12,735	1,684,900	6,367.50
2020-12-07	13,200	13,220	12,715	12,790	1,618,600	6,395
2020-12-04	13,000	13,130	12,800	13,080	1,895,900	6,540
2020-12-03	12,795	13,100	12,690	12,985	2,777,700	6,492.50
2020-12-02	13,315	13,390	12,930	13,095	3,236,200	6,547.50
2020-12-01	13,210	13,485	13,085	13,260	2,743,000	6,630
2020-11-30	13,500	13,585	13,160	13,305	4,721,800	6,652.50
2020-11-27	12,910	13,250	12,780	13,175	4,063,300	6,587.50
2020-11-26	12,275	12,680	12,250	12,650	2,885,000	6,325
2020-11-25	12,100	12,375	11,940	12,065	2,679,400	6,032.50
2020-11-24	11,800	11,990	11,720	11,930	2,434,400	5,965
2020-11-20	11,400	11,510	11,360	11,460	1,522,700	5,730
2020-11-19	11,450	11,460	11,110	11,350	2,412,200	5,675
2020-11-18	11,570	11,600	11,410	11,430	1,750,000	5,715
2020-11-17	11,745	11,750	11,575	11,720	1,596,100	5,860
2020-11-16	11,460	11,715	11,380	11,670	1,896,600	5,835
2020-11-13	11,505	11,505	11,240	11,355	2,371,200	5,677.50
2020-11-12	11,750	11,750	11,560	11,650	1,875,100	5,825
2020-11-11	11,370	11,750	11,355	11,695	2,256,300	5,847.50
2020-11-10	11,680	11,765	11,200	11,225	2,815,000	5,612.50
2020-11-09	11,270	11,545	11,190	11,450	2,010,300	5,725
2020-11-06	11,100	11,280	11,055	11,120	1,736,800	5,560
2020-11-05	10,980	11,210	10,945	11,165	2,242,300	5,582.50
2020-11-04	11,100	11,100	10,715	10,820	2,337,000	5,410
2020-11-02	10,650	10,850	10,550	10,625	1,743,800	5,312.50
2020-10-30	10,920	10,955	10,500	10,500	2,531,100	5,250
2020-10-29	10,990	11,080	10,845	11,030	1,636,600	5,515
2020-10-28	10,755	11,140	10,625	11,095	2,396,600	5,547.50
2020-10-27	10,350	10,740	10,225	10,455	2,377,200	5,227.50
2020-10-26	10,650	10,835	10,570	10,650	1,395,300	5,325
2020-10-23	10,500	10,635	10,410	10,600	1,073,500	5,300
2020-10-22	10,480	10,555	10,380	10,445	1,196,000	5,222.50
2020-10-21	10,370	10,475	10,330	10,335	759,300	5,167.50
2020-10-20	10,260	10,340	10,220	10,240	749,600	5,120
2020-10-19	10,200	10,370	10,160	10,260	875,300	5,130
2020-10-16	10,175	10,250	10,085	10,095	675,900	5,047.50
2020-10-15	10,170	10,235	10,080	10,175	784,400	5,087.50
2020-10-14	10,090	10,135	10,010	10,095	749,800	5,047.50
2020-10-13	10,175	10,195	10,040	10,100	1,051,900	5,050
2020-10-12	10,250	10,300	10,130	10,175	741,000	5,087.50
2020-10-09	10,125	10,230	10,055	10,150	940,600	5,075
2020-10-08	10,265	10,270	10,150	10,180	1,284,800	5,090
2020-10-07	10,040	10,290	10,025	10,290	1,276,600	5,145
2020-10-06	10,070	10,115	10,020	10,055	742,700	5,027.50
2020-10-05	10,000	10,125	9,945	9,968	1,009,000	4,984
2020-10-02	10,050	10,070	9,783	9,835	1,298,300	4,917.50
2020-09-30	10,000	10,095	9,805	9,805	1,579,800	4,902.50
2020-09-29	9,811	10,050	9,769	10,050	1,956,500	5,025
2020-09-28	9,575	9,734	9,545	9,716	1,393,400	4,858
2020-09-25	9,527	9,625	9,515	9,572	1,127,100	4,786
2020-09-24	9,602	9,657	9,524	9,525	1,299,300	4,762.50
2020-09-23	9,568	9,691	9,524	9,688	1,904,400	4,844
2020-09-18	9,500	9,574	9,456	9,470	2,043,800	4,735
2020-09-17	9,660	9,662	9,521	9,568	1,105,200	4,784
2020-09-16	9,712	9,741	9,618	9,690	860,200	4,845
2020-09-15	9,670	9,824	9,664	9,756	1,759,200	4,878
