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 |
|---|---|---|---|---|---|
| 1989/12/29 | 5,364 | 5,636 | 5,364 | 5,636 | 25,300 |
| 1989/12/28 | 5,436 | 5,573 | 5,427 | 5,436 | 59,400 |
| 1989/12/27 | 5,364 | 5,436 | 5,345 | 5,436 | 37,400 |
| 1989/12/26 | 5,364 | 5,409 | 5,309 | 5,391 | 37,400 |
| 1989/12/25 | 5,218 | 5,364 | 5,218 | 5,364 | 41,800 |
| 1989/12/22 | 5,227 | 5,273 | 5,227 | 5,227 | 22,000 |
| 1989/12/21 | 5,255 | 5,282 | 5,227 | 5,273 | 35,200 |
| 1989/12/20 | 5,309 | 5,309 | 5,273 | 5,282 | 24,200 |
| 1989/12/19 | 5,318 | 5,327 | 5,264 | 5,318 | 26,400 |
| 1989/12/18 | 5,364 | 5,364 | 5,364 | 5,364 | 5,500 |
| 1989/12/15 | 5,364 | 5,364 | 5,364 | 5,364 | 2,200 |
| 1989/12/14 | 5,409 | 5,409 | 5,364 | 5,364 | 2,200 |
| 1989/12/13 | 5,418 | 5,418 | 5,418 | 5,418 | 1,100 |
| 1989/12/12 | 5,409 | 5,409 | 5,409 | 5,409 | 3,300 |
| 1989/12/07 | 5,409 | 5,409 | 5,409 | 5,409 | 1,100 |
| 1989/12/06 | 5,455 | 5,455 | 5,409 | 5,409 | 3,300 |
| 1989/12/05 | 5,409 | 5,455 | 5,409 | 5,455 | 3,300 |
| 1989/12/04 | 5,409 | 5,409 | 5,409 | 5,409 | 1,100 |
| 1989/12/01 | 5,373 | 5,409 | 5,373 | 5,409 | 3,300 |
| 1989/11/29 | 5,409 | 5,455 | 5,409 | 5,455 | 5,500 |
| 1989/11/28 | 5,373 | 5,373 | 5,373 | 5,373 | 1,100 |
| 1989/11/27 | 5,364 | 5,482 | 5,364 | 5,482 | 4,400 |
| 1989/11/24 | 5,245 | 5,364 | 5,245 | 5,364 | 3,300 |
| 1989/11/22 | 5,273 | 5,273 | 5,273 | 5,273 | 1,100 |
| 1989/11/20 | 5,227 | 5,227 | 5,227 | 5,227 | 2,200 |
| 1989/11/17 | 5,182 | 5,227 | 5,182 | 5,227 | 2,200 |
| 1989/11/16 | 5,273 | 5,273 | 5,227 | 5,227 | 5,500 |
| 1989/11/15 | 5,318 | 5,355 | 5,318 | 5,318 | 5,500 |
| 1989/11/13 | 5,355 | 5,355 | 5,355 | 5,355 | 1,100 |
| 1989/11/10 | 5,364 | 5,364 | 5,364 | 5,364 | 1,100 |
| 1989/11/09 | 5,364 | 5,382 | 5,364 | 5,364 | 4,400 |
| 1989/11/08 | 5,227 | 5,318 | 5,227 | 5,318 | 2,200 |
| 1989/11/06 | 5,364 | 5,364 | 5,273 | 5,364 | 7,700 |
| 1989/11/02 | 5,355 | 5,355 | 5,355 | 5,355 | 1,100 |
| 1989/11/01 | 5,355 | 5,364 | 5,355 | 5,364 | 6,600 |
| 1989/10/31 | 5,409 | 5,455 | 5,364 | 5,418 | 15,400 |
| 1989/10/30 | 5,409 | 5,409 | 5,409 | 5,409 | 2,200 |
| 1989/10/27 | 5,436 | 5,436 | 5,409 | 5,409 | 4,400 |
