ニデック(6594)の株価時系列情報
ニデック(6594)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 10,100 | 10,180 | 10,070 | 10,170 | 3,900 |
| 2003/12/29 | 10,020 | 10,060 | 9,970 | 9,970 | 8,600 |
| 2003/12/26 | 10,010 | 10,020 | 9,980 | 9,980 | 7,500 |
| 2003/12/25 | 9,950 | 9,960 | 9,910 | 9,960 | 1,900 |
| 2003/12/24 | 10,040 | 10,040 | 9,930 | 9,960 | 4,900 |
| 2003/12/22 | 10,180 | 10,180 | 9,980 | 9,980 | 10,800 |
| 2003/12/19 | 10,100 | 10,100 | 9,980 | 10,010 | 8,000 |
| 2003/12/18 | 9,900 | 10,100 | 9,900 | 10,010 | 4,900 |
| 2003/12/17 | 10,210 | 10,240 | 9,900 | 10,070 | 7,000 |
| 2003/12/16 | 10,150 | 10,430 | 10,150 | 10,380 | 3,500 |
| 2003/12/15 | 10,540 | 10,580 | 10,370 | 10,550 | 9,200 |
| 2003/12/12 | 10,000 | 10,090 | 9,970 | 9,990 | 80,900 |
| 2003/12/11 | 10,040 | 10,040 | 9,770 | 9,920 | 9,400 |
| 2003/12/10 | 10,100 | 10,100 | 9,770 | 10,030 | 10,500 |
| 2003/12/09 | 10,300 | 10,510 | 10,090 | 10,120 | 12,600 |
| 2003/12/08 | 10,420 | 10,440 | 10,250 | 10,300 | 8,200 |
| 2003/12/05 | 10,790 | 10,850 | 10,710 | 10,750 | 6,500 |
| 2003/12/04 | 10,970 | 10,970 | 10,660 | 10,660 | 8,200 |
| 2003/12/03 | 10,830 | 10,980 | 10,650 | 10,830 | 7,600 |
| 2003/12/02 | 10,980 | 11,130 | 10,800 | 10,920 | 6,800 |
| 2003/12/01 | 10,600 | 11,000 | 10,550 | 11,000 | 8,900 |
| 2003/11/28 | 11,000 | 11,000 | 10,730 | 10,800 | 6,800 |
| 2003/11/27 | 10,490 | 10,970 | 10,490 | 10,920 | 15,100 |
| 2003/11/26 | 10,260 | 10,670 | 10,210 | 10,450 | 8,300 |
| 2003/11/25 | 10,250 | 10,260 | 10,040 | 10,260 | 10,400 |
| 2003/11/21 | 10,170 | 10,170 | 9,920 | 9,940 | 19,500 |
| 2003/11/20 | 10,200 | 10,350 | 10,090 | 10,190 | 8,900 |
| 2003/11/19 | 10,140 | 10,250 | 10,050 | 10,150 | 8,100 |
| 2003/11/18 | 10,040 | 10,400 | 10,030 | 10,210 | 18,100 |
| 2003/11/17 | 10,340 | 10,360 | 10,100 | 10,240 | 10,800 |
| 2003/11/14 | 10,870 | 10,880 | 10,480 | 10,540 | 15,700 |
| 2003/11/13 | 10,790 | 10,860 | 10,690 | 10,770 | 8,600 |
| 2003/11/12 | 11,100 | 11,100 | 10,300 | 10,590 | 24,100 |
| 2003/11/11 | 11,200 | 11,200 | 10,710 | 10,900 | 17,700 |
| 2003/11/10 | 11,010 | 11,530 | 11,010 | 11,400 | 12,000 |
| 2003/11/07 | 11,160 | 11,220 | 10,900 | 11,210 | 18,200 |
| 2003/11/06 | 11,460 | 11,540 | 11,190 | 11,200 | 22,900 |
| 2003/11/05 | 11,310 | 11,500 | 11,260 | 11,300 | 20,400 |