2020-09-14	9,638	9,722	9,555	9,653	1,829,000	4,826.50
2020-09-11	9,468	9,660	9,403	9,636	2,786,400	4,818
2020-09-10	9,116	9,355	9,105	9,329	2,557,400	4,664.50
2020-09-09	9,069	9,069	8,929	9,004	1,592,700	4,502
2020-09-08	8,926	9,029	8,901	8,971	1,068,800	4,485.50
2020-09-07	8,836	8,931	8,804	8,896	873,500	4,448
2020-09-04	8,790	8,947	8,761	8,920	1,152,700	4,460
2020-09-03	8,950	9,131	8,940	9,038	1,557,300	4,519
2020-09-02	8,883	8,932	8,796	8,875	1,057,500	4,437.50
2020-09-01	8,840	8,931	8,787	8,881	757,200	4,440.50
2020-08-31	8,988	9,007	8,880	8,911	1,174,700	4,455.50
2020-08-28	8,859	8,963	8,708	8,767	1,674,000	4,383.50
2020-08-27	8,820	8,854	8,803	8,854	1,030,500	4,427
2020-08-26	8,776	8,875	8,766	8,857	1,000,500	4,428.50
2020-08-25	8,884	8,905	8,791	8,806	1,326,800	4,403
2020-08-24	8,804	8,840	8,744	8,806	1,358,900	4,403
2020-08-21	8,879	8,955	8,839	8,892	1,337,600	4,446
2020-08-20	8,950	8,957	8,716	8,753	1,957,500	4,376.50
2020-08-19	9,100	9,100	8,969	8,989	1,206,500	4,494.50
2020-08-18	9,043	9,120	9,020	9,103	1,074,500	4,551.50
2020-08-17	9,073	9,125	9,031	9,043	887,000	4,521.50
2020-08-14	9,074	9,107	8,994	9,076	1,379,000	4,538
2020-08-13	8,974	9,120	8,956	9,094	2,255,700	4,547
2020-08-12	8,920	8,925	8,710	8,895	1,879,400	4,447.50
2020-08-11	8,710	8,905	8,684	8,883	2,108,600	4,441.50
2020-08-07	8,680	8,709	8,565	8,612	1,286,300	4,306
2020-08-06	8,560	8,709	8,530	8,598	1,866,400	4,299
2020-08-05	8,300	8,539	8,290	8,536	1,752,300	4,268
2020-08-04	8,402	8,515	8,352	8,400	2,447,000	4,200
2020-08-03	8,459	8,490	8,360	8,477	1,629,200	4,238.50
2020-07-31	8,382	8,460	8,340	8,375	2,396,600	4,187.50
2020-07-30	8,310	8,420	8,305	8,396	2,467,200	4,198
2020-07-29	8,247	8,323	8,157	8,170	2,009,800	4,085
2020-07-28	8,383	8,492	8,272	8,281	2,396,700	4,140.50
2020-07-27	8,248	8,447	8,225	8,395	3,407,900	4,197.50
2020-07-22	8,321	8,384	8,152	8,222	6,110,500	4,111
2020-07-21	7,750	7,849	7,700	7,848	2,678,700	3,924
2020-07-20	7,700	7,768	7,616	7,640	2,979,800	3,820
2020-07-17	7,400	7,567	7,400	7,556	2,802,000	3,778
2020-07-16	7,350	7,388	7,304	7,336	1,805,800	3,668
2020-07-15	7,300	7,330	7,238	7,330	2,171,700	3,665
2020-07-14	7,138	7,270	7,116	7,255	1,996,900	3,627.50
2020-07-13	7,111	7,122	7,029	7,091	1,202,200	3,545.50
2020-07-10	7,055	7,119	6,985	6,985	1,173,500	3,492.50
2020-07-09	6,972	7,139	6,965	7,072	1,173,800	3,536
2020-07-08	7,160	7,189	7,074	7,074	1,426,200	3,537
2020-07-07	7,137	7,248	7,137	7,204	1,116,600	3,602
2020-07-06	6,995	7,178	6,994	7,171	1,375,100	3,585.50
2020-07-03	7,032	7,052	6,943	7,014	1,229,200	3,507
2020-07-02	7,023	7,146	7,006	7,031	1,507,200	3,515.50
2020-07-01	7,219	7,295	7,053	7,100	1,867,300	3,550
2020-06-30	7,300	7,336	7,180	7,196	2,320,100	3,598
2020-06-29	6,980	7,153	6,940	7,125	2,461,200	3,562.50
2020-06-26	6,988	7,089	6,932	7,033	2,156,400	3,516.50
2020-06-25	6,899	6,992	6,866	6,965	1,671,900	3,482.50
2020-06-24	6,893	6,967	6,863	6,961	1,212,600	3,480.50
2020-06-23	6,886	6,973	6,795	6,888	1,488,600	3,444
2020-06-22	6,782	6,847	6,745	6,797	732,700	3,398.50
