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 |
|---|---|---|---|---|---|
| 1990/12/28 | 7,091 | 7,091 | 7,091 | 7,091 | 14,300 |
| 1990/12/27 | 7,000 | 7,091 | 7,000 | 7,091 | 16,500 |
| 1990/12/26 | 6,845 | 7,000 | 6,845 | 7,000 | 17,600 |
| 1990/12/25 | 6,818 | 6,818 | 6,818 | 6,818 | 3,300 |
| 1990/12/21 | 6,864 | 6,864 | 6,864 | 6,864 | 4,400 |
| 1990/12/20 | 6,864 | 6,864 | 6,773 | 6,773 | 4,400 |
| 1990/12/19 | 6,709 | 6,864 | 6,682 | 6,864 | 19,800 |
| 1990/12/18 | 6,709 | 6,709 | 6,709 | 6,709 | 1,100 |
| 1990/12/13 | 6,745 | 6,745 | 6,745 | 6,745 | 2,200 |
| 1990/12/11 | 6,864 | 6,864 | 6,773 | 6,773 | 3,300 |
| 1990/12/07 | 6,909 | 6,909 | 6,909 | 6,909 | 2,200 |
| 1990/12/04 | 6,955 | 6,955 | 6,955 | 6,955 | 119,900 |
| 1990/12/03 | 7,182 | 7,182 | 7,091 | 7,091 | 3,300 |
| 1990/11/28 | 7,364 | 7,364 | 7,364 | 7,364 | 4,400 |
| 1990/11/27 | 7,318 | 7,364 | 7,318 | 7,364 | 3,300 |
| 1990/11/26 | 6,727 | 6,727 | 6,727 | 6,727 | 2,200 |
| 1990/11/21 | 6,182 | 6,182 | 6,182 | 6,182 | 7,700 |
| 1990/11/20 | 6,000 | 6,000 | 6,000 | 6,000 | 2,200 |
| 1990/11/19 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 |
| 1990/11/16 | 6,091 | 6,091 | 6,091 | 6,091 | 1,100 |
| 1990/11/15 | 6,118 | 6,118 | 6,118 | 6,118 | 2,200 |
| 1990/11/14 | 6,182 | 6,182 | 6,091 | 6,136 | 14,300 |
| 1990/11/13 | 6,182 | 6,182 | 6,182 | 6,182 | 1,100 |
| 1990/11/09 | 6,364 | 6,364 | 6,364 | 6,364 | 1,100 |
| 1990/11/08 | 6,727 | 6,727 | 6,727 | 6,727 | 1,100 |
| 1990/11/07 | 6,727 | 6,727 | 6,727 | 6,727 | 4,400 |
| 1990/11/06 | 6,727 | 6,727 | 6,727 | 6,727 | 2,200 |
| 1990/11/02 | 6,818 | 6,818 | 6,818 | 6,818 | 3,300 |
| 1990/10/29 | 7,855 | 7,855 | 7,855 | 7,855 | 1,100 |
| 1990/10/25 | 7,873 | 7,873 | 7,873 | 7,873 | 2,200 |
| 1990/10/22 | 7,818 | 7,873 | 7,818 | 7,873 | 2,200 |
| 1990/10/19 | 7,991 | 7,991 | 7,991 | 7,991 | 1,100 |
| 1990/10/04 | 8,164 | 8,164 | 8,145 | 8,145 | 8,800 |
| 1990/10/02 | 8,336 | 8,336 | 8,164 | 8,164 | 14,300 |
| 1990/10/01 | 8,527 | 8,527 | 8,527 | 8,527 | 5,500 |
| 1990/09/26 | 8,891 | 8,891 | 8,891 | 8,891 | 19,800 |
| 1990/09/21 | 9,182 | 9,545 | 9,091 | 9,091 | 14,300 |
| 1990/09/20 | 9,818 | 9,818 | 9,818 | 9,818 | 48,400 |
| 1990/09/19 | 9,545 | 9,818 | 9,545 | 9,818 | 53,900 |
| 1990/09/18 | 9,818 | 9,818 | 9,545 | 9,545 | 7,700 |
| 1990/09/17 | 9,818 | 9,818 | 9,818 | 9,818 | 4,400 |
| 1990/09/14 | 9,909 | 9,909 | 9,909 | 9,909 | 6,600 |