| 2003/11/04 | 11,000 | 11,560 | 11,000 | 11,450 | 34,600 |
| 2003/10/31 | 10,440 | 10,940 | 10,440 | 10,710 | 23,000 |
| 2003/10/30 | 10,670 | 10,670 | 10,540 | 10,600 | 7,800 |
| 2003/10/29 | 10,440 | 10,850 | 10,180 | 10,610 | 40,800 |
| 2003/10/28 | 10,210 | 10,350 | 10,000 | 10,260 | 15,100 |
| 2003/10/27 | 9,980 | 10,190 | 9,970 | 10,120 | 15,300 |
| 2003/10/24 | 10,050 | 10,180 | 9,870 | 9,890 | 17,200 |
| 2003/10/23 | 10,310 | 10,310 | 9,900 | 10,050 | 26,500 |
| 2003/10/22 | 10,600 | 10,700 | 10,400 | 10,460 | 16,900 |
| 2003/10/21 | 10,900 | 10,950 | 10,540 | 10,590 | 25,100 |
| 2003/10/20 | 10,310 | 10,610 | 10,300 | 10,450 | 36,800 |
| 2003/10/17 | 9,540 | 10,030 | 9,540 | 10,000 | 31,100 |
| 2003/10/16 | 9,500 | 9,500 | 9,340 | 9,360 | 20,700 |
| 2003/10/15 | 9,480 | 9,500 | 9,360 | 9,440 | 7,900 |
| 2003/10/14 | 9,310 | 9,500 | 9,310 | 9,380 | 12,200 |
| 2003/10/10 | 9,220 | 9,370 | 9,220 | 9,290 | 23,300 |
| 2003/10/09 | 9,350 | 9,370 | 9,300 | 9,320 | 7,000 |
| 2003/10/08 | 9,590 | 9,590 | 9,300 | 9,340 | 10,700 |
| 2003/10/07 | 9,420 | 9,550 | 9,420 | 9,530 | 12,900 |
| 2003/10/06 | 9,520 | 9,520 | 9,270 | 9,270 | 5,300 |
| 2003/10/03 | 9,350 | 9,490 | 9,290 | 9,310 | 8,700 |
| 2003/10/02 | 9,000 | 9,510 | 9,000 | 9,510 | 20,800 |
| 2003/10/01 | 9,190 | 9,200 | 9,100 | 9,100 | 18,800 |
| 2003/09/30 | 9,110 | 9,400 | 9,110 | 9,290 | 5,600 |
| 2003/09/29 | 9,340 | 9,340 | 9,160 | 9,160 | 5,100 |
| 2003/09/26 | 8,930 | 9,400 | 8,880 | 9,240 | 41,000 |
| 2003/09/25 | 8,700 | 8,900 | 8,700 | 8,800 | 8,800 |
| 2003/09/24 | 9,120 | 9,380 | 8,880 | 8,910 | 17,200 |
| 2003/09/22 | 9,330 | 9,370 | 9,100 | 9,100 | 13,700 |
| 2003/09/19 | 9,350 | 9,400 | 9,310 | 9,390 | 12,900 |
| 2003/09/18 | 9,350 | 9,410 | 9,280 | 9,380 | 20,500 |
| 2003/09/17 | 9,500 | 9,650 | 9,350 | 9,370 | 11,900 |
| 2003/09/16 | 9,430 | 9,470 | 9,300 | 9,470 | 12,100 |
| 2003/09/12 | 9,290 | 9,390 | 9,270 | 9,330 | 82,400 |
| 2003/09/11 | 9,200 | 9,250 | 9,180 | 9,190 | 8,900 |
| 2003/09/10 | 9,360 | 9,390 | 9,170 | 9,340 | 11,200 |
| 2003/09/09 | 9,330 | 9,490 | 9,300 | 9,300 | 7,800 |
| 2003/09/08 | 9,350 | 9,490 | 9,310 | 9,310 | 3,300 |
| 2003/09/05 | 9,460 | 9,460 | 9,300 | 9,340 | 9,500 |
| 2003/09/04 | 9,490 | 9,650 | 9,360 | 9,360 | 10,000 |
| 2003/09/03 | 9,750 | 9,750 | 9,440 | 9,450 | 13,900 |