2020-06-19	6,830	6,879	6,751	6,842	2,050,300	3,421
2020-06-18	6,786	6,815	6,694	6,794	964,900	3,397
2020-06-17	6,756	6,854	6,741	6,806	1,203,300	3,403
2020-06-16	6,630	6,905	6,600	6,854	2,197,700	3,427
2020-06-15	6,700	6,702	6,430	6,430	1,314,300	3,215
2020-06-12	6,552	6,678	6,495	6,652	2,308,100	3,326
2020-06-11	6,904	6,922	6,746	6,787	1,888,300	3,393.50
2020-06-10	6,959	7,046	6,950	7,000	1,059,900	3,500
2020-06-09	7,040	7,147	6,922	6,960	1,709,800	3,480
2020-06-08	7,050	7,050	6,943	7,041	2,134,500	3,520.50
2020-06-05	6,949	6,956	6,860	6,956	1,375,600	3,478
2020-06-04	7,000	7,065	6,875	6,947	2,292,400	3,473.50
2020-06-03	6,985	6,995	6,820	6,894	1,611,000	3,447
2020-06-02	6,758	6,873	6,729	6,817	1,311,400	3,408.50
2020-06-01	6,679	6,764	6,626	6,733	1,101,800	3,366.50
2020-05-29	6,800	6,829	6,622	6,622	3,241,900	3,311
2020-05-28	6,585	6,849	6,557	6,838	2,983,800	3,419
2020-05-27	6,523	6,531	6,470	6,504	1,242,100	3,252
2020-05-26	6,525	6,534	6,468	6,512	1,310,000	3,256
2020-05-25	6,438	6,497	6,411	6,475	1,365,000	3,237.50
2020-05-22	6,350	6,424	6,328	6,359	1,099,400	3,179.50
2020-05-21	6,502	6,520	6,364	6,390	1,454,200	3,195
2020-05-20	6,390	6,487	6,350	6,399	1,970,900	3,199.50
2020-05-19	6,290	6,448	6,179	6,426	3,346,900	3,213
2020-05-18	6,125	6,137	6,016	6,102	1,258,200	3,051
2020-05-15	6,105	6,128	5,988	6,030	1,653,000	3,015
2020-05-14	6,100	6,211	6,013	6,018	2,004,100	3,009
2020-05-13	6,200	6,245	6,112	6,222	2,464,100	3,111
2020-05-12	6,261	6,381	6,248	6,342	1,407,700	3,171
2020-05-11	6,205	6,310	6,195	6,242	2,057,500	3,121
2020-05-08	6,220	6,250	6,128	6,169	1,562,100	3,084.50
2020-05-07	5,876	6,105	5,865	6,062	2,381,300	3,031
2020-05-01	6,486	6,507	6,017	6,057	3,731,300	3,028.50
2020-04-30	6,165	6,388	6,065	6,286	3,677,900	3,143
2020-04-28	5,730	5,923	5,719	5,898	2,520,700	2,949
2020-04-27	5,497	5,725	5,452	5,686	2,056,500	2,843
2020-04-24	5,398	5,402	5,270	5,349	1,397,100	2,674.50
2020-04-23	5,453	5,477	5,380	5,450	1,537,100	2,725
2020-04-22	5,325	5,375	5,186	5,335	2,046,100	2,667.50
2020-04-21	5,550	5,579	5,383	5,401	2,147,900	2,700.50
2020-04-20	5,706	5,780	5,684	5,704	964,900	2,852
2020-04-17	5,962	5,962	5,680	5,793	2,889,900	2,896.50
2020-04-16	5,797	5,821	5,619	5,762	1,846,700	2,881
2020-04-15	5,755	5,915	5,681	5,878	2,154,000	2,939
2020-04-14	5,587	5,723	5,555	5,714	1,306,200	2,857
2020-04-13	5,535	5,590	5,500	5,561	825,700	2,780.50
2020-04-10	5,592	5,656	5,511	5,632	1,112,800	2,816
2020-04-09	5,520	5,591	5,492	5,591	1,983,100	2,795.50
2020-04-08	5,520	5,599	5,381	5,569	2,176,000	2,784.50
2020-04-07	5,354	5,524	5,307	5,468	2,827,900	2,734
2020-04-06	4,999	5,212	4,989	5,154	1,865,800	2,577
2020-04-03	5,041	5,145	4,990	5,039	1,905,200	2,519.50
2020-04-02	5,200	5,239	5,090	5,141	1,817,100	2,570.50
2020-04-01	5,355	5,546	5,310	5,341	2,096,300	2,670.50
2020-03-31	5,899	5,899	5,515	5,607	2,099,700	2,803.50
2020-03-30	5,657	5,809	5,560	5,733	1,790,900	2,866.50
2020-03-27	11,750	11,890	11,520	11,815	1,584,100	2,953.75
2020-03-26	11,000	11,445	10,855	11,305	1,432,400	2,826.25
2020-03-25	11,200	11,480	10,975	11,200	2,571,300	2,800