| 1989/10/26 | 5,400 | 5,455 | 5,400 | 5,455 | 6,600 |
| 1989/10/25 | 5,409 | 5,409 | 5,364 | 5,400 | 6,600 |
| 1989/10/24 | 5,364 | 5,364 | 5,364 | 5,364 | 1,100 |
| 1989/10/23 | 5,364 | 5,364 | 5,364 | 5,364 | 1,100 |
| 1989/10/20 | 5,409 | 5,409 | 5,364 | 5,364 | 4,400 |
| 1989/10/19 | 5,445 | 5,445 | 5,409 | 5,409 | 2,200 |
| 1989/10/18 | 5,455 | 5,455 | 5,455 | 5,455 | 1,100 |
| 1989/10/17 | 5,355 | 5,364 | 5,355 | 5,364 | 3,300 |
| 1989/10/16 | 5,482 | 5,482 | 5,482 | 5,482 | 3,300 |
| 1989/10/13 | 5,291 | 5,482 | 5,291 | 5,482 | 4,400 |
| 1989/10/11 | 5,273 | 5,273 | 5,273 | 5,273 | 5,500 |
| 1989/10/09 | 5,091 | 5,091 | 5,091 | 5,091 | 6,600 |
| 1989/10/06 | 5,073 | 5,091 | 5,045 | 5,091 | 5,500 |
| 1989/10/05 | 5,091 | 5,091 | 5,091 | 5,091 | 1,100 |
| 1989/10/04 | 5,009 | 5,091 | 5,009 | 5,091 | 2,200 |
| 1989/10/03 | 5,100 | 5,100 | 5,000 | 5,000 | 6,600 |
| 1989/10/02 | 5,136 | 5,136 | 5,091 | 5,091 | 5,500 |
| 1989/09/29 | 5,091 | 5,091 | 5,091 | 5,091 | 12,100 |
| 1989/09/28 | 5,118 | 5,118 | 5,091 | 5,100 | 3,300 |
| 1989/09/27 | 5,091 | 5,091 | 5,091 | 5,091 | 2,200 |
| 1989/09/25 | 5,045 | 5,045 | 4,909 | 4,909 | 5,500 |
| 1989/09/21 | 5,064 | 5,091 | 5,064 | 5,064 | 6,600 |
| 1989/09/20 | 5,091 | 5,091 | 5,064 | 5,064 | 3,300 |
| 1989/09/18 | 5,182 | 5,182 | 5,182 | 5,182 | 1,100 |
| 1989/09/14 | 5,182 | 5,182 | 5,182 | 5,182 | 1,100 |
| 1989/09/13 | 5,273 | 5,273 | 5,200 | 5,200 | 5,500 |
| 1989/09/08 | 5,364 | 5,455 | 5,364 | 5,455 | 6,600 |
| 1989/09/07 | 5,364 | 5,364 | 5,355 | 5,355 | 2,200 |
| 1989/09/06 | 5,455 | 5,455 | 5,364 | 5,364 | 3,300 |
| 1989/09/05 | 5,455 | 5,455 | 5,455 | 5,455 | 1,100 |
| 1989/09/04 | 5,455 | 5,455 | 5,455 | 5,455 | 3,300 |
| 1989/09/01 | 5,455 | 5,455 | 5,364 | 5,364 | 3,300 |
| 1989/08/30 | 5,545 | 5,545 | 5,455 | 5,455 | 11,000 |
| 1989/08/29 | 5,418 | 5,545 | 5,418 | 5,509 | 19,800 |
| 1989/08/28 | 5,364 | 5,418 | 5,364 | 5,418 | 13,200 |
| 1989/08/25 | 5,182 | 5,182 | 5,127 | 5,127 | 6,600 |
| 1989/08/24 | 5,273 | 5,273 | 5,227 | 5,227 | 7,700 |
| 1989/08/23 | 5,273 | 5,273 | 5,255 | 5,273 | 14,300 |
| 1989/08/21 | 5,273 | 5,273 | 5,273 | 5,273 | 5,500 |