| 2003/09/02 | 9,790 | 9,790 | 9,580 | 9,590 | 8,900 |
| 2003/09/01 | 9,470 | 9,790 | 9,470 | 9,790 | 20,500 |
| 2003/08/29 | 9,330 | 9,410 | 9,300 | 9,310 | 6,200 |
| 2003/08/28 | 9,290 | 9,390 | 9,230 | 9,230 | 13,000 |
| 2003/08/27 | 9,290 | 9,350 | 9,190 | 9,190 | 13,900 |
| 2003/08/26 | 9,340 | 9,340 | 9,130 | 9,200 | 6,600 |
| 2003/08/25 | 9,310 | 9,400 | 9,250 | 9,250 | 6,900 |
| 2003/08/22 | 9,500 | 9,500 | 9,360 | 9,390 | 6,000 |
| 2003/08/21 | 9,440 | 9,540 | 9,410 | 9,490 | 16,000 |
| 2003/08/20 | 9,410 | 9,460 | 9,330 | 9,430 | 15,700 |
| 2003/08/19 | 9,420 | 9,430 | 9,280 | 9,420 | 16,600 |
| 2003/08/18 | 9,430 | 9,490 | 9,330 | 9,360 | 7,800 |
| 2003/08/15 | 9,240 | 9,410 | 9,240 | 9,360 | 16,400 |
| 2003/08/14 | 9,200 | 9,320 | 9,200 | 9,270 | 11,800 |
| 2003/08/13 | 9,100 | 9,230 | 9,100 | 9,160 | 9,600 |
| 2003/08/12 | 9,030 | 9,070 | 8,960 | 9,060 | 8,300 |
| 2003/08/11 | 8,790 | 8,990 | 8,790 | 8,910 | 8,300 |
| 2003/08/08 | 8,710 | 8,760 | 8,700 | 8,710 | 12,600 |
| 2003/08/07 | 8,850 | 8,850 | 8,660 | 8,690 | 8,500 |
| 2003/08/06 | 8,680 | 9,000 | 8,650 | 8,850 | 18,300 |
| 2003/08/05 | 8,740 | 8,750 | 8,650 | 8,680 | 6,900 |
| 2003/08/04 | 8,780 | 8,780 | 8,740 | 8,750 | 6,400 |
| 2003/08/01 | 8,910 | 8,950 | 8,750 | 8,780 | 10,600 |
| 2003/07/31 | 9,070 | 9,130 | 8,900 | 8,930 | 9,600 |
| 2003/07/30 | 9,000 | 9,220 | 9,000 | 9,060 | 11,300 |
| 2003/07/29 | 9,080 | 9,080 | 8,980 | 9,000 | 6,600 |
| 2003/07/28 | 9,020 | 9,070 | 8,890 | 9,020 | 7,600 |
| 2003/07/25 | 9,090 | 9,090 | 8,980 | 8,980 | 12,000 |
| 2003/07/24 | 9,470 | 9,470 | 9,000 | 9,010 | 28,900 |
| 2003/07/23 | 9,300 | 9,450 | 9,290 | 9,450 | 16,500 |
| 2003/07/22 | 8,840 | 9,180 | 8,840 | 9,180 | 14,400 |
| 2003/07/18 | 9,000 | 9,070 | 8,980 | 8,980 | 7,200 |
| 2003/07/17 | 9,190 | 9,220 | 8,930 | 9,120 | 12,400 |
| 2003/07/16 | 9,150 | 9,280 | 9,010 | 9,260 | 13,700 |
| 2003/07/15 | 8,960 | 9,250 | 8,950 | 9,060 | 32,500 |
| 2003/07/14 | 8,880 | 8,940 | 8,760 | 8,860 | 6,700 |
| 2003/07/11 | 8,890 | 9,020 | 8,760 | 8,780 | 24,100 |
| 2003/07/10 | 8,910 | 9,100 | 8,870 | 8,990 | 14,600 |
| 2003/07/09 | 8,890 | 8,990 | 8,820 | 8,860 | 12,300 |
| 2003/07/08 | 8,830 | 8,980 | 8,700 | 8,900 | 37,000 |
| 2003/07/07 | 8,410 | 8,700 | 8,390 | 8,500 | 21,900 |
