6594 ニデック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	13,610	13,625	13,405	13,520	614,400	6,760
2021-12-29	13,630	13,725	13,560	13,610	646,500	6,805
2021-12-28	13,640	13,745	13,615	13,690	1,007,700	6,845
2021-12-27	13,530	13,610	13,460	13,485	751,700	6,742.50
2021-12-24	13,620	13,675	13,535	13,550	679,500	6,775
2021-12-23	13,535	13,540	13,410	13,540	649,100	6,770
2021-12-22	13,550	13,580	13,300	13,390	857,300	6,695
2021-12-21	13,535	13,550	13,255	13,510	912,100	6,755
2021-12-20	13,500	13,615	13,275	13,275	891,000	6,637.50
2021-12-17	13,650	13,780	13,550	13,660	1,723,500	6,830
2021-12-16	13,770	13,815	13,625	13,765	1,442,700	6,882.50
2021-12-15	13,290	13,630	13,290	13,570	1,152,700	6,785
2021-12-14	13,390	13,465	13,300	13,360	876,700	6,680
2021-12-13	13,500	13,545	13,385	13,385	1,022,900	6,692.50
2021-12-10	13,430	13,500	13,345	13,430	1,446,100	6,715
2021-12-09	13,420	13,475	13,335	13,335	982,700	6,667.50
2021-12-08	13,300	13,425	13,255	13,400	1,490,200	6,700
2021-12-07	12,835	13,185	12,780	13,165	1,261,700	6,582.50
2021-12-06	12,970	13,015	12,800	12,865	803,700	6,432.50
2021-12-03	12,880	12,990	12,710	12,980	1,092,400	6,490
2021-12-02	12,930	13,145	12,895	12,900	1,337,800	6,450
2021-12-01	13,190	13,225	12,895	13,080	1,367,200	6,540
2021-11-30	13,015	13,365	12,980	13,000	2,762,900	6,500
2021-11-29	12,590	12,985	12,560	12,730	1,197,000	6,365
2021-11-26	13,035	13,130	12,825	12,900	1,147,000	6,450
2021-11-25	13,190	13,235	12,985	13,035	841,200	6,517.50
2021-11-24	13,300	13,370	12,960	13,005	1,511,500	6,502.50
2021-11-22	13,425	13,435	13,300	13,335	701,700	6,667.50
2021-11-19	13,380	13,500	13,275	13,460	1,113,700	6,730
2021-11-18	13,500	13,510	13,260	13,305	1,210,200	6,652.50
2021-11-17	13,470	13,530	13,345	13,500	1,223,700	6,750
2021-11-16	13,195	13,435	13,160	13,420	1,547,300	6,710
2021-11-15	13,150	13,295	13,095	13,130	1,088,000	6,565
2021-11-12	12,880	13,080	12,810	13,015	1,075,500	6,507.50
2021-11-11	12,755	12,800	12,640	12,745	843,200	6,372.50
2021-11-10	12,880	12,980	12,750	12,805	710,500	6,402.50
2021-11-09	13,085	13,130	12,855	12,920	917,400	6,460
2021-11-08	13,120	13,120	12,985	13,025	833,100	6,512.50
2021-11-05	13,075	13,110	12,990	13,095	1,054,400	6,547.50
2021-11-04	13,120	13,130	12,910	13,060	1,412,400	6,530
2021-11-02	12,990	13,065	12,890	13,055	1,373,200	6,527.50
2021-11-01	12,780	12,960	12,725	12,960	1,683,300	6,480
2021-10-29	12,420	12,690	12,305	12,570	1,767,700	6,285
2021-10-28	12,180	12,500	12,120	12,390	5,283,700	6,195
2021-10-27	12,670	12,670	12,040	12,225	3,425,300	6,112.50
2021-10-26	12,600	12,680	12,495	12,590	1,616,600	6,295
2021-10-25	12,450	12,575	12,415	12,545	1,281,200	6,272.50
2021-10-22	12,400	12,655	12,370	12,590	1,039,400	6,295
2021-10-21	12,590	12,720	12,495	12,500	842,500	6,250