2020-03-24	10,050	10,320	9,957	10,300	3,215,200	2,575
2020-03-23	9,850	10,280	9,675	10,280	2,229,100	2,570
2020-03-19	10,800	11,005	9,831	9,923	3,104,300	2,480.75
2020-03-18	10,830	11,345	10,775	11,030	1,709,100	2,757.50
2020-03-17	10,280	10,930	10,155	10,790	2,309,600	2,697.50
2020-03-16	11,000	11,085	10,505	10,550	1,529,200	2,637.50
2020-03-13	10,910	11,350	10,760	11,000	2,757,400	2,750
2020-03-12	12,500	12,570	12,025	12,110	2,272,900	3,027.50
2020-03-11	12,850	13,265	12,730	12,775	1,535,400	3,193.75
2020-03-10	12,260	12,910	12,140	12,795	1,891,200	3,198.75
2020-03-09	12,520	12,625	12,235	12,480	1,869,800	3,120
2020-03-06	13,025	13,150	12,915	13,040	1,534,200	3,260
2020-03-05	13,070	13,360	12,870	13,290	1,587,300	3,322.50
2020-03-04	12,735	13,100	12,690	12,930	900,000	3,232.50
2020-03-03	13,360	13,390	12,780	12,795	1,465,800	3,198.75
2020-03-02	12,555	13,250	12,550	13,045	1,523,700	3,261.25
2020-02-28	12,940	12,990	12,715	12,780	1,842,300	3,195
2020-02-27	13,185	13,325	13,115	13,150	1,160,500	3,287.50
2020-02-26	13,400	13,425	13,110	13,325	1,564,400	3,331.25
2020-02-25	13,245	13,615	13,175	13,525	2,243,200	3,381.25
2020-02-21	14,045	14,255	14,025	14,070	536,300	3,517.50
2020-02-20	14,335	14,425	13,990	14,075	813,500	3,518.75
2020-02-19	14,325	14,350	14,150	14,155	706,400	3,538.75
2020-02-18	14,215	14,295	14,090	14,130	692,700	3,532.50
2020-02-17	14,490	14,505	14,340	14,420	668,200	3,605
2020-02-14	14,475	14,565	14,385	14,475	787,900	3,618.75
2020-02-13	14,580	14,670	14,520	14,560	806,400	3,640
2020-02-12	14,795	14,800	14,515	14,540	882,200	3,635
2020-02-10	14,745	14,770	14,550	14,625	983,400	3,656.25
2020-02-07	14,760	14,955	14,710	14,895	1,184,900	3,723.75
2020-02-06	14,575	14,840	14,440	14,720	1,968,800	3,680
2020-02-05	14,375	14,375	14,100	14,175	942,400	3,543.75
2020-02-04	14,020	14,125	13,910	13,925	915,200	3,481.25
2020-02-03	13,655	13,900	13,650	13,850	1,032,600	3,462.50
2020-01-31	14,110	14,250	14,000	14,040	1,075,300	3,510
2020-01-30	14,600	14,600	14,055	14,120	1,027,600	3,530
2020-01-29	14,370	14,695	14,370	14,600	902,200	3,650
2020-01-28	14,200	14,375	14,180	14,350	1,527,300	3,587.50
2020-01-27	14,825	14,950	14,675	14,675	1,361,100	3,668.75
2020-01-24	15,800	15,845	14,940	15,200	2,405,200	3,800
2020-01-23	15,600	15,695	15,540	15,575	738,500	3,893.75
2020-01-22	15,450	15,780	15,445	15,700	976,600	3,925
2020-01-21	15,660	15,750	15,450	15,470	631,700	3,867.50
2020-01-20	15,330	15,655	15,305	15,655	819,700	3,913.75
2020-01-17	15,160	15,225	15,080	15,225	687,200	3,806.25
2020-01-16	15,265	15,265	15,015	15,115	837,400	3,778.75
2020-01-15	15,445	15,465	15,250	15,315	784,600	3,828.75
2020-01-14	15,530	15,595	15,475	15,540	1,216,000	3,885
2020-01-10	15,230	15,425	15,215	15,425	1,061,900	3,856.25
2020-01-09	15,010	15,160	14,960	15,100	1,123,700	3,775
2020-01-08	14,900	14,960	14,745	14,855	913,200	3,713.75
2020-01-07	14,990	15,075	14,955	15,010	767,300	3,752.50
2020-01-06	14,870	14,955	14,830	14,910	910,800	3,727.50

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