| 2003/07/04 | 8,370 | 8,560 | 8,260 | 8,530 | 23,500 |
| 2003/07/03 | 8,890 | 8,900 | 8,250 | 8,360 | 48,300 |
| 2003/07/02 | 8,190 | 8,370 | 8,140 | 8,370 | 33,400 |
| 2003/07/01 | 7,940 | 8,050 | 7,870 | 8,030 | 14,100 |
| 2003/06/30 | 8,020 | 8,050 | 7,870 | 7,870 | 10,100 |
| 2003/06/27 | 7,950 | 8,100 | 7,920 | 8,040 | 13,900 |
| 2003/06/26 | 7,750 | 7,840 | 7,700 | 7,800 | 7,900 |
| 2003/06/25 | 7,930 | 7,980 | 7,800 | 7,850 | 7,900 |
| 2003/06/24 | 8,090 | 8,090 | 7,840 | 7,840 | 6,900 |
| 2003/06/23 | 8,160 | 8,250 | 8,140 | 8,140 | 7,700 |
| 2003/06/20 | 8,190 | 8,190 | 8,060 | 8,080 | 6,500 |
| 2003/06/19 | 8,300 | 8,350 | 8,200 | 8,220 | 11,100 |
| 2003/06/18 | 8,330 | 8,350 | 8,220 | 8,270 | 11,700 |
| 2003/06/17 | 8,060 | 8,300 | 8,060 | 8,230 | 18,400 |
| 2003/06/16 | 7,980 | 8,000 | 7,850 | 8,000 | 10,800 |
| 2003/06/13 | 7,800 | 8,080 | 7,740 | 8,020 | 132,800 |
| 2003/06/12 | 7,800 | 7,800 | 7,650 | 7,650 | 11,500 |
| 2003/06/11 | 7,480 | 7,750 | 7,480 | 7,680 | 11,200 |
| 2003/06/10 | 7,570 | 7,570 | 7,380 | 7,450 | 9,500 |
| 2003/06/09 | 7,740 | 7,740 | 7,670 | 7,680 | 9,300 |
| 2003/06/06 | 7,490 | 7,680 | 7,420 | 7,680 | 14,000 |
| 2003/06/05 | 7,460 | 7,500 | 7,420 | 7,450 | 5,900 |
| 2003/06/04 | 7,460 | 7,500 | 7,410 | 7,450 | 5,500 |
| 2003/06/03 | 7,530 | 7,540 | 7,390 | 7,490 | 12,600 |
| 2003/06/02 | 7,510 | 7,540 | 7,440 | 7,520 | 17,500 |
| 2003/05/30 | 7,320 | 7,470 | 7,320 | 7,360 | 18,900 |
| 2003/05/29 | 7,230 | 7,380 | 7,230 | 7,370 | 12,500 |
| 2003/05/28 | 7,130 | 7,180 | 7,060 | 7,140 | 7,800 |
| 2003/05/27 | 6,900 | 6,970 | 6,900 | 6,930 | 9,500 |
| 2003/05/26 | 7,060 | 7,070 | 6,900 | 6,930 | 11,000 |
| 2003/05/23 | 6,900 | 7,070 | 6,900 | 7,050 | 7,500 |
| 2003/05/22 | 6,850 | 6,910 | 6,740 | 6,810 | 7,800 |
| 2003/05/21 | 6,940 | 6,980 | 6,800 | 6,850 | 8,800 |
| 2003/05/20 | 6,840 | 7,040 | 6,840 | 7,040 | 6,600 |
| 2003/05/19 | 6,960 | 6,960 | 6,900 | 6,930 | 10,500 |
| 2003/05/16 | 7,090 | 7,140 | 7,000 | 7,000 | 9,300 |
| 2003/05/15 | 7,250 | 7,280 | 7,140 | 7,160 | 16,900 |
| 2003/05/14 | 7,300 | 7,370 | 7,270 | 7,320 | 6,500 |
| 2003/05/13 | 7,360 | 7,390 | 7,270 | 7,300 | 12,700 |
| 2003/05/12 | 7,160 | 7,350 | 7,130 | 7,320 | 11,800 |
| 2003/05/09 | 7,190 | 7,190 | 7,020 | 7,130 | 14,400 |
| 2003/05/08 | 7,060 | 7,200 | 7,030 | 7,180 | 15,200 |