2021-10-20	12,620	12,720	12,590	12,620	914,600	6,310
2021-10-19	12,395	12,630	12,375	12,570	1,170,200	6,285
2021-10-18	12,410	12,430	12,270	12,370	1,019,100	6,185
2021-10-15	12,275	12,405	12,185	12,390	1,538,400	6,195
2021-10-14	11,880	12,155	11,870	12,155	1,444,600	6,077.50
2021-10-13	11,875	11,940	11,790	11,800	1,086,900	5,900
2021-10-12	11,880	11,950	11,725	11,825	1,254,200	5,912.50
2021-10-11	11,660	11,935	11,525	11,910	1,257,800	5,955
2021-10-08	11,845	11,925	11,725	11,745	1,982,600	5,872.50
2021-10-07	11,515	11,690	11,505	11,530	1,557,900	5,765
2021-10-06	11,640	11,810	11,315	11,385	1,878,300	5,692.50
2021-10-05	11,490	11,490	11,170	11,355	2,490,400	5,677.50
2021-10-04	12,225	12,240	11,630	11,660	2,576,000	5,830
2021-10-01	12,335	12,400	12,100	12,155	1,773,600	6,077.50
2021-09-30	12,625	12,625	12,275	12,420	1,894,400	6,210
2021-09-29	12,650	12,670	12,395	12,515	2,203,600	6,257.50
2021-09-28	13,115	13,130	12,765	12,920	1,710,800	6,460
2021-09-27	13,210	13,260	13,105	13,130	1,011,400	6,565
2021-09-24	13,350	13,350	13,080	13,235	1,567,100	6,617.50
2021-09-22	13,320	13,325	12,935	12,960	1,736,100	6,480
2021-09-21	13,305	13,435	13,155	13,345	1,875,100	6,672.50
2021-09-17	13,960	14,000	13,715	13,785	2,111,500	6,892.50
2021-09-16	13,905	13,960	13,745	13,865	2,183,000	6,932.50
2021-09-15	13,695	13,875	13,565	13,865	2,294,900	6,932.50
2021-09-14	13,300	13,650	13,220	13,630	2,753,900	6,815
2021-09-13	13,205	13,270	13,155	13,245	1,067,600	6,622.50
2021-09-10	13,050	13,255	12,980	13,255	1,740,900	6,627.50
2021-09-09	13,200	13,315	13,055	13,110	1,315,700	6,555
2021-09-08	13,210	13,345	13,210	13,325	1,552,700	6,662.50
2021-09-07	13,150	13,325	13,085	13,315	1,985,200	6,657.50
2021-09-06	13,030	13,060	12,940	13,040	1,402,900	6,520
2021-09-03	12,735	12,910	12,665	12,845	1,472,200	6,422.50
2021-09-02	12,690	12,740	12,560	12,735	1,070,800	6,367.50
2021-09-01	12,550	12,695	12,550	12,690	1,211,700	6,345
2021-08-31	12,565	12,720	12,455	12,620	1,444,800	6,310
2021-08-30	12,605	12,625	12,460	12,495	862,400	6,247.50
2021-08-27	12,360	12,430	12,270	12,400	903,400	6,200
2021-08-26	12,450	12,485	12,365	12,450	684,000	6,225
2021-08-25	12,560	12,655	12,375	12,405	720,900	6,202.50
2021-08-24	12,335	12,545	12,310	12,470	1,199,900	6,235
2021-08-23	12,185	12,275	12,090	12,135	935,800	6,067.50
2021-08-20	12,145	12,310	12,030	12,040	1,120,600	6,020
2021-08-19	12,185	12,315	12,145	12,150	884,400	6,075
2021-08-18	12,175	12,420	12,120	12,340	1,063,300	6,170
2021-08-17	12,365	12,420	12,165	12,165	1,127,100	6,082.50
2021-08-16	12,700	12,710	12,315	12,340	1,531,700	6,170
2021-08-13	12,920	12,925	12,735	12,755	935,700	6,377.50
2021-08-12	13,020	13,135	12,895	12,905	894,900	6,452.50
2021-08-11	12,845	13,040	12,835	13,035	1,170,000	6,517.50
