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 |
|---|---|---|---|---|---|
| 1992/12/28 | 3,250 | 3,300 | 3,250 | 3,300 | 2,000 |
| 1992/12/25 | 3,180 | 3,180 | 3,180 | 3,180 | 6,000 |
| 1992/12/24 | 3,170 | 3,170 | 3,150 | 3,160 | 8,000 |
| 1992/12/22 | 3,170 | 3,200 | 3,140 | 3,140 | 258,000 |
| 1992/12/21 | 3,170 | 3,170 | 3,160 | 3,170 | 252,000 |
| 1992/12/18 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1992/12/17 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1992/12/16 | 3,150 | 3,200 | 3,140 | 3,200 | 4,000 |
| 1992/12/15 | 3,150 | 3,150 | 3,140 | 3,150 | 10,000 |
| 1992/12/14 | 3,180 | 3,180 | 3,120 | 3,120 | 23,000 |
| 1992/12/11 | 3,160 | 3,200 | 3,150 | 3,160 | 22,000 |
| 1992/12/10 | 3,120 | 3,130 | 3,100 | 3,130 | 14,000 |
| 1992/12/09 | 3,090 | 3,110 | 3,090 | 3,110 | 23,000 |
| 1992/12/08 | 3,000 | 3,040 | 2,990 | 3,040 | 12,000 |
| 1992/12/07 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1992/12/04 | 2,970 | 2,980 | 2,970 | 2,980 | 4,000 |
| 1992/12/02 | 2,700 | 2,810 | 2,700 | 2,800 | 20,000 |
| 1992/12/01 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 |
| 1992/11/30 | 2,750 | 2,770 | 2,700 | 2,700 | 13,000 |
| 1992/11/26 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1992/11/25 | 2,480 | 2,480 | 2,480 | 2,480 | 7,000 |
| 1992/11/24 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
| 1992/11/20 | 2,490 | 2,490 | 2,480 | 2,480 | 2,000 |
| 1992/11/19 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1992/11/18 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1992/11/17 | 2,600 | 2,600 | 2,500 | 2,500 | 6,000 |
| 1992/11/16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1992/11/11 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 |
| 1992/11/10 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 1992/11/09 | 2,820 | 2,820 | 2,750 | 2,750 | 6,000 |
| 1992/11/04 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1992/10/26 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
| 1992/10/23 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1992/10/22 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1992/10/20 | 3,000 | 3,000 | 2,950 | 2,950 | 8,000 |
| 1992/10/19 | 3,030 | 3,030 | 2,960 | 3,000 | 15,000 |
| 1992/10/14 | 2,680 | 2,690 | 2,680 | 2,680 | 5,000 |
| 1992/10/13 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1992/10/09 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1992/10/02 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1992/10/01 | 2,710 | 2,730 | 2,710 | 2,710 | 11,000 |
| 1992/09/30 | 2,790 | 2,790 | 2,770 | 2,770 | 2,000 |
| 1992/09/29 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1992/09/28 | 2,910 | 2,910 | 2,900 | 2,900 | 3,000 |
| 1992/09/25 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1992/09/24 | 3,000 | 3,000 | 2,990 | 2,990 | 6,000 |
| 1992/09/22 | 3,020 | 3,030 | 3,020 | 3,030 | 5,000 |
| 1992/09/21 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1992/09/18 | 3,140 | 3,140 | 3,110 | 3,110 | 4,000 |
| 1992/09/16 | 3,290 | 3,290 | 3,290 | 3,290 | 4,000 |
| 1992/09/04 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1992/09/01 | 3,500 | 3,600 | 3,500 | 3,600 | 4,000 |
| 1992/08/28 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 |
| 1992/08/25 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1992/08/21 | 2,600 | 2,600 | 2,550 | 2,550 | 7,000 |
| 1992/08/20 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1992/08/19 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 |
| 1992/08/18 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1992/08/17 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1992/08/14 | 2,770 | 2,770 | 2,700 | 2,700 | 3,000 |
| 1992/08/13 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1992/08/12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1992/08/10 | 2,850 | 2,850 | 2,830 | 2,830 | 3,000 |
| 1992/08/06 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1992/08/05 | 2,870 | 2,870 | 2,850 | 2,850 | 3,000 |
| 1992/08/04 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1992/08/03 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1992/07/31 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1992/07/30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1992/07/29 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1992/07/27 | 2,950 | 2,980 | 2,950 | 2,950 | 4,000 |
| 1992/07/24 | 2,940 | 2,970 | 2,940 | 2,970 | 5,000 |
| 1992/07/23 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1992/07/22 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1992/07/10 | 3,600 | 3,600 | 3,500 | 3,500 | 6,000 |
| 1992/07/09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1992/07/07 | 3,650 | 3,650 | 3,600 | 3,600 | 13,000 |
| 1992/07/06 | 3,700 | 3,700 | 3,640 | 3,650 | 10,000 |
| 1992/07/03 | 3,720 | 3,720 | 3,700 | 3,700 | 27,000 |
| 1992/06/26 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1992/06/25 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 |
| 1992/06/24 | 4,000 | 4,000 | 3,900 | 3,900 | 12,000 |
| 1992/06/23 | 4,020 | 4,020 | 4,000 | 4,000 | 3,000 |
