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 |
|---|---|---|---|---|---|
| 1991/12/27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1991/12/25 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1991/12/24 | 3,150 | 3,170 | 3,150 | 3,170 | 8,000 |
| 1991/12/20 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1991/12/19 | 3,120 | 3,150 | 3,120 | 3,150 | 10,000 |
| 1991/12/18 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1991/12/17 | 3,140 | 3,150 | 3,140 | 3,150 | 4,000 |
| 1991/12/16 | 3,150 | 3,150 | 3,140 | 3,140 | 5,000 |
| 1991/12/13 | 3,150 | 3,150 | 3,140 | 3,140 | 5,000 |
| 1991/12/11 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 |
| 1991/12/09 | 3,080 | 3,090 | 3,080 | 3,090 | 4,000 |
| 1991/12/06 | 3,100 | 3,100 | 3,000 | 3,080 | 18,000 |
| 1991/12/05 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 |
| 1991/12/04 | 3,010 | 3,070 | 3,010 | 3,070 | 6,000 |
| 1991/12/03 | 3,090 | 3,100 | 3,000 | 3,000 | 17,000 |
| 1991/12/02 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/11/29 | 3,000 | 3,050 | 3,000 | 3,000 | 5,000 |
| 1991/11/28 | 3,050 | 3,050 | 2,930 | 3,000 | 15,000 |
| 1991/11/27 | 3,170 | 3,170 | 3,000 | 3,150 | 28,000 |
| 1991/11/26 | 3,170 | 3,200 | 3,150 | 3,200 | 19,000 |
| 1991/11/25 | 3,340 | 3,340 | 3,150 | 3,200 | 18,000 |
| 1991/11/22 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1991/11/21 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1991/11/20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1991/11/19 | 4,000 | 4,000 | 3,940 | 3,940 | 8,000 |
| 1991/11/18 | 4,020 | 4,020 | 4,020 | 4,020 | 3,000 |
| 1991/11/15 | 4,140 | 4,140 | 4,100 | 4,100 | 4,000 |
| 1991/11/14 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1991/11/13 | 4,400 | 4,400 | 4,300 | 4,300 | 7,000 |
| 1991/11/12 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1991/11/11 | 4,440 | 4,440 | 4,400 | 4,400 | 3,000 |
| 1991/11/08 | 4,470 | 4,470 | 4,400 | 4,470 | 7,000 |
| 1991/11/06 | 4,730 | 4,730 | 4,710 | 4,710 | 3,000 |
| 1991/11/05 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 |
| 1991/11/01 | 4,780 | 4,780 | 4,710 | 4,710 | 2,000 |
| 1991/10/31 | 4,930 | 4,940 | 4,800 | 4,800 | 9,000 |
| 1991/10/30 | 5,010 | 5,010 | 4,970 | 4,970 | 8,000 |
| 1991/10/28 | 5,610 | 5,610 | 5,540 | 5,580 | 4,000 |
| 1991/10/22 | 6,150 | 6,150 | 6,050 | 6,050 | 12,000 |
| 1991/10/21 | 6,210 | 6,250 | 6,210 | 6,250 | 5,000 |
| 1991/10/18 | 6,210 | 6,210 | 6,210 | 6,210 | 1,000 |
| 1991/10/09 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 |
| 1991/10/08 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1991/09/30 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1991/09/27 | 6,990 | 6,990 | 6,950 | 6,950 | 2,000 |
| 1991/09/26 | 6,750 | 7,000 | 6,700 | 7,000 | 29,000 |
| 1991/09/25 | 6,360 | 6,700 | 6,350 | 6,700 | 31,000 |