| 1990/09/13 | 9,727 | 10,000 | 9,727 | 9,909 | 8,800 |
| 1990/09/12 | 9,727 | 9,727 | 9,727 | 9,727 | 16,500 |
| 1990/09/11 | 9,818 | 9,818 | 9,727 | 9,818 | 8,800 |
| 1990/09/10 | 10,000 | 10,000 | 9,909 | 9,909 | 8,800 |
| 1990/09/06 | 10,273 | 10,273 | 10,000 | 10,000 | 12,100 |
| 1990/09/05 | 11,091 | 11,091 | 10,273 | 10,545 | 40,700 |
| 1990/09/04 | 11,364 | 11,364 | 10,909 | 11,091 | 106,700 |
| 1990/09/03 | 10,909 | 11,364 | 10,909 | 11,364 | 28,600 |
| 1990/08/31 | 10,182 | 10,909 | 10,182 | 10,727 | 24,200 |
| 1990/08/30 | 10,000 | 10,091 | 10,000 | 10,091 | 4,400 |
| 1990/08/29 | 9,545 | 9,545 | 9,545 | 9,545 | 9,900 |
| 1990/08/28 | 9,545 | 9,545 | 9,545 | 9,545 | 1,100 |
| 1990/08/27 | 9,455 | 9,545 | 9,455 | 9,455 | 3,300 |
| 1990/08/24 | 9,273 | 9,455 | 9,273 | 9,455 | 18,700 |
| 1990/08/23 | 9,545 | 9,545 | 9,364 | 9,455 | 23,100 |
| 1990/08/22 | 10,000 | 10,000 | 9,455 | 9,455 | 34,100 |
| 1990/08/21 | 10,182 | 10,364 | 10,091 | 10,091 | 8,800 |
| 1990/08/20 | 10,364 | 10,364 | 9,818 | 10,000 | 18,700 |
| 1990/08/17 | 10,091 | 10,364 | 10,091 | 10,364 | 7,700 |
| 1990/08/16 | 10,000 | 10,636 | 10,000 | 10,364 | 7,700 |
| 1990/08/15 | 10,727 | 10,727 | 10,364 | 10,364 | 3,300 |
| 1990/08/14 | 10,091 | 10,545 | 10,091 | 10,091 | 9,900 |
| 1990/08/13 | 10,364 | 10,364 | 9,818 | 9,909 | 24,200 |
| 1990/08/10 | 10,091 | 10,636 | 10,091 | 10,364 | 23,100 |
| 1990/08/09 | 10,000 | 10,455 | 9,909 | 10,455 | 38,500 |
| 1990/08/08 | 9,545 | 10,000 | 9,545 | 10,000 | 9,900 |
| 1990/08/07 | 9,818 | 9,818 | 9,545 | 9,545 | 13,200 |
| 1990/08/06 | 10,545 | 10,545 | 10,364 | 10,364 | 8,800 |
| 1990/08/03 | 10,545 | 10,818 | 10,545 | 10,545 | 16,500 |
| 1990/08/02 | 10,727 | 10,909 | 10,364 | 10,545 | 31,900 |
| 1990/08/01 | 10,364 | 11,455 | 10,273 | 10,727 | 111,100 |
| 1990/07/31 | 9,055 | 10,000 | 9,055 | 10,000 | 110,000 |
| 1990/07/30 | 9,364 | 9,545 | 9,045 | 9,045 | 16,500 |
| 1990/07/27 | 9,545 | 9,545 | 9,091 | 9,364 | 91,300 |
| 1990/07/26 | 9,091 | 9,545 | 9,091 | 9,273 | 162,800 |
| 1990/07/25 | 8,364 | 8,818 | 8,364 | 8,818 | 26,400 |
| 1990/07/24 | 8,464 | 8,482 | 8,364 | 8,364 | 33,000 |
| 1990/07/23 | 8,591 | 8,591 | 8,500 | 8,509 | 14,300 |
| 1990/07/20 | 8,418 | 8,636 | 8,418 | 8,636 | 24,200 |
| 1990/07/19 | 8,409 | 8,427 | 8,409 | 8,427 | 8,800 |
| 1990/07/18 | 8,455 | 8,455 | 8,400 | 8,427 | 56,100 |
| 1990/07/17 | 8,318 | 8,455 | 8,255 | 8,455 | 28,600 |
| 1990/07/16 | 8,455 | 8,500 | 8,455 | 8,455 | 11,000 |