| 1989/08/18 | 5,273 | 5,273 | 5,273 | 5,273 | 2,200 |
| 1989/08/17 | 5,318 | 5,318 | 5,318 | 5,318 | 1,100 |
| 1989/08/16 | 5,318 | 5,318 | 5,318 | 5,318 | 2,200 |
| 1989/08/15 | 5,318 | 5,318 | 5,318 | 5,318 | 1,100 |
| 1989/08/09 | 5,318 | 5,318 | 5,318 | 5,318 | 4,400 |
| 1989/08/08 | 5,273 | 5,318 | 5,273 | 5,318 | 4,400 |
| 1989/08/07 | 5,318 | 5,318 | 5,273 | 5,273 | 2,200 |
| 1989/08/04 | 5,355 | 5,355 | 5,318 | 5,318 | 2,200 |
| 1989/08/03 | 5,355 | 5,355 | 5,355 | 5,355 | 1,100 |
| 1989/08/02 | 5,318 | 5,364 | 5,318 | 5,364 | 8,800 |
| 1989/08/01 | 5,455 | 5,455 | 5,364 | 5,364 | 5,500 |
| 1989/07/31 | 5,545 | 5,545 | 5,545 | 5,545 | 1,100 |
| 1989/07/28 | 5,500 | 5,545 | 5,455 | 5,545 | 23,100 |
| 1989/07/27 | 5,909 | 5,909 | 5,818 | 5,818 | 30,800 |
| 1989/07/26 | 5,636 | 5,864 | 5,582 | 5,818 | 89,100 |
| 1989/07/25 | 5,364 | 5,655 | 5,364 | 5,636 | 90,200 |
| 1989/07/24 | 5,145 | 5,336 | 5,145 | 5,336 | 70,400 |
| 1989/07/21 | 5,000 | 5,173 | 5,000 | 5,173 | 48,400 |
| 1989/07/20 | 4,973 | 5,000 | 4,973 | 5,000 | 111,100 |
| 1989/07/19 | 5,036 | 5,036 | 4,955 | 4,973 | 26,400 |
| 1989/07/18 | 4,964 | 5,027 | 4,955 | 5,000 | 19,800 |
| 1989/07/17 | 4,927 | 5,000 | 4,927 | 4,964 | 78,100 |
| 1989/07/14 | 4,927 | 5,000 | 4,927 | 4,927 | 45,100 |
| 1989/07/13 | 4,991 | 4,991 | 4,918 | 4,927 | 25,300 |
| 1989/07/12 | 5,000 | 5,000 | 4,955 | 4,991 | 15,400 |
| 1989/07/11 | 4,955 | 5,000 | 4,936 | 5,000 | 37,400 |
| 1989/07/10 | 4,945 | 4,982 | 4,945 | 4,982 | 57,200 |
| 1989/07/07 | 4,945 | 5,000 | 4,945 | 5,000 | 16,500 |
| 1989/07/06 | 5,000 | 5,000 | 4,918 | 4,955 | 61,600 |
| 1989/07/05 | 4,818 | 5,018 | 4,818 | 5,018 | 72,600 |
| 1989/07/04 | 4,791 | 4,809 | 4,727 | 4,809 | 293,700 |
| 1989/07/03 | 4,727 | 4,791 | 4,727 | 4,773 | 9,900 |
| 1989/06/30 | 4,682 | 4,818 | 4,645 | 4,727 | 29,700 |
| 1989/06/29 | 4,636 | 4,773 | 4,636 | 4,727 | 27,500 |
| 1989/06/28 | 4,591 | 4,636 | 4,573 | 4,636 | 45,100 |
| 1989/06/27 | 4,545 | 4,618 | 4,545 | 4,600 | 35,200 |
| 1989/06/26 | 4,573 | 4,573 | 4,545 | 4,573 | 16,500 |
| 1989/06/23 | 4,591 | 4,591 | 4,573 | 4,573 | 5,500 |