2021-08-10	12,855	12,965	12,755	12,805	847,400	6,402.50
2021-08-06	12,800	12,840	12,690	12,820	869,400	6,410
2021-08-05	12,700	12,790	12,660	12,790	861,000	6,395
2021-08-04	12,645	12,685	12,570	12,640	711,400	6,320
2021-08-03	12,600	12,680	12,515	12,615	971,800	6,307.50
2021-08-02	12,415	12,580	12,285	12,560	1,353,600	6,280
2021-07-30	12,345	12,430	12,220	12,240	1,328,200	6,120
2021-07-29	12,365	12,465	12,305	12,405	1,330,400	6,202.50
2021-07-28	12,510	12,550	12,230	12,315	2,255,000	6,157.50
2021-07-27	12,660	12,745	12,480	12,700	2,130,200	6,350
2021-07-26	13,300	13,365	12,535	12,580	3,828,900	6,290
2021-07-21	12,865	13,115	12,860	13,000	1,773,600	6,500
2021-07-20	12,670	12,755	12,535	12,690	1,235,500	6,345
2021-07-19	12,905	12,990	12,750	12,760	1,125,400	6,380
2021-07-16	12,955	13,150	12,935	13,045	1,136,100	6,522.50
2021-07-15	13,300	13,375	12,995	13,045	1,223,400	6,522.50
2021-07-14	13,080	13,285	13,055	13,190	1,015,900	6,595
2021-07-13	13,100	13,290	13,075	13,190	1,217,100	6,595
2021-07-12	12,790	13,115	12,745	13,115	2,066,500	6,557.50
2021-07-09	12,695	12,695	12,255	12,560	2,446,300	6,280
2021-07-08	12,885	13,020	12,855	12,855	1,227,800	6,427.50
2021-07-07	12,735	12,980	12,690	12,900	1,146,000	6,450
2021-07-06	12,800	12,885	12,730	12,825	548,900	6,412.50
2021-07-05	12,770	12,895	12,755	12,860	711,900	6,430
2021-07-02	12,760	12,825	12,680	12,820	1,149,000	6,410
2021-07-01	12,980	12,985	12,730	12,760	1,199,300	6,380
2021-06-30	12,920	13,115	12,875	12,875	1,607,000	6,437.50
2021-06-29	12,930	12,970	12,780	12,845	1,065,300	6,422.50
2021-06-28	12,900	12,915	12,790	12,890	922,400	6,445
2021-06-25	12,900	13,030	12,805	12,930	1,203,500	6,465
2021-06-24	12,880	12,905	12,735	12,765	951,700	6,382.50
2021-06-23	12,820	12,885	12,720	12,755	1,015,300	6,377.50
2021-06-22	12,655	12,870	12,570	12,765	1,605,200	6,382.50
2021-06-21	12,550	12,590	12,285	12,380	2,356,400	6,190
2021-06-18	12,550	12,940	12,550	12,850	3,273,100	6,425
2021-06-17	12,385	12,485	12,285	12,325	1,219,000	6,162.50
2021-06-16	12,400	12,510	12,360	12,505	1,524,000	6,252.50
2021-06-15	12,505	12,550	12,390	12,535	1,517,900	6,267.50
2021-06-14	12,310	12,495	12,270	12,495	1,079,500	6,247.50
2021-06-11	12,215	12,360	12,195	12,260	1,233,900	6,130
2021-06-10	12,185	12,310	12,135	12,260	1,209,200	6,130
2021-06-09	12,485	12,485	12,185	12,275	1,394,000	6,137.50
2021-06-08	12,505	12,610	12,465	12,515	1,139,500	6,257.50
2021-06-07	12,760	12,760	12,490	12,520	1,145,400	6,260
2021-06-04	12,605	12,680	12,470	12,630	1,211,100	6,315
2021-06-03	12,780	12,855	12,710	12,765	978,400	6,382.50
2021-06-02	12,620	12,795	12,485	12,760	1,613,900	6,380
2021-06-01	12,610	12,645	12,375	12,520	1,011,200	6,260
2021-05-31	12,600	12,720	12,515	12,530	1,112,100	6,265
2021-05-28	12,530	12,740	12,505	12,695	1,629,600	6,347.50