| 2003/05/07 | 7,150 | 7,200 | 7,110 | 7,160 | 16,600 |
| 2003/05/06 | 7,100 | 7,240 | 7,050 | 7,050 | 21,500 |
| 2003/05/02 | 6,610 | 7,110 | 6,610 | 7,000 | 27,400 |
| 2003/05/01 | 6,300 | 6,720 | 6,100 | 6,700 | 23,700 |
| 2003/04/30 | 6,260 | 6,330 | 6,180 | 6,300 | 11,600 |
| 2003/04/28 | 5,930 | 6,050 | 5,910 | 5,990 | 4,700 |
| 2003/04/25 | 6,200 | 6,250 | 5,980 | 6,030 | 6,400 |
| 2003/04/24 | 6,360 | 6,440 | 6,300 | 6,300 | 6,500 |
| 2003/04/23 | 6,280 | 6,400 | 6,280 | 6,330 | 11,100 |
| 2003/04/22 | 6,290 | 6,370 | 6,220 | 6,230 | 10,400 |
| 2003/04/21 | 6,290 | 6,320 | 6,240 | 6,310 | 7,800 |
| 2003/04/18 | 6,390 | 6,400 | 6,300 | 6,300 | 14,800 |
| 2003/04/17 | 6,010 | 6,200 | 6,000 | 6,190 | 12,200 |
| 2003/04/16 | 5,990 | 6,090 | 5,940 | 6,000 | 29,100 |
| 2003/04/15 | 5,730 | 5,890 | 5,690 | 5,890 | 19,700 |
| 2003/04/14 | 5,610 | 5,710 | 5,450 | 5,530 | 25,500 |
| 2003/04/11 | 6,100 | 6,100 | 5,670 | 5,700 | 30,000 |
| 2003/04/10 | 6,380 | 6,380 | 6,080 | 6,100 | 17,700 |
| 2003/04/09 | 6,460 | 6,510 | 6,370 | 6,450 | 11,900 |
| 2003/04/08 | 6,750 | 6,800 | 6,570 | 6,600 | 9,700 |
| 2003/04/07 | 6,540 | 6,790 | 6,500 | 6,790 | 3,500 |
| 2003/04/04 | 6,500 | 6,590 | 6,460 | 6,540 | 5,400 |
| 2003/04/03 | 6,670 | 6,690 | 6,510 | 6,600 | 9,900 |
| 2003/04/02 | 6,660 | 6,660 | 6,520 | 6,570 | 5,100 |
| 2003/04/01 | 6,620 | 6,700 | 6,540 | 6,560 | 9,300 |
| 2003/03/31 | 6,840 | 6,880 | 6,670 | 6,680 | 13,300 |
| 2003/03/28 | 6,860 | 6,900 | 6,780 | 6,800 | 8,900 |
| 2003/03/27 | 6,730 | 6,920 | 6,700 | 6,860 | 16,500 |
| 2003/03/26 | 6,600 | 6,750 | 6,580 | 6,730 | 6,100 |
| 2003/03/25 | 6,690 | 6,710 | 6,500 | 6,520 | 19,600 |
| 2003/03/24 | 6,830 | 6,930 | 6,800 | 6,810 | 27,300 |
| 2003/03/20 | 6,580 | 6,790 | 6,580 | 6,730 | 12,700 |
| 2003/03/19 | 6,370 | 6,540 | 6,370 | 6,540 | 7,400 |
| 2003/03/18 | 6,600 | 6,700 | 6,340 | 6,370 | 15,800 |
| 2003/03/17 | 6,550 | 6,580 | 6,430 | 6,500 | 8,700 |
| 2003/03/14 | 6,550 | 6,640 | 6,500 | 6,530 | 109,000 |
| 2003/03/13 | 6,350 | 6,380 | 6,290 | 6,380 | 23,200 |
| 2003/03/12 | 6,380 | 6,390 | 6,310 | 6,310 | 9,400 |
| 2003/03/11 | 6,350 | 6,470 | 6,340 | 6,340 | 9,400 |
| 2003/03/10 | 6,410 | 6,470 | 6,350 | 6,390 | 10,500 |
| 2003/03/07 | 6,490 | 6,530 | 6,380 | 6,400 | 10,700 |
