日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 12,400 12,470 12,400 12,470 5,500
2004/12/29 12,500 12,520 12,330 12,350 15,100
2004/12/28 12,540 12,550 12,500 12,500 8,100
2004/12/27 12,490 12,520 12,460 12,460 4,300
2004/12/24 12,500 12,500 12,470 12,480 5,900
2004/12/22 12,550 12,550 12,290 12,290 15,600
2004/12/21 12,490 12,540 12,450 12,470 13,700
2004/12/20 12,380 12,510 12,380 12,460 11,900
2004/12/17 12,150 12,350 12,140 12,350 16,300
2004/12/16 12,140 12,170 12,020 12,160 8,000
2004/12/15 11,970 12,210 11,880 12,160 21,300
2004/12/14 11,680 11,810 11,520 11,810 12,600
2004/12/13 11,750 11,760 11,600 11,670 11,100
2004/12/10 11,750 11,810 11,710 11,750 76,300
2004/12/09 12,120 12,150 11,750 11,870 10,000
2004/12/08 11,810 12,010 11,780 11,920 9,000
2004/12/07 12,160 12,230 11,890 11,890 20,400
2004/12/06 12,430 12,440 12,240 12,360 4,600
2004/12/03 12,230 12,490 12,230 12,450 10,300
2004/12/02 12,150 12,150 12,010 12,120 11,800
2004/12/01 11,960 11,960 11,700 11,760 23,900
2004/11/30 12,340 12,340 11,970 12,030 16,200
2004/11/29 12,500 12,560 12,420 12,430 9,400
2004/11/26 12,560 12,600 12,500 12,530 8,800
2004/11/25 12,370 12,650 12,370 12,610 10,800
2004/11/24 12,410 12,630 12,380 12,570 12,200
2004/11/22 12,590 12,620 12,380 12,430 20,400
2004/11/19 12,540 12,740 12,500 12,700 14,000
2004/11/18 12,390 12,580 12,330 12,540 12,400
2004/11/17 12,490 12,500 12,360 12,410 11,200
2004/11/16 12,640 12,650 12,500 12,540 11,000
2004/11/15 12,460 12,760 12,460 12,650 27,400
2004/11/12 12,200 12,400 12,200 12,350 20,000
2004/11/11 12,350 12,480 12,350 12,380 13,500
2004/11/10 12,450 12,450 12,350 12,400 9,400
2004/11/09 12,580 12,580 12,500 12,520 14,600
2004/11/08 12,570 12,710 12,560 12,660 25,500
2004/11/05 12,380 12,600 12,310 12,580 33,100
2004/11/04 12,240 12,550 12,140 12,510 56,600
2004/11/02 11,690 12,040 11,620 12,040 62,300
2004/11/01 11,300 11,700 11,300 11,670 19,500
2004/10/29 11,270 11,270 11,170 11,220 9,800
2004/10/28 11,320 11,500 11,320 11,500 15,400
2004/10/27 11,370 11,470 11,200 11,200 10,800
2004/10/26 11,380 11,430 11,200 11,360 10,800
2004/10/25 11,370 11,580 11,270 11,580 13,400
2004/10/22 11,510 11,620 11,510 11,570 13,200
2004/10/21 11,500 11,550 11,420 11,450 9,200
2004/10/20 11,410 11,510 11,410 11,490 18,300
2004/10/19 11,350 11,500 11,350 11,500 15,000
2004/10/18 11,520 11,560 11,420 11,470 32,100
2004/10/15 11,020 11,310 11,020 11,230 30,300
2004/10/14 10,960 11,150 10,960 11,080 15,300
2004/10/13 10,840 11,200 10,840 11,130 8,200
2004/10/12 10,970 10,970 10,790 10,790 9,100
2004/10/08 11,100 11,190 10,970 10,970 8,300
2004/10/07 11,340 11,340 11,230 11,300 6,500
2004/10/06 11,290 11,350 11,250 11,350 6,600
2004/10/05 11,330 11,390 11,270 11,300 13,600
2004/10/04 11,220 11,330 11,200 11,310 27,000
2004/10/01 10,950 11,100 10,940 11,080 8,600
2004/09/30 10,630 10,880 10,630 10,780 8,900
2004/09/29 10,710 10,710 10,470 10,510 10,900
2004/09/28 10,820 10,830 10,700 10,700 7,800
2004/09/27 10,900 10,950 10,810 10,890 7,000
2004/09/24 11,000 11,000 10,890 10,920 5,800
2004/09/22 11,280 11,280 11,050 11,050 6,000
2004/09/21 11,350 11,400 11,240 11,280 14,900
2004/09/17 10,930 11,190 10,920 11,150 11,900
2004/09/16 11,030 11,080 10,940 10,940 14,000
2004/09/15 11,200 11,330 11,040 11,040 11,400
2004/09/14 11,300 11,370 11,270 11,340 34,300
2004/09/13 11,220 11,230 11,130 11,210 12,000
2004/09/10 11,150 11,270 11,040 11,120 118,200
2004/09/09 11,290 11,350 11,200 11,260 44,400
2004/09/08 11,110 11,190 11,100 11,170 24,700
2004/09/07 10,890 11,000 10,810 10,970 9,800
2004/09/06 10,910 11,000 10,750 10,880 18,200
2004/09/03 10,830 10,850 10,670 10,760 21,000
2004/09/02 10,770 10,820 10,760 10,820 7,700
2004/09/01 10,540 10,760 10,540 10,720 13,800
2004/08/31 10,490 10,550 10,490 10,500 6,800
2004/08/30 10,500 10,580 10,440 10,550 8,500
2004/08/27 10,650 10,690 10,500 10,650 9,000
2004/08/26 10,830 10,850 10,590 10,600 14,000
2004/08/25 10,790 10,850 10,750 10,820 13,500
2004/08/24 10,730 10,820 10,620 10,780 7,500
2004/08/23 10,670 10,750 10,640 10,640 8,200
2004/08/20 10,520 10,750 10,520 10,670 11,900
2004/08/19 10,360 10,580 10,350 10,580 15,500
2004/08/18 10,030 10,220 10,030 10,100 6,000
2004/08/17 10,020 10,200 10,000 10,010 10,200
2004/08/16 9,960 9,990 9,800 9,830 9,400
2004/08/13 10,190 10,190 10,040 10,050 21,000
2004/08/12 10,270 10,430 10,270 10,320 10,700
2004/08/11 10,500 10,500 10,200 10,270 7,700
2004/08/10 10,090 10,370 10,080 10,370 8,200
2004/08/09 10,020 10,120 10,000 10,080 12,600
2004/08/06 10,090 10,140 10,040 10,100 6,400
2004/08/05 10,140 10,230 10,080 10,110 7,600
2004/08/04 10,180 10,200 9,960 10,160 16,500
2004/08/03 10,450 10,480 10,280 10,330 11,200
2004/08/02 10,370 10,410 10,240 10,410 11,900
2004/07/30 10,170 10,520 10,170 10,360 41,700
2004/07/29 9,980 10,000 9,660 9,660 13,000
2004/07/28 10,000 10,020 9,950 10,010 12,400
2004/07/27 9,970 10,030 9,950 9,970 21,400
2004/07/26 9,700 9,990 9,610 9,900 16,300
2004/07/23 9,800 9,850 9,750 9,750 10,000
2004/07/22 9,800 9,860 9,730 9,840 16,000
2004/07/21 9,730 10,000 9,720 9,990 14,700
2004/07/20 9,880 9,880 9,520 9,530 38,400
2004/07/16 9,910 10,080 9,800 9,980 24,400
2004/07/15 9,900 9,940 9,640 9,910 31,900
2004/07/14 10,260 10,330 9,890 9,890 17,600
2004/07/13 10,480 10,480 10,260 10,300 20,900
2004/07/12 10,600 10,620 10,500 10,530 15,800
2004/07/09 10,700 10,740 10,530 10,560 26,500
2004/07/08 10,550 10,740 10,550 10,660 10,100
2004/07/07 10,480 10,540 10,390 10,520 16,100
2004/07/06 10,630 10,640 10,500 10,510 8,500
2004/07/05 10,660 10,670 10,490 10,610 12,700
2004/07/02 11,030 11,030 10,720 10,730 23,500
2004/07/01 11,160 11,160 11,030 11,100 15,100
2004/06/30 11,130 11,190 11,120 11,180 20,500
2004/06/29 11,150 11,160 11,100 11,150 14,500
2004/06/28 11,150 11,150 11,070 11,140 13,000
2004/06/25 11,100 11,160 10,930 11,080 7,800
2004/06/24 11,120 11,160 11,060 11,130 16,800
2004/06/23 10,860 10,990 10,810 10,940 22,900
2004/06/22 10,920 11,000 10,810 10,840 9,800
2004/06/21 11,050 11,090 10,900 11,030 20,600
2004/06/18 11,100 11,130 10,840 10,880 18,700
2004/06/17 11,110 11,160 11,000 11,000 34,500
2004/06/16 11,140 11,170 11,060 11,060 17,400
2004/06/15 11,050 11,050 10,920 10,940 13,600
2004/06/14 11,100 11,100 11,060 11,070 10,300
2004/06/11 11,090 11,140 11,070 11,070 107,700
2004/06/10 11,110 11,170 11,070 11,100 39,900
2004/06/09 11,500 11,510 11,190 11,200 18,300
2004/06/08 11,770 11,770 11,500 11,530 15,100
2004/06/07 11,700 11,780 11,580 11,760 15,600
2004/06/04 11,660 11,660 11,440 11,500 13,800
2004/06/03 11,700 11,790 11,550 11,630 14,000
2004/06/02 11,720 11,740 11,580 11,580 4,100
2004/06/01 11,610 11,790 11,510 11,660 8,400
2004/05/31 11,520 11,650 11,390 11,500 35,200
2004/05/28 11,990 12,070 11,790 12,000 19,400
2004/05/27 11,920 11,990 11,890 11,940 9,300
2004/05/26 11,530 11,810 11,530 11,810 12,100
2004/05/25 11,600 11,610 11,320 11,330 11,500
2004/05/24 11,840 11,930 11,740 11,740 7,000
2004/05/21 11,930 11,950 11,840 11,840 10,400
2004/05/20 11,750 11,950 11,750 11,910 22,900
2004/05/19 11,600 11,790 11,570 11,680 18,700
2004/05/18 11,200 11,660 11,180 11,400 14,400
2004/05/17 11,410 11,800 11,240 11,240 25,200
2004/05/14 11,640 11,640 11,400 11,400 32,200
2004/05/13 11,760 11,760 11,530 11,610 11,200
2004/05/12 12,000 12,000 11,720 11,810 16,500
2004/05/11 11,490 11,600 11,300 11,600 14,600
2004/05/10 11,970 11,990 11,440 11,540 17,900
2004/05/07 11,730 12,030 11,710 11,900 12,700
2004/05/06 12,000 12,040 11,720 11,740 15,600
2004/04/30 12,040 12,200 11,820 11,950 29,400
2004/04/28 12,400 12,470 12,290 12,300 21,200
2004/04/27 12,110 12,470 12,060 12,420 41,500
2004/04/26 11,750 12,170 11,690 12,140 38,300
2004/04/23 11,600 11,790 11,450 11,730 21,800
2004/04/22 11,890 11,900 11,400 11,400 19,500
2004/04/21 11,600 12,020 11,580 11,870 21,200
2004/04/20 11,410 11,610 11,350 11,540 14,500
2004/04/19 11,350 11,430 11,290 11,340 11,800
2004/04/16 11,230 11,520 11,170 11,340 11,000
2004/04/15 11,400 11,600 11,200 11,230 24,500
2004/04/14 11,100 11,330 11,050 11,200 12,800
2004/04/13 11,140 11,190 11,060 11,110 13,800
2004/04/12 11,050 11,180 11,050 11,090 20,800
2004/04/09 10,870 10,880 10,660 10,700 19,200
2004/04/08 11,300 11,300 10,860 10,910 43,100
2004/04/07 11,640 11,640 11,300 11,360 21,700
2004/04/06 11,600 11,740 11,510 11,650 30,100
2004/04/05 11,100 11,430 11,040 11,420 23,800
2004/04/02 10,970 11,140 10,840 11,130 19,800