| 1989/06/22 | 4,564 | 4,573 | 4,564 | 4,573 | 22,000 |
| 1989/06/21 | 4,545 | 4,591 | 4,545 | 4,545 | 14,300 |
| 1989/06/20 | 4,573 | 4,573 | 4,536 | 4,545 | 9,900 |
| 1989/06/19 | 4,573 | 4,591 | 4,536 | 4,591 | 11,000 |
| 1989/06/16 | 4,536 | 4,591 | 4,536 | 4,591 | 2,200 |
| 1989/06/15 | 4,591 | 4,591 | 4,536 | 4,536 | 50,600 |
| 1989/06/14 | 4,527 | 4,591 | 4,527 | 4,591 | 31,900 |
| 1989/06/13 | 4,545 | 4,591 | 4,427 | 4,545 | 30,800 |
| 1989/06/12 | 4,545 | 4,545 | 4,500 | 4,545 | 9,900 |
| 1989/06/09 | 4,455 | 4,500 | 4,455 | 4,455 | 14,300 |
| 1989/06/08 | 4,582 | 4,582 | 4,545 | 4,545 | 17,600 |
| 1989/06/07 | 4,564 | 4,564 | 4,536 | 4,564 | 39,600 |
| 1989/06/06 | 4,545 | 4,591 | 4,536 | 4,536 | 31,900 |
| 1989/06/05 | 4,518 | 4,582 | 4,518 | 4,582 | 15,400 |
| 1989/06/02 | 4,518 | 4,518 | 4,518 | 4,518 | 11,000 |
| 1989/06/01 | 4,464 | 4,545 | 4,464 | 4,545 | 13,200 |
| 1989/05/31 | 4,482 | 4,491 | 4,409 | 4,436 | 16,500 |
| 1989/05/30 | 4,591 | 4,591 | 4,491 | 4,545 | 95,700 |
| 1989/05/29 | 4,591 | 4,591 | 4,545 | 4,591 | 13,200 |
| 1989/05/26 | 4,682 | 4,682 | 4,609 | 4,618 | 36,300 |
| 1989/05/25 | 4,791 | 4,791 | 4,727 | 4,727 | 35,200 |
| 1989/05/24 | 4,727 | 4,864 | 4,709 | 4,818 | 124,300 |
| 1989/05/23 | 4,473 | 4,727 | 4,473 | 4,709 | 94,600 |
| 1989/05/22 | 4,482 | 4,509 | 4,455 | 4,500 | 27,500 |
| 1989/05/19 | 4,455 | 4,491 | 4,409 | 4,455 | 36,300 |
| 1989/05/18 | 4,364 | 4,455 | 4,355 | 4,455 | 51,700 |
| 1989/05/17 | 4,100 | 4,327 | 4,100 | 4,327 | 44,000 |
| 1989/05/16 | 4,073 | 4,091 | 4,064 | 4,064 | 8,800 |
| 1989/05/15 | 4,073 | 4,091 | 4,064 | 4,064 | 11,000 |
| 1989/05/12 | 4,064 | 4,073 | 4,055 | 4,064 | 4,400 |
| 1989/05/11 | 4,045 | 4,082 | 4,045 | 4,055 | 6,600 |
| 1989/05/10 | 4,045 | 4,091 | 4,045 | 4,045 | 6,600 |
| 1989/05/09 | 4,091 | 4,091 | 4,064 | 4,064 | 2,200 |
| 1989/05/08 | 4,082 | 4,091 | 4,082 | 4,091 | 11,000 |
| 1989/05/02 | 4,000 | 4,082 | 4,000 | 4,082 | 11,000 |
| 1989/05/01 | 4,000 | 4,091 | 3,982 | 4,091 | 16,500 |
| 1989/04/28 | 4,036 | 4,036 | 4,027 | 4,027 | 2,200 |
| 1989/04/27 | 4,073 | 4,073 | 4,027 | 4,027 | 5,500 |
| 1989/04/26 | 4,045 | 4,045 | 3,955 | 4,045 | 11,000 |