| 1990/07/13 | 8,182 | 8,500 | 8,136 | 8,500 | 63,800 |
| 1990/07/12 | 8,136 | 8,182 | 8,091 | 8,182 | 11,000 |
| 1990/07/11 | 8,182 | 8,182 | 8,000 | 8,091 | 35,200 |
| 1990/07/10 | 8,182 | 8,182 | 8,182 | 8,182 | 9,900 |
| 1990/07/09 | 8,227 | 8,227 | 8,182 | 8,182 | 16,500 |
| 1990/07/06 | 8,182 | 8,227 | 8,182 | 8,227 | 13,200 |
| 1990/07/05 | 8,182 | 8,273 | 8,182 | 8,227 | 12,100 |
| 1990/07/04 | 8,327 | 8,364 | 8,227 | 8,318 | 22,000 |
| 1990/07/03 | 8,318 | 8,318 | 8,273 | 8,318 | 5,500 |
| 1990/07/02 | 8,409 | 8,409 | 8,409 | 8,409 | 13,200 |
| 1990/06/29 | 8,364 | 8,545 | 8,364 | 8,409 | 94,600 |
| 1990/06/28 | 8,055 | 8,318 | 8,000 | 8,300 | 45,100 |
| 1990/06/27 | 8,227 | 8,227 | 8,000 | 8,055 | 49,500 |
| 1990/06/26 | 7,973 | 8,245 | 7,973 | 8,245 | 104,500 |
| 1990/06/25 | 7,973 | 7,973 | 7,955 | 7,973 | 13,200 |
| 1990/06/22 | 8,173 | 8,173 | 8,036 | 8,036 | 9,900 |
| 1990/06/21 | 8,164 | 8,173 | 8,045 | 8,173 | 93,500 |
| 1990/06/20 | 7,727 | 8,000 | 7,682 | 8,000 | 33,000 |
| 1990/06/19 | 7,955 | 7,955 | 7,627 | 7,727 | 53,900 |
| 1990/06/18 | 8,227 | 8,264 | 7,982 | 7,982 | 58,300 |
| 1990/06/15 | 7,936 | 8,264 | 7,909 | 8,264 | 356,400 |
| 1990/06/14 | 7,773 | 7,982 | 7,727 | 7,982 | 247,500 |
| 1990/06/13 | 7,227 | 7,709 | 7,182 | 7,591 | 256,300 |
| 1990/06/12 | 6,545 | 7,218 | 6,527 | 7,182 | 281,600 |
| 1990/06/11 | 6,545 | 6,555 | 6,500 | 6,545 | 23,100 |
| 1990/06/08 | 6,545 | 6,591 | 6,545 | 6,564 | 40,700 |
| 1990/06/07 | 6,609 | 6,609 | 6,500 | 6,591 | 45,100 |
| 1990/06/06 | 6,545 | 6,636 | 6,473 | 6,636 | 151,800 |
| 1990/06/05 | 6,136 | 6,364 | 6,136 | 6,364 | 132,000 |
| 1990/06/04 | 6,136 | 6,136 | 6,136 | 6,136 | 6,600 |
| 1990/06/01 | 6,091 | 6,136 | 6,045 | 6,136 | 35,200 |
| 1990/05/31 | 5,909 | 6,091 | 5,909 | 6,091 | 18,700 |
| 1990/05/30 | 5,955 | 5,955 | 5,909 | 5,909 | 4,400 |
| 1990/05/29 | 6,118 | 6,118 | 6,000 | 6,000 | 11,000 |
| 1990/05/28 | 6,136 | 6,136 | 6,045 | 6,091 | 28,600 |
| 1990/05/25 | 5,982 | 6,200 | 5,982 | 6,064 | 40,700 |
| 1990/05/24 | 5,909 | 5,909 | 5,645 | 5,645 | 16,500 |
| 1990/05/23 | 5,864 | 5,936 | 5,864 | 5,909 | 8,800 |
| 1990/05/22 | 5,864 | 5,909 | 5,855 | 5,909 | 17,600 |
| 1990/05/21 | 5,864 | 5,891 | 5,864 | 5,891 | 5,500 |
| 1990/05/18 | 5,873 | 5,982 | 5,864 | 5,982 | 34,100 |
| 1990/05/17 | 5,955 | 5,955 | 5,864 | 5,864 | 18,700 |
| 1990/05/16 | 5,818 | 5,909 | 5,818 | 5,909 | 24,200 |
| 1990/05/15 | 5,727 | 5,773 | 5,727 | 5,727 | 13,200 |
| 1990/05/14 | 5,909 | 5,909 | 5,882 | 5,882 | 34,100 |
| 1990/05/11 | 5,864 | 5,864 | 5,818 | 5,864 | 9,900 |
| 1990/05/10 | 5,909 | 5,909 | 5,818 | 5,864 | 17,600 |
| 1990/05/09 | 5,864 | 5,864 | 5,864 | 5,864 | 2,200 |
| 1990/05/08 | 5,909 | 5,909 | 5,818 | 5,864 | 20,900 |
| 1990/05/07 | 5,773 | 5,909 | 5,773 | 5,909 | 14,300 |
| 1990/05/02 | 5,682 | 5,836 | 5,682 | 5,773 | 5,500 |
| 1990/05/01 | 5,591 | 5,682 | 5,591 | 5,682 | 6,600 |
| 1990/04/27 | 5,864 | 5,864 | 5,564 | 5,564 | 12,100 |
| 1990/04/26 | 5,864 | 5,864 | 5,818 | 5,864 | 20,900 |
| 1990/04/25 | 5,936 | 5,936 | 5,818 | 5,864 | 31,900 |
| 1990/04/24 | 5,718 | 5,991 | 5,718 | 5,936 | 15,400 |
| 1990/04/23 | 5,809 | 5,818 | 5,809 | 5,809 | 11,000 |
| 1990/04/20 | 5,818 | 5,818 | 5,800 | 5,809 | 14,300 |
| 1990/04/19 | 5,736 | 5,909 | 5,727 | 5,909 | 34,100 |
| 1990/04/18 | 5,645 | 5,727 | 5,591 | 5,682 | 13,200 |
| 1990/04/17 | 5,645 | 5,645 | 5,645 | 5,645 | 2,200 |
| 1990/04/16 | 5,645 | 5,645 | 5,645 | 5,645 | 3,300 |
| 1990/04/13 | 5,636 | 5,682 | 5,636 | 5,682 | 11,000 |
| 1990/04/12 | 5,727 | 5,727 | 5,727 | 5,727 | 6,600 |
| 1990/04/11 | 5,727 | 5,727 | 5,727 | 5,727 | 2,200 |
| 1990/04/09 | 5,818 | 5,818 | 5,818 | 5,818 | 2,200 |
| 1990/04/06 | 5,682 | 5,682 | 5,636 | 5,636 | 7,700 |
| 1990/04/05 | 5,909 | 5,909 | 5,727 | 5,727 | 6,600 |
| 1990/04/04 | 6,091 | 6,136 | 6,091 | 6,091 | 9,900 |
| 1990/04/03 | 6,091 | 6,091 | 6,091 | 6,091 | 2,200 |
| 1990/04/02 | 6,100 | 6,100 | 6,091 | 6,091 | 6,600 |
| 1990/03/30 | 6,364 | 6,636 | 6,364 | 6,500 | 59,400 |
| 1990/03/29 | 6,218 | 6,218 | 6,218 | 6,218 | 8,800 |
| 1990/03/28 | 6,245 | 6,245 | 6,209 | 6,209 | 13,200 |
| 1990/03/27 | 6,091 | 6,400 | 6,091 | 6,400 | 66,000 |
| 1990/03/27 | 1 -> 1.20 分割 | ||||
| 1990/03/26 | 7,091 | 7,182 | 7,091 | 7,118 | 133,100 |
| 1990/03/23 | 7,000 | 7,091 | 7,000 | 7,091 | 189,200 |
| 1990/03/22 | 6,818 | 6,955 | 6,682 | 6,936 | 152,900 |
| 1990/03/20 | 6,818 | 6,955 | 6,818 | 6,955 | 25,300 |
| 1990/03/19 | 7,036 | 7,055 | 6,891 | 6,891 | 81,400 |
| 1990/03/16 | 7,045 | 7,045 | 7,018 | 7,036 | 23,100 |
| 1990/03/15 | 6,927 | 7,164 | 6,927 | 7,091 | 161,700 |
| 1990/03/14 | 6,836 | 6,955 | 6,818 | 6,909 | 22,000 |
| 1990/03/13 | 6,909 | 7,000 | 6,818 | 6,836 | 177,100 |
| 1990/03/12 | 6,991 | 7,000 | 6,909 | 6,909 | 24,200 |
| 1990/03/09 | 6,882 | 7,000 | 6,882 | 7,000 | 96,800 |
| 1990/03/08 | 6,382 | 6,636 | 6,382 | 6,636 | 61,600 |