2004/04/01 10,980 10,980 10,690 10,770 18,400
2004/03/31 11,150 11,190 10,950 11,090 15,300
2004/03/30 11,160 11,180 10,960 11,130 20,900
2004/03/29 11,010 11,140 10,880 10,940 14,800
2004/03/26 10,850 11,060 10,850 11,020 26,500
2004/03/25 10,250 10,500 10,250 10,500 8,300
2004/03/24 10,440 10,440 10,200 10,200 7,000
2004/03/23 10,170 10,370 10,070 10,350 10,000
2004/03/22 10,490 10,490 10,130 10,170 15,500
2004/03/19 10,410 10,710 10,390 10,520 9,300
2004/03/18 10,700 10,710 10,490 10,600 13,200
2004/03/17 10,530 10,700 10,500 10,700 16,400
2004/03/16 10,170 10,270 10,150 10,240 8,800
2004/03/15 10,470 10,470 10,150 10,200 20,800
2004/03/12 9,980 10,310 9,980 10,270 80,800
2004/03/11 10,470 10,470 10,360 10,380 16,300
2004/03/10 10,720 10,770 10,470 10,500 10,900
2004/03/09 11,000 11,000 10,710 10,780 5,900
2004/03/08 11,200 11,280 11,050 11,050 7,800
2004/03/05 11,120 11,160 11,020 11,120 9,000
2004/03/04 10,810 11,200 10,810 11,170 15,800
2004/03/03 10,990 11,130 10,930 11,010 16,500
2004/03/02 10,940 10,940 10,620 10,900 14,600
2004/03/01 10,910 11,060 10,860 10,900 22,400
2004/02/27 10,360 10,760 10,360 10,710 26,300
2004/02/26 10,350 10,400 10,270 10,310 5,900
2004/02/25 10,360 10,500 10,230 10,230 8,700
2004/02/24 10,400 10,510 10,310 10,410 13,700
2004/02/23 10,300 10,410 10,280 10,390 6,000
2004/02/20 10,410 10,410 10,230 10,280 7,900
2004/02/19 10,220 10,400 10,110 10,370 13,800
2004/02/18 10,330 10,330 10,110 10,170 12,500
2004/02/17 9,990 10,200 9,930 10,130 11,300
2004/02/16 10,010 10,010 9,910 9,990 9,500
2004/02/13 9,990 10,010 9,750 9,990 26,300
2004/02/12 10,020 10,090 9,980 9,980 7,600
2004/02/10 10,120 10,120 9,980 9,980 18,100
2004/02/09 10,350 10,410 10,120 10,130 8,800
2004/02/06 10,390 10,390 10,200 10,200 6,500
2004/02/05 10,200 10,410 10,200 10,410 15,200
2004/02/04 10,430 10,430 10,350 10,370 8,800
2004/02/03 10,450 10,520 10,230 10,430 11,900
2004/02/02 10,600 10,620 10,290 10,300 9,200
2004/01/30 10,620 10,620 10,310 10,440 9,700
2004/01/29 10,500 10,620 10,490 10,620 13,500
2004/01/28 10,650 10,700 10,540 10,690 6,100
2004/01/27 10,790 10,930 10,750 10,750 25,600
2004/01/26 10,590 10,590 10,390 10,460 16,800
2004/01/23 10,380 10,640 10,180 10,530 41,200
2004/01/22 11,290 11,290 10,750 10,980 32,100
2004/01/21 11,120 11,400 11,120 11,390 10,600
2004/01/20 11,010 11,340 11,010 11,320 7,600
2004/01/19 11,120 11,210 11,000 11,110 4,900
2004/01/16 10,920 11,110 10,920 11,110 8,300
2004/01/15 11,250 11,250 10,920 10,920 5,200
2004/01/14 11,230 11,280 11,120 11,260 8,300
2004/01/13 11,350 11,350 11,170 11,170 8,000
2004/01/09 11,350 11,430 11,170 11,380 23,600
2004/01/08 10,820 11,050 10,820 10,970 11,300
2004/01/07 10,460 10,760 10,430 10,730 11,500
2004/01/06 10,480 10,530 10,350 10,350 7,600
2004/01/05 10,320 10,360 10,290 10,340 5,900

このページの先頭へ