| 1989/04/25 | 3,955 | 4,091 | 3,864 | 4,091 | 8,800 |
| 1989/04/24 | 4,000 | 4,045 | 4,000 | 4,000 | 7,700 |
| 1989/04/21 | 4,091 | 4,091 | 4,045 | 4,045 | 8,800 |
| 1989/04/20 | 4,091 | 4,091 | 4,091 | 4,091 | 4,400 |
| 1989/04/19 | 4,000 | 4,091 | 4,000 | 4,091 | 8,800 |
| 1989/04/18 | 4,091 | 4,091 | 4,091 | 4,091 | 1,100 |
| 1989/04/17 | 4,091 | 4,091 | 4,091 | 4,091 | 4,400 |
| 1989/04/14 | 4,136 | 4,136 | 4,091 | 4,091 | 3,300 |
| 1989/04/13 | 4,000 | 4,136 | 4,000 | 4,136 | 7,700 |
| 1989/04/12 | 3,955 | 3,955 | 3,955 | 3,955 | 2,200 |
| 1989/04/11 | 4,091 | 4,091 | 4,091 | 4,091 | 4,400 |
| 1989/04/10 | 4,091 | 4,091 | 4,091 | 4,091 | 1,100 |
| 1989/04/07 | 4,227 | 4,227 | 4,227 | 4,227 | 3,300 |
| 1989/04/05 | 4,182 | 4,227 | 4,182 | 4,227 | 7,700 |
| 1989/04/04 | 4,318 | 4,318 | 4,227 | 4,227 | 2,200 |
| 1989/04/03 | 4,318 | 4,318 | 4,309 | 4,309 | 3,300 |
| 1989/03/31 | 4,218 | 4,364 | 4,218 | 4,364 | 9,900 |
| 1989/03/30 | 4,182 | 4,227 | 4,182 | 4,227 | 4,400 |
| 1989/03/29 | 4,182 | 4,227 | 4,182 | 4,227 | 94,600 |
| 1989/03/28 | 4,182 | 4,273 | 4,182 | 4,227 | 15,400 |
| 1989/03/28 | 1 -> 1.30 分割 | ||||
| 1989/03/27 | 5,091 | 5,136 | 4,909 | 5,136 | 49,500 |
| 1989/03/24 | 5,109 | 5,182 | 5,073 | 5,182 | 31,900 |
| 1989/03/23 | 5,091 | 5,182 | 5,091 | 5,182 | 35,200 |
| 1989/03/22 | 5,136 | 5,136 | 5,091 | 5,091 | 29,700 |
| 1989/03/20 | 5,091 | 5,091 | 5,045 | 5,091 | 27,500 |
| 1989/03/17 | 5,136 | 5,164 | 5,091 | 5,091 | 53,900 |
| 1989/03/16 | 5,182 | 5,182 | 5,164 | 5,164 | 7,700 |
| 1989/03/15 | 5,182 | 5,227 | 5,182 | 5,182 | 13,200 |
| 1989/03/14 | 5,091 | 5,182 | 5,091 | 5,182 | 13,200 |
| 1989/03/13 | 5,036 | 5,136 | 5,036 | 5,091 | 14,300 |
| 1989/03/10 | 5,018 | 5,091 | 5,018 | 5,091 | 14,300 |
| 1989/03/09 | 5,018 | 5,045 | 4,909 | 5,045 | 16,500 |
| 1989/03/08 | 4,918 | 4,918 | 4,918 | 4,918 | 2,200 |
| 1989/03/07 | 5,000 | 5,000 | 4,909 | 4,909 | 47,300 |
| 1989/03/06 | 5,109 | 5,109 | 5,000 | 5,000 | 5,500 |
| 1989/03/03 | 5,100 | 5,109 | 5,091 | 5,109 | 29,700 |
| 1989/03/02 | 5,182 | 5,182 | 5,100 | 5,100 | 19,800 |
| 1989/03/01 | 5,036 | 5,091 | 5,000 | 5,091 | 20,900 |