| 1990/03/07 | 6,373 | 6,373 | 6,373 | 6,373 | 5,500 |
| 1990/03/06 | 6,364 | 6,391 | 6,364 | 6,373 | 13,200 |
| 1990/03/05 | 6,364 | 6,409 | 6,364 | 6,409 | 17,600 |
| 1990/03/02 | 6,364 | 6,409 | 6,364 | 6,364 | 8,800 |
| 1990/03/01 | 6,364 | 6,409 | 6,364 | 6,364 | 29,700 |
| 1990/02/28 | 6,418 | 6,418 | 6,364 | 6,364 | 8,800 |
| 1990/02/27 | 6,355 | 6,373 | 6,355 | 6,364 | 16,500 |
| 1990/02/26 | 6,545 | 6,573 | 6,309 | 6,355 | 38,500 |
| 1990/02/23 | 6,545 | 6,545 | 6,545 | 6,545 | 49,500 |
| 1990/02/22 | 6,618 | 6,636 | 6,545 | 6,545 | 29,700 |
| 1990/02/21 | 6,682 | 6,727 | 6,636 | 6,636 | 49,500 |
| 1990/02/20 | 6,773 | 6,773 | 6,673 | 6,718 | 36,300 |
| 1990/02/19 | 6,773 | 6,827 | 6,727 | 6,818 | 58,300 |
| 1990/02/16 | 6,818 | 6,882 | 6,773 | 6,882 | 50,600 |
| 1990/02/15 | 6,991 | 6,991 | 6,800 | 6,909 | 40,700 |
| 1990/02/14 | 7,091 | 7,155 | 6,909 | 6,991 | 146,300 |
| 1990/02/13 | 7,045 | 7,082 | 6,991 | 7,045 | 60,500 |
| 1990/02/09 | 6,945 | 7,155 | 6,909 | 7,082 | 202,400 |
| 1990/02/08 | 6,682 | 6,955 | 6,682 | 6,909 | 192,500 |
| 1990/02/07 | 6,727 | 6,727 | 6,645 | 6,682 | 63,800 |
| 1990/02/06 | 6,818 | 6,818 | 6,727 | 6,782 | 60,500 |
| 1990/02/05 | 6,909 | 6,955 | 6,809 | 6,900 | 104,500 |
| 1990/02/02 | 6,864 | 7,045 | 6,800 | 6,991 | 385,000 |
| 1990/02/01 | 6,773 | 6,882 | 6,655 | 6,791 | 355,300 |
| 1990/01/31 | 6,373 | 6,755 | 6,336 | 6,755 | 504,900 |
| 1990/01/30 | 6,273 | 6,345 | 6,227 | 6,345 | 141,900 |
| 1990/01/29 | 6,364 | 6,364 | 6,227 | 6,273 | 200,200 |
| 1990/01/26 | 6,364 | 6,364 | 6,227 | 6,364 | 130,900 |
| 1990/01/25 | 6,364 | 6,545 | 6,273 | 6,336 | 595,100 |
| 1990/01/24 | 6,091 | 6,182 | 6,000 | 6,045 | 583,000 |
| 1990/01/23 | 5,455 | 5,864 | 5,455 | 5,864 | 276,100 |
| 1990/01/22 | 5,455 | 5,545 | 5,455 | 5,482 | 156,200 |
| 1990/01/19 | 5,591 | 5,682 | 5,582 | 5,582 | 132,000 |
| 1990/01/18 | 5,636 | 5,682 | 5,591 | 5,591 | 57,200 |
| 1990/01/17 | 5,527 | 5,664 | 5,518 | 5,591 | 100,100 |
| 1990/01/16 | 5,545 | 5,591 | 5,500 | 5,527 | 45,100 |
| 1990/01/12 | 5,355 | 5,718 | 5,345 | 5,573 | 61,600 |
| 1990/01/11 | 5,291 | 5,355 | 5,291 | 5,336 | 27,500 |
| 1990/01/10 | 5,355 | 5,355 | 5,318 | 5,318 | 24,200 |
| 1990/01/09 | 5,355 | 5,355 | 5,345 | 5,345 | 22,000 |
| 1990/01/08 | 5,364 | 5,364 | 5,327 | 5,355 | 23,100 |
| 1990/01/05 | 5,518 | 5,518 | 5,364 | 5,364 | 19,800 |
| 1990/01/04 | 5,500 | 5,500 | 5,491 | 5,500 | 7,700 |