2021-05-27	12,495	12,530	12,210	12,405	2,990,500	6,202.50
2021-05-26	12,580	12,630	12,500	12,540	1,132,400	6,270
2021-05-25	12,410	12,510	12,365	12,505	1,017,100	6,252.50
2021-05-24	12,290	12,440	12,275	12,325	1,020,900	6,162.50
2021-05-21	12,275	12,410	12,210	12,280	1,218,400	6,140
2021-05-20	12,050	12,310	12,000	12,270	1,393,600	6,135
2021-05-19	12,020	12,210	11,960	12,050	1,606,200	6,025
2021-05-18	12,030	12,330	11,955	12,260	1,939,300	6,130
2021-05-17	12,160	12,170	11,760	11,850	1,771,800	5,925
2021-05-14	11,900	12,065	11,875	11,970	1,590,100	5,985
2021-05-13	11,835	12,030	11,750	11,765	2,219,700	5,882.50
2021-05-12	12,185	12,280	11,870	11,970	2,427,500	5,985
2021-05-11	12,260	12,280	12,020	12,070	2,646,000	6,035
2021-05-10	12,370	12,545	12,320	12,490	1,533,500	6,245
2021-05-07	12,375	12,535	12,270	12,450	1,921,300	6,225
2021-05-06	12,770	12,870	12,615	12,660	2,116,000	6,330
2021-04-30	13,210	13,240	12,620	12,655	3,300,000	6,327.50
2021-04-28	13,185	13,435	13,135	13,215	2,241,300	6,607.50
2021-04-27	13,070	13,310	13,015	13,215	2,098,900	6,607.50
2021-04-26	13,270	13,295	12,935	12,985	2,363,500	6,492.50
2021-04-23	13,205	13,275	12,800	13,255	6,980,100	6,627.50
2021-04-22	13,720	13,970	13,630	13,970	1,932,900	6,985
2021-04-21	13,355	13,550	13,315	13,370	1,547,900	6,685
2021-04-20	13,875	13,900	13,585	13,630	1,726,500	6,815
2021-04-19	13,930	14,135	13,885	14,010	1,325,300	7,005
2021-04-16	13,830	14,015	13,815	13,955	1,441,900	6,977.50
2021-04-15	13,580	13,790	13,520	13,790	1,998,700	6,895
2021-04-14	13,615	13,750	13,575	13,620	2,245,700	6,810
2021-04-13	13,900	13,940	13,760	13,815	1,039,500	6,907.50
2021-04-12	14,175	14,225	13,940	13,990	1,032,900	6,995
2021-04-09	14,120	14,335	14,045	14,180	1,561,300	7,090
2021-04-08	13,965	14,075	13,790	14,055	1,223,500	7,027.50
2021-04-07	13,760	13,950	13,705	13,940	1,133,000	6,970
2021-04-06	13,995	13,995	13,690	13,800	1,530,500	6,900
2021-04-05	14,180	14,235	13,955	14,015	1,493,700	7,007.50
2021-04-02	13,950	14,050	13,865	14,045	1,538,800	7,022.50
2021-04-01	13,835	13,840	13,585	13,800	1,530,500	6,900
2021-03-31	13,460	13,860	13,370	13,435	2,479,700	6,717.50
2021-03-30	13,365	13,465	13,225	13,350	1,185,200	6,675
2021-03-29	13,520	13,520	13,155	13,355	2,113,700	6,677.50
2021-03-26	13,210	13,420	13,185	13,370	1,689,100	6,685
2021-03-25	12,605	13,155	12,605	13,075	2,162,800	6,537.50
2021-03-24	13,050	13,335	12,885	13,205	1,982,200	6,602.50
2021-03-23	13,530	13,730	13,250	13,255	1,700,200	6,627.50
2021-03-22	13,470	13,525	13,205	13,300	1,524,600	6,650
2021-03-19	13,370	13,565	13,285	13,565	2,863,700	6,782.50
2021-03-18	13,500	13,655	13,360	13,620	2,427,800	6,810
2021-03-17	13,125	13,360	13,110	13,275	1,587,800	6,637.50
2021-03-16	12,815	13,160	12,810	13,150	1,721,100	6,575
2021-03-15	12,985	12,985	12,715	12,850	2,038,200	6,425
2021-03-12	12,825	13,170	12,785	13,145	3,010,700	6,572.50
2021-03-11	12,510	12,700	12,330	12,700	2,038,100	6,350
2021-03-10	12,600	12,660	12,275	12,485	2,654,100	6,242.50
2021-03-09	12,320	12,335	11,765	12,170	5,399,000	6,085
2021-03-08	13,395	13,455	12,520	12,535	3,861,200	6,267.50
2021-03-05	12,870	13,295	12,670	13,295	2,830,200	6,647.50
2021-03-04	13,200	13,390	12,915	13,165	2,661,400	6,582.50
2021-03-03	14,000	14,000	13,450	13,580	2,147,500	6,790
2021-03-02	14,200	14,235	13,860	14,005	1,525,500	7,002.50
2021-03-01	13,820	13,980	13,750	13,945	1,604,100	6,972.50
2021-02-26	13,585	13,835	13,505	13,520	2,772,100	6,760
2021-02-25	14,205	14,235	14,015	14,110	1,714,800	7,055
2021-02-24	14,350	14,355	13,800	13,845	2,936,200	6,922.50
2021-02-22	14,670	14,755	14,550	14,650	1,392,700	7,325
2021-02-19	14,345	14,650	14,320	14,545	1,501,700	7,272.50
2021-02-18	14,900	14,900	14,515	14,600	1,789,800	7,300
2021-02-17	14,900	15,050	14,735	14,925	1,795,800	7,462.50
2021-02-16	15,050	15,175	14,900	15,055	1,797,900	7,527.50
2021-02-15	14,990	15,100	14,955	14,990	1,705,300	7,495
2021-02-12	14,740	14,920	14,610	14,800	2,395,400	7,400
2021-02-10	14,580	14,680	14,420	14,470	1,568,400	7,235
2021-02-09	14,370	14,620	14,255	14,615	2,551,500	7,307.50
2021-02-08	14,120	14,300	13,960	14,210	1,677,600	7,105
2021-02-05	13,900	14,030	13,780	13,935	2,525,100	6,967.50
2021-02-04	13,865	14,020	13,535	13,745	2,982,900	6,872.50
2021-02-03	14,480	14,480	13,920	14,065	3,023,200	7,032.50
2021-02-02	14,295	14,485	14,015	14,480	2,343,800	7,240
2021-02-01	13,710	14,270	13,680	14,195	1,638,100	7,097.50
2021-01-29	14,590	14,590	13,840	13,850	3,079,000	6,925
2021-01-28	14,330	14,750	14,330	14,415	3,405,500	7,207.50
2021-01-27	14,590	14,800	14,340	14,800	2,719,000	7,400
2021-01-26	14,700	14,975	14,365	14,400	4,156,900	7,200
2021-01-25	14,380	14,400	14,160	14,320	1,720,700	7,160
2021-01-22	14,305	14,340	14,085	14,200	1,764,900	7,100
2021-01-21	14,275	14,330	14,130	14,305	1,654,800	7,152.50
2021-01-20	14,320	14,365	13,980	14,100	1,819,000	7,050
2021-01-19	14,130	14,280	14,030	14,220	2,011,400	7,110
2021-01-18	13,415	14,200	13,400	14,170	2,791,500	7,085
2021-01-15	14,180	14,195	13,385	13,550	3,337,000	6,775
2021-01-14	14,585	14,595	13,910	14,050	3,507,100	7,025
2021-01-13	14,350	14,495	14,270	14,475	1,820,200	7,237.50
2021-01-12	14,180	14,320	14,080	14,305	2,516,800	7,152.50
2021-01-08	13,810	14,025	13,790	14,025	2,468,500	7,012.50
2021-01-07	13,550	13,800	13,410	13,665	2,713,500	6,832.50
2021-01-06	13,380	13,520	13,240	13,280	1,846,700	6,640
2021-01-05	13,100	13,385	13,055	13,330	2,063,400	6,665
2021-01-04	13,130	13,210	12,625	13,145	1,926,600	6,572.50

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