| 1991/09/24 | 6,060 | 6,250 | 6,000 | 6,250 | 18,000 |
| 1991/09/20 | 6,360 | 6,360 | 6,200 | 6,200 | 5,000 |
| 1991/09/19 | 5,880 | 5,930 | 5,880 | 5,930 | 4,000 |
| 1991/09/18 | 5,790 | 5,790 | 5,790 | 5,790 | 2,000 |
| 1991/09/17 | 5,790 | 5,790 | 5,790 | 5,790 | 2,000 |
| 1991/09/13 | 5,800 | 5,800 | 5,790 | 5,790 | 3,000 |
| 1991/09/12 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 |
| 1991/09/11 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1991/09/10 | 6,310 | 6,310 | 6,310 | 6,310 | 2,000 |
| 1991/09/09 | 6,320 | 6,320 | 6,310 | 6,310 | 2,000 |
| 1991/09/06 | 6,540 | 6,540 | 6,480 | 6,520 | 4,000 |
| 1991/09/05 | 6,540 | 6,540 | 6,540 | 6,540 | 1,000 |
| 1991/09/04 | 6,540 | 6,540 | 6,540 | 6,540 | 2,000 |
| 1991/09/02 | 6,550 | 6,550 | 6,550 | 6,550 | 1,000 |
| 1991/08/29 | 6,550 | 6,550 | 6,550 | 6,550 | 5,000 |
| 1991/08/28 | 6,800 | 6,800 | 6,800 | 6,800 | 4,000 |
| 1991/08/22 | 7,690 | 7,690 | 7,500 | 7,500 | 3,000 |
| 1991/08/21 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1991/08/20 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1991/08/19 | 7,700 | 7,700 | 7,700 | 7,700 | 4,000 |
| 1991/08/14 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1991/08/09 | 8,000 | 8,000 | 8,000 | 8,000 | 2,000 |
| 1991/08/08 | 8,000 | 8,000 | 8,000 | 8,000 | 2,000 |
| 1991/08/07 | 8,550 | 8,550 | 8,550 | 8,550 | 1,000 |
| 1991/08/06 | 8,600 | 8,600 | 8,600 | 8,600 | 1,000 |
| 1991/08/05 | 8,600 | 8,600 | 8,600 | 8,600 | 1,000 |
| 1991/08/02 | 8,200 | 8,500 | 8,200 | 8,500 | 9,000 |
| 1991/08/01 | 8,110 | 8,110 | 8,100 | 8,100 | 4,000 |
| 1991/07/31 | 8,120 | 8,120 | 8,110 | 8,110 | 2,000 |
| 1991/07/30 | 8,000 | 8,100 | 8,000 | 8,100 | 8,000 |
| 1991/07/29 | 7,850 | 7,850 | 7,850 | 7,850 | 1,000 |
| 1991/07/26 | 8,450 | 8,450 | 8,450 | 8,450 | 1,000 |
| 1991/07/25 | 8,450 | 8,450 | 8,450 | 8,450 | 1,000 |
| 1991/07/23 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1991/07/22 | 8,000 | 8,000 | 8,000 | 8,000 | 2,000 |
| 1991/07/19 | 8,050 | 8,100 | 8,000 | 8,000 | 6,000 |
| 1991/07/18 | 8,050 | 8,050 | 8,050 | 8,050 | 2,000 |
| 1991/07/17 | 8,100 | 8,100 | 8,100 | 8,100 | 2,000 |
| 1991/07/15 | 8,050 | 8,100 | 8,050 | 8,100 | 2,000 |
| 1991/07/12 | 8,060 | 8,060 | 8,060 | 8,060 | 1,000 |
| 1991/07/11 | 8,050 | 8,050 | 8,050 | 8,050 | 3,000 |
| 1991/07/10 | 8,100 | 8,100 | 8,050 | 8,050 | 2,000 |
| 1991/07/09 | 8,000 | 8,000 | 8,000 | 8,000 | 4,000 |
| 1991/07/08 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1991/07/05 | 8,400 | 8,400 | 8,300 | 8,300 | 6,000 |
| 1991/07/04 | 8,400 | 8,500 | 8,300 | 8,500 | 8,000 |
| 1991/07/02 | 8,510 | 8,510 | 8,510 | 8,510 | 2,000 |
| 1991/06/28 | 8,500 | 8,500 | 8,300 | 8,500 | 36,000 |
| 1991/06/27 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 |
| 1991/06/25 | 8,500 | 8,500 | 8,490 | 8,500 | 10,000 |
| 1991/06/24 | 8,700 | 8,900 | 8,500 | 8,500 | 5,000 |
| 1991/06/21 | 8,700 | 8,700 | 8,700 | 8,700 | 5,000 |
| 1991/06/20 | 8,890 | 8,900 | 8,840 | 8,840 | 31,000 |
| 1991/06/19 | 9,190 | 9,190 | 8,990 | 8,990 | 5,000 |
| 1991/06/18 | 9,200 | 9,250 | 9,100 | 9,200 | 18,000 |
| 1991/06/17 | 9,150 | 9,480 | 9,150 | 9,400 | 13,000 |
| 1991/06/14 | 9,050 | 9,150 | 8,900 | 9,150 | 27,000 |
| 1991/06/13 | 9,230 | 9,230 | 9,050 | 9,150 | 43,000 |
| 1991/06/12 | 9,300 | 9,440 | 9,150 | 9,300 | 104,000 |
| 1991/06/11 | 9,000 | 9,300 | 8,900 | 9,300 | 83,000 |
| 1991/06/10 | 8,900 | 9,040 | 8,800 | 8,900 | 64,000 |
| 1991/06/07 | 8,560 | 8,800 | 8,560 | 8,800 | 38,000 |
| 1991/06/06 | 8,350 | 8,500 | 8,150 | 8,500 | 46,000 |
| 1991/06/05 | 8,400 | 8,400 | 8,350 | 8,350 | 3,000 |
| 1991/06/04 | 8,500 | 8,550 | 8,500 | 8,550 | 2,000 |
| 1991/06/03 | 8,670 | 8,670 | 8,670 | 8,670 | 1,000 |
| 1991/05/31 | 8,800 | 8,800 | 8,680 | 8,680 | 12,000 |
| 1991/05/30 | 8,700 | 8,800 | 8,500 | 8,700 | 20,000 |
| 1991/05/29 | 8,300 | 8,650 | 8,300 | 8,650 | 21,000 |
| 1991/05/28 | 8,250 | 8,380 | 8,250 | 8,280 | 22,000 |
| 1991/05/27 | 8,510 | 8,510 | 8,450 | 8,450 | 4,000 |
| 1991/05/24 | 8,500 | 8,610 | 8,400 | 8,490 | 21,000 |
| 1991/05/23 | 8,200 | 8,400 | 8,200 | 8,400 | 38,000 |
| 1991/05/22 | 8,200 | 8,300 | 8,150 | 8,200 | 11,000 |
| 1991/05/21 | 8,200 | 8,310 | 8,150 | 8,150 | 5,000 |
| 1991/05/20 | 8,490 | 8,500 | 8,490 | 8,500 | 6,000 |
| 1991/05/17 | 8,410 | 8,550 | 8,250 | 8,490 | 45,000 |
| 1991/05/16 | 8,700 | 8,700 | 8,400 | 8,400 | 52,000 |
| 1991/05/15 | 8,800 | 8,850 | 8,520 | 8,690 | 56,000 |
| 1991/05/14 | 8,950 | 9,000 | 8,800 | 8,900 | 20,000 |
| 1991/05/13 | 9,100 | 9,190 | 9,000 | 9,000 | 22,000 |
| 1991/05/10 | 9,360 | 9,450 | 9,250 | 9,250 | 25,000 |
| 1991/05/09 | 9,800 | 9,800 | 9,500 | 9,500 | 60,000 |
| 1991/05/08 | 10,200 | 10,200 | 9,760 | 9,850 | 61,000 |
| 1991/05/07 | 9,470 | 10,200 | 9,350 | 10,200 | 91,000 |
| 1991/05/02 | 9,250 | 9,450 | 9,250 | 9,350 | 36,000 |
| 1991/05/01 | 9,050 | 9,350 | 9,000 | 9,250 | 86,000 |
| 1991/04/30 | 9,150 | 9,150 | 8,950 | 9,050 | 16,000 |
| 1991/04/26 | 9,000 | 9,300 | 9,000 | 9,100 | 38,000 |
| 1991/04/25 | 9,050 | 9,050 | 8,900 | 8,900 | 37,000 |
| 1991/04/24 | 8,650 | 8,850 | 8,550 | 8,850 | 31,000 |
| 1991/04/23 | 8,400 | 8,700 | 8,400 | 8,700 | 40,000 |
| 1991/04/22 | 8,250 | 8,550 | 8,250 | 8,550 | 27,000 |
| 1991/04/19 | 8,190 | 8,250 | 8,100 | 8,250 | 24,000 |
| 1991/04/18 | 8,350 | 8,350 | 8,250 | 8,250 | 52,000 |
| 1991/04/17 | 7,710 | 8,250 | 7,700 | 8,250 | 16,000 |
| 1991/04/16 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1991/04/15 | 7,500 | 7,550 | 7,500 | 7,550 | 2,000 |
| 1991/04/11 | 7,400 | 7,400 | 7,400 | 7,400 | 3,000 |
| 1991/04/10 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 |
| 1991/04/09 | 7,520 | 7,520 | 7,430 | 7,500 | 5,000 |
| 1991/04/08 | 7,550 | 7,550 | 7,550 | 7,550 | 7,000 |
| 1991/04/05 | 7,500 | 7,520 | 7,500 | 7,520 | 14,000 |
| 1991/04/04 | 7,400 | 7,450 | 7,400 | 7,450 | 3,000 |
| 1991/04/03 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 |
| 1991/04/02 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 |
| 1991/04/01 | 7,800 | 7,800 | 7,800 | 7,800 | 7,000 |
| 1991/03/29 | 7,800 | 7,800 | 7,800 | 7,800 | 5,000 |
| 1991/03/28 | 7,700 | 7,800 | 7,700 | 7,800 | 4,000 |
| 1991/03/27 | 7,700 | 7,700 | 7,700 | 7,700 | 2,000 |
| 1991/03/25 | 7,255 | 7,273 | 7,255 | 7,273 | 3,300 |
| 1991/03/22 | 7,218 | 7,255 | 7,218 | 7,255 | 3,300 |
| 1991/03/20 | 7,218 | 7,218 | 7,218 | 7,218 | 18,700 |
| 1991/03/19 | 7,218 | 7,218 | 7,218 | 7,218 | 12,100 |
| 1991/03/18 | 7,173 | 7,218 | 7,173 | 7,218 | 2,200 |
| 1991/03/15 | 7,045 | 7,091 | 7,000 | 7,091 | 11,000 |
| 1991/03/14 | 7,000 | 7,000 | 7,000 | 7,000 | 9,900 |
| 1991/03/13 | 7,000 | 7,000 | 6,982 | 7,000 | 14,300 |
| 1991/03/12 | 6,945 | 7,000 | 6,945 | 7,000 | 22,000 |
| 1991/03/11 | 6,982 | 6,982 | 6,982 | 6,982 | 1,100 |
| 1991/03/07 | 6,982 | 7,000 | 6,982 | 7,000 | 6,600 |
| 1991/03/06 | 7,000 | 7,045 | 6,955 | 6,955 | 20,900 |
| 1991/03/05 | 6,955 | 6,955 | 6,955 | 6,955 | 12,100 |
| 1991/03/04 | 6,945 | 6,945 | 6,945 | 6,945 | 1,100 |
| 1991/02/28 | 6,955 | 6,955 | 6,955 | 6,955 | 13,200 |
| 1991/02/27 | 6,955 | 6,955 | 6,955 | 6,955 | 1,100 |
| 1991/02/21 | 6,882 | 6,955 | 6,882 | 6,955 | 5,500 |
| 1991/02/19 | 7,000 | 7,000 | 7,000 | 7,000 | 2,200 |
| 1991/02/18 | 6,727 | 6,909 | 6,727 | 6,909 | 7,700 |
| 1991/02/15 | 6,545 | 6,691 | 6,545 | 6,691 | 14,300 |
| 1991/02/14 | 6,545 | 6,545 | 6,545 | 6,545 | 2,200 |
| 1991/02/12 | 6,591 | 6,591 | 6,591 | 6,591 | 1,100 |
| 1991/02/08 | 6,591 | 6,591 | 6,591 | 6,591 | 1,100 |
| 1991/02/06 | 6,500 | 6,591 | 6,500 | 6,591 | 5,500 |
| 1991/02/05 | 6,545 | 6,545 | 6,536 | 6,536 | 4,400 |
| 1991/02/04 | 6,591 | 6,591 | 6,591 | 6,591 | 1,100 |
| 1991/02/01 | 6,591 | 6,591 | 6,591 | 6,591 | 3,300 |
| 1991/01/31 | 6,591 | 6,591 | 6,591 | 6,591 | 1,100 |
| 1991/01/30 | 6,545 | 6,591 | 6,545 | 6,591 | 2,200 |
| 1991/01/29 | 6,591 | 6,636 | 6,591 | 6,591 | 11,000 |
| 1991/01/28 | 6,591 | 6,591 | 6,591 | 6,591 | 2,200 |
| 1991/01/25 | 6,636 | 6,636 | 6,636 | 6,636 | 2,200 |
| 1991/01/24 | 6,591 | 6,591 | 6,591 | 6,591 | 1,100 |
| 1991/01/23 | 6,636 | 6,636 | 6,636 | 6,636 | 1,100 |
| 1991/01/22 | 6,636 | 6,636 | 6,591 | 6,591 | 2,200 |
| 1991/01/21 | 6,636 | 6,636 | 6,636 | 6,636 | 9,900 |
| 1991/01/18 | 6,545 | 6,545 | 6,545 | 6,545 | 1,100 |
| 1991/01/17 | 6,545 | 6,545 | 6,545 | 6,545 | 2,200 |
| 1991/01/14 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 |
| 1991/01/11 | 6,636 | 6,636 | 6,636 | 6,636 | 1,100 |
| 1991/01/10 | 6,636 | 6,636 | 6,636 | 6,636 | 1,100 |