| 1989/02/28 | 5,027 | 5,027 | 5,000 | 5,009 | 11,000 |
| 1989/02/27 | 4,918 | 5,027 | 4,918 | 5,027 | 8,800 |
| 1989/02/23 | 4,864 | 4,918 | 4,864 | 4,918 | 13,200 |
| 1989/02/22 | 4,764 | 4,909 | 4,764 | 4,827 | 38,500 |
| 1989/02/21 | 4,682 | 4,782 | 4,682 | 4,773 | 58,300 |
| 1989/02/20 | 4,982 | 4,982 | 4,655 | 4,655 | 66,000 |
| 1989/02/17 | 5,182 | 5,191 | 5,164 | 5,164 | 13,200 |
| 1989/02/16 | 5,273 | 5,273 | 5,173 | 5,173 | 17,600 |
| 1989/02/15 | 5,273 | 5,282 | 5,273 | 5,282 | 29,700 |
| 1989/02/14 | 5,309 | 5,318 | 5,245 | 5,245 | 18,700 |
| 1989/02/13 | 5,364 | 5,364 | 5,336 | 5,336 | 9,900 |
| 1989/02/10 | 5,364 | 5,364 | 5,364 | 5,364 | 3,300 |
| 1989/02/09 | 5,455 | 5,455 | 5,445 | 5,445 | 2,200 |
| 1989/02/08 | 5,455 | 5,455 | 5,364 | 5,364 | 4,400 |
| 1989/02/07 | 5,455 | 5,455 | 5,409 | 5,455 | 12,100 |
| 1989/02/06 | 5,455 | 5,464 | 5,455 | 5,464 | 12,100 |
| 1989/02/03 | 5,364 | 5,364 | 5,364 | 5,364 | 4,400 |
| 1989/02/02 | 5,455 | 5,455 | 5,345 | 5,345 | 13,200 |
| 1989/02/01 | 5,464 | 5,464 | 5,373 | 5,455 | 5,500 |
| 1989/01/31 | 5,473 | 5,473 | 5,473 | 5,473 | 4,400 |
| 1989/01/30 | 5,482 | 5,482 | 5,473 | 5,473 | 2,200 |
| 1989/01/28 | 5,464 | 5,482 | 5,455 | 5,464 | 5,500 |
| 1989/01/27 | 5,464 | 5,518 | 5,464 | 5,500 | 6,600 |
| 1989/01/26 | 5,473 | 5,518 | 5,473 | 5,518 | 3,300 |
| 1989/01/25 | 5,500 | 5,545 | 5,464 | 5,464 | 33,000 |
| 1989/01/24 | 5,545 | 5,545 | 5,500 | 5,500 | 4,400 |
| 1989/01/23 | 5,464 | 5,464 | 5,464 | 5,464 | 6,600 |
| 1989/01/20 | 5,636 | 5,636 | 5,500 | 5,500 | 19,800 |
| 1989/01/19 | 5,591 | 5,600 | 5,573 | 5,573 | 36,300 |
| 1989/01/18 | 5,636 | 5,636 | 5,591 | 5,591 | 5,500 |
| 1989/01/17 | 5,564 | 5,591 | 5,555 | 5,591 | 7,700 |
| 1989/01/13 | 5,591 | 5,591 | 5,545 | 5,545 | 11,000 |
| 1989/01/12 | 5,636 | 5,636 | 5,591 | 5,591 | 28,600 |
| 1989/01/11 | 5,609 | 5,664 | 5,609 | 5,636 | 20,900 |
| 1989/01/10 | 5,609 | 5,664 | 5,609 | 5,609 | 4,400 |
| 1989/01/09 | 5,591 | 5,636 | 5,591 | 5,609 | 23,100 |
| 1989/01/06 | 5,682 | 5,682 | 5,600 | 5,609 | 4,400 |
| 1989/01/05 | 5,682 | 5,682 | 5,591 | 5,591 | 28,600 |
| 1989/01/04 | 5,682 | 5,682 | 5,636 | 5,682 | 8,800 |