| 2003/03/06 | 6,650 | 6,740 | 6,500 | 6,500 | 9,300 |
| 2003/03/05 | 6,670 | 6,730 | 6,600 | 6,690 | 8,600 |
| 2003/03/04 | 6,750 | 6,810 | 6,740 | 6,770 | 10,100 |
| 2003/03/03 | 6,610 | 6,710 | 6,610 | 6,700 | 13,700 |
| 2003/02/28 | 6,530 | 6,640 | 6,510 | 6,520 | 10,700 |
| 2003/02/27 | 6,200 | 6,420 | 6,200 | 6,400 | 7,800 |
| 2003/02/26 | 6,280 | 6,380 | 6,210 | 6,210 | 7,200 |
| 2003/02/25 | 6,400 | 6,400 | 6,250 | 6,270 | 12,000 |
| 2003/02/24 | 6,590 | 6,620 | 6,470 | 6,470 | 10,000 |
| 2003/02/21 | 6,680 | 6,680 | 6,510 | 6,560 | 14,700 |
| 2003/02/20 | 6,830 | 6,830 | 6,700 | 6,710 | 9,600 |
| 2003/02/19 | 6,800 | 6,810 | 6,730 | 6,730 | 12,500 |
| 2003/02/18 | 6,830 | 6,880 | 6,800 | 6,800 | 11,400 |
| 2003/02/17 | 6,790 | 6,900 | 6,750 | 6,800 | 15,300 |
| 2003/02/14 | 6,690 | 6,750 | 6,620 | 6,630 | 35,500 |
| 2003/02/13 | 6,760 | 6,760 | 6,660 | 6,660 | 9,700 |
| 2003/02/12 | 6,800 | 6,800 | 6,730 | 6,740 | 19,100 |
| 2003/02/10 | 6,820 | 6,830 | 6,740 | 6,790 | 6,600 |
| 2003/02/07 | 7,000 | 7,000 | 6,700 | 6,950 | 16,000 |
| 2003/02/06 | 7,200 | 7,230 | 6,980 | 7,000 | 21,800 |
| 2003/02/05 | 7,100 | 7,290 | 7,100 | 7,220 | 8,400 |
| 2003/02/04 | 7,140 | 7,140 | 7,040 | 7,080 | 3,400 |
| 2003/02/03 | 6,930 | 7,030 | 6,930 | 7,000 | 13,200 |
| 2003/01/31 | 6,820 | 6,840 | 6,790 | 6,830 | 13,000 |
| 2003/01/30 | 6,950 | 6,990 | 6,880 | 6,880 | 4,600 |
| 2003/01/29 | 7,070 | 7,110 | 6,950 | 6,950 | 15,200 |
| 2003/01/28 | 7,040 | 7,130 | 7,030 | 7,030 | 14,500 |
| 2003/01/27 | 7,250 | 7,250 | 7,140 | 7,140 | 6,400 |
| 2003/01/24 | 7,330 | 7,400 | 7,300 | 7,310 | 10,400 |
| 2003/01/23 | 7,190 | 7,380 | 7,170 | 7,350 | 12,400 |
| 2003/01/22 | 7,160 | 7,230 | 7,150 | 7,170 | 10,900 |
| 2003/01/21 | 7,210 | 7,220 | 7,120 | 7,150 | 9,200 |
| 2003/01/20 | 7,200 | 7,250 | 7,140 | 7,250 | 18,800 |
| 2003/01/17 | 7,180 | 7,300 | 7,180 | 7,220 | 5,400 |
| 2003/01/16 | 7,230 | 7,300 | 7,220 | 7,280 | 4,100 |
| 2003/01/15 | 7,150 | 7,330 | 7,140 | 7,330 | 8,200 |
| 2003/01/14 | 7,200 | 7,200 | 7,080 | 7,130 | 9,800 |
| 2003/01/10 | 7,260 | 7,260 | 7,030 | 7,130 | 16,800 |
| 2003/01/09 | 7,240 | 7,330 | 7,240 | 7,270 | 8,400 |
| 2003/01/08 | 7,480 | 7,480 | 7,320 | 7,320 | 4,800 |
| 2003/01/07 | 7,600 | 7,600 | 7,400 | 7,520 | 3,800 |
| 2003/01/06 | 7,520 | 7,590 | 7,470 | 7,550 | 9,100 |