| 1992/06/22 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 |
| 1992/06/19 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1992/06/18 | 4,000 | 4,000 | 4,000 | 4,000 | 12,000 |
| 1992/06/17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1992/06/16 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1992/06/15 | 4,030 | 4,030 | 4,000 | 4,000 | 10,000 |
| 1992/06/12 | 4,010 | 4,050 | 4,010 | 4,030 | 19,000 |
| 1992/06/11 | 4,010 | 4,070 | 3,990 | 4,000 | 22,000 |
| 1992/06/08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1992/06/04 | 4,050 | 4,050 | 4,050 | 4,050 | 5,000 |
| 1992/05/29 | 4,000 | 4,010 | 4,000 | 4,010 | 4,000 |
| 1992/05/28 | 3,950 | 3,970 | 3,950 | 3,970 | 2,000 |
| 1992/05/27 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1992/05/26 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1992/05/25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1992/05/21 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1992/05/20 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1992/05/19 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 |
| 1992/05/18 | 4,060 | 4,060 | 4,000 | 4,000 | 13,000 |
| 1992/05/15 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 |
| 1992/05/12 | 4,420 | 4,420 | 4,380 | 4,380 | 3,000 |
| 1992/05/01 | 4,450 | 4,450 | 4,450 | 4,450 | 7,000 |
| 1992/04/30 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 |
| 1992/04/28 | 4,460 | 4,470 | 4,450 | 4,450 | 3,000 |
| 1992/04/27 | 4,480 | 4,500 | 4,450 | 4,500 | 6,000 |
| 1992/04/24 | 4,400 | 4,400 | 4,380 | 4,400 | 3,000 |
| 1992/04/23 | 4,380 | 4,400 | 4,380 | 4,400 | 7,000 |
| 1992/04/22 | 4,380 | 4,380 | 4,350 | 4,350 | 3,000 |
| 1992/04/21 | 4,360 | 4,380 | 4,300 | 4,380 | 13,000 |
| 1992/04/20 | 4,480 | 4,480 | 4,480 | 4,480 | 7,000 |
| 1992/04/17 | 4,960 | 4,960 | 4,690 | 4,690 | 4,000 |
| 1992/04/16 | 4,760 | 4,930 | 4,750 | 4,930 | 16,000 |
| 1992/04/15 | 4,580 | 4,700 | 4,580 | 4,700 | 36,000 |
| 1992/04/14 | 4,430 | 4,550 | 4,430 | 4,550 | 13,000 |
| 1992/04/13 | 4,320 | 4,430 | 4,320 | 4,430 | 4,000 |
| 1992/04/10 | 4,150 | 4,230 | 4,150 | 4,230 | 5,000 |
| 1992/04/09 | 3,950 | 4,000 | 3,950 | 4,000 | 4,000 |
| 1992/04/08 | 3,780 | 3,800 | 3,700 | 3,800 | 11,000 |
| 1992/04/07 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 |
| 1992/04/06 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1992/04/03 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1992/04/02 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 1992/04/01 | 3,550 | 3,570 | 3,500 | 3,510 | 10,000 |
| 1992/03/31 | 3,450 | 3,580 | 3,450 | 3,570 | 8,000 |
| 1992/03/30 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1992/03/27 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 |
| 1992/03/26 | 3,350 | 3,350 | 3,350 | 3,350 | 50,000 |
| 1992/03/24 | 3,480 | 3,480 | 3,350 | 3,350 | 7,000 |
| 1992/03/23 | 3,250 | 3,380 | 3,250 | 3,380 | 8,000 |
| 1992/03/19 | 3,160 | 3,180 | 3,160 | 3,180 | 7,000 |
| 1992/03/18 | 3,090 | 3,110 | 3,080 | 3,110 | 12,000 |
| 1992/03/17 | 3,300 | 3,300 | 3,150 | 3,150 | 46,000 |
| 1992/03/16 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 1992/03/12 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1992/03/06 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 |
| 1992/03/05 | 3,220 | 3,220 | 3,220 | 3,220 | 15,000 |
| 1992/02/28 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1992/02/27 | 3,200 | 3,220 | 3,200 | 3,200 | 16,000 |
| 1992/02/25 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1992/02/21 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1992/02/20 | 3,200 | 3,210 | 3,180 | 3,210 | 9,000 |
| 1992/02/19 | 3,250 | 3,250 | 3,200 | 3,200 | 3,000 |
| 1992/02/17 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1992/02/14 | 3,290 | 3,290 | 3,250 | 3,250 | 3,000 |
| 1992/02/13 | 3,200 | 3,250 | 3,200 | 3,210 | 4,000 |
| 1992/02/12 | 3,210 | 3,210 | 3,200 | 3,200 | 3,000 |
| 1992/02/10 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1992/02/07 | 3,110 | 3,240 | 3,110 | 3,200 | 3,000 |
| 1992/02/06 | 3,020 | 3,100 | 3,020 | 3,100 | 3,000 |
| 1992/02/05 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1992/02/04 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1992/02/03 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 |
| 1992/01/30 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
| 1992/01/29 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1992/01/28 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1992/01/24 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1992/01/23 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1992/01/22 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1992/01/21 | 2,760 | 2,800 | 2,760 | 2,800 | 7,000 |
| 1992/01/17 | 2,980 | 2,980 | 2,950 | 2,950 | 6,000 |
| 1992/01/16 | 2,980 | 3,000 | 2,980 | 3,000 | 2,000 |
| 1992/01/14 | 3,070 | 3,070 | 3,000 | 3,000 | 7,000 |
| 1992/01/13 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1992/01/10 | 3,110 | 3,110 | 3,080 | 3,080 | 3,000 |
| 1992/01/07 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |