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 |
|---|---|---|---|---|---|
| 1997/12/30 | 5,500 | 5,500 | 5,450 | 5,500 | 9,500 |
| 1997/12/29 | 5,500 | 5,500 | 5,400 | 5,500 | 4,100 |
| 1997/12/26 | 5,490 | 5,640 | 5,490 | 5,550 | 17,400 |
| 1997/12/25 | 5,440 | 5,550 | 5,430 | 5,440 | 37,800 |
| 1997/12/24 | 5,400 | 5,480 | 5,350 | 5,410 | 17,800 |
| 1997/12/22 | 5,480 | 5,480 | 5,250 | 5,480 | 33,500 |
| 1997/12/19 | 5,450 | 5,550 | 5,410 | 5,480 | 16,200 |
| 1997/12/18 | 5,710 | 5,710 | 5,560 | 5,650 | 26,000 |
| 1997/12/17 | 5,390 | 5,650 | 5,280 | 5,650 | 33,400 |
| 1997/12/16 | 5,500 | 5,600 | 5,400 | 5,490 | 27,500 |
| 1997/12/15 | 5,620 | 5,620 | 5,460 | 5,500 | 29,300 |
| 1997/12/12 | 5,780 | 5,800 | 5,650 | 5,720 | 76,800 |
| 1997/12/11 | 5,850 | 5,900 | 5,810 | 5,850 | 50,700 |
| 1997/12/10 | 5,810 | 5,930 | 5,810 | 5,920 | 74,600 |
| 1997/12/09 | 5,670 | 5,850 | 5,670 | 5,820 | 79,300 |
| 1997/12/08 | 5,600 | 5,650 | 5,600 | 5,620 | 16,100 |
| 1997/12/05 | 5,620 | 5,670 | 5,570 | 5,600 | 24,600 |
| 1997/12/04 | 5,630 | 5,700 | 5,620 | 5,670 | 72,300 |
| 1997/12/03 | 5,650 | 5,780 | 5,590 | 5,760 | 82,300 |
| 1997/12/02 | 5,650 | 5,820 | 5,650 | 5,800 | 174,800 |
| 1997/12/01 | 5,400 | 5,610 | 5,350 | 5,550 | 207,400 |
| 1997/11/28 | 5,110 | 5,220 | 5,070 | 5,200 | 123,900 |
| 1997/11/27 | 5,050 | 5,100 | 5,050 | 5,100 | 38,100 |
| 1997/11/26 | 5,000 | 5,050 | 4,980 | 5,040 | 31,200 |
| 1997/11/25 | 4,790 | 5,000 | 4,790 | 5,000 | 76,700 |
| 1997/11/21 | 4,800 | 5,180 | 4,800 | 5,140 | 119,400 |
| 1997/11/20 | 4,680 | 4,890 | 4,680 | 4,680 | 9,900 |
| 1997/11/19 | 4,500 | 4,550 | 4,500 | 4,530 | 40,400 |
| 1997/11/18 | 4,550 | 4,600 | 4,520 | 4,540 | 81,700 |
| 1997/11/17 | 4,490 | 4,620 | 4,490 | 4,500 | 52,800 |
| 1997/11/14 | 4,350 | 4,400 | 4,320 | 4,350 | 63,300 |
| 1997/11/13 | 4,450 | 4,500 | 4,400 | 4,500 | 151,800 |
| 1997/11/12 | 4,580 | 4,580 | 4,500 | 4,500 | 49,100 |
| 1997/11/11 | 4,630 | 4,650 | 4,600 | 4,630 | 36,000 |
| 1997/11/10 | 4,650 | 4,730 | 4,600 | 4,640 | 52,600 |
| 1997/11/07 | 4,750 | 4,760 | 4,650 | 4,650 | 21,600 |
| 1997/11/06 | 4,760 | 4,820 | 4,740 | 4,750 | 81,500 |
| 1997/11/05 | 4,790 | 4,790 | 4,730 | 4,760 | 33,100 |
| 1997/11/04 | 4,800 | 4,950 | 4,750 | 4,760 | 37,400 |
| 1997/10/31 | 4,700 | 4,800 | 4,650 | 4,700 | 16,900 |
| 1997/10/30 | 4,850 | 4,850 | 4,750 | 4,750 | 54,500 |
| 1997/10/29 | 4,870 | 4,880 | 4,830 | 4,850 | 57,400 |
| 1997/10/28 | 4,700 | 4,750 | 4,700 | 4,720 | 62,300 |
| 1997/10/27 | 5,100 | 5,100 | 4,990 | 5,000 | 48,200 |
| 1997/10/24 | 5,030 | 5,180 | 5,000 | 5,150 | 26,500 |
| 1997/10/23 | 5,230 | 5,230 | 5,100 | 5,130 | 67,800 |
| 1997/10/22 | 5,200 | 5,250 | 5,140 | 5,150 | 35,300 |
| 1997/10/21 | 5,180 | 5,180 | 5,050 | 5,100 | 67,400 |
| 1997/10/20 | 5,090 | 5,340 | 5,090 | 5,110 | 80,700 |
| 1997/10/17 | 4,900 | 5,430 | 4,900 | 5,340 | 293,300 |
| 1997/10/16 | 4,870 | 5,000 | 4,800 | 4,980 | 40,000 |
| 1997/10/15 | 4,740 | 4,850 | 4,730 | 4,820 | 41,600 |
| 1997/10/14 | 4,670 | 4,730 | 4,620 | 4,690 | 48,400 |
| 1997/10/13 | 4,710 | 4,730 | 4,660 | 4,670 | 19,000 |
| 1997/10/09 | 4,950 | 4,980 | 4,700 | 4,710 | 27,500 |
| 1997/10/08 | 4,850 | 5,020 | 4,820 | 4,910 | 60,300 |
| 1997/10/07 | 4,640 | 4,900 | 4,630 | 4,900 | 121,200 |
| 1997/10/06 | 4,540 | 4,600 | 4,530 | 4,570 | 16,300 |
| 1997/10/03 | 4,530 | 4,540 | 4,480 | 4,500 | 83,600 |
| 1997/10/02 | 4,630 | 4,630 | 4,530 | 4,540 | 56,500 |
| 1997/10/01 | 4,610 | 4,700 | 4,500 | 4,640 | 86,200 |
| 1997/09/30 | 4,700 | 4,700 | 4,600 | 4,660 | 17,200 |
| 1997/09/29 | 4,650 | 4,660 | 4,580 | 4,650 | 45,100 |
| 1997/09/26 | 4,600 | 4,670 | 4,570 | 4,670 | 67,800 |
| 1997/09/25 | 4,800 | 4,800 | 4,630 | 4,690 | 43,300 |
| 1997/09/24 | 4,800 | 4,860 | 4,790 | 4,800 | 25,200 |
| 1997/09/22 | 4,700 | 4,750 | 4,700 | 4,700 | 31,100 |
| 1997/09/19 | 4,650 | 4,730 | 4,630 | 4,680 | 69,200 |
| 1997/09/18 | 4,560 | 4,580 | 4,500 | 4,520 | 39,200 |
| 1997/09/17 | 4,600 | 4,670 | 4,600 | 4,600 | 40,500 |
| 1997/09/16 | 4,750 | 4,750 | 4,440 | 4,510 | 89,600 |
| 1997/09/12 | 4,870 | 4,900 | 4,770 | 4,770 | 49,400 |
| 1997/09/11 | 5,030 | 5,030 | 4,960 | 5,020 | 14,800 |
| 1997/09/10 | 5,050 | 5,070 | 5,000 | 5,030 | 51,700 |
| 1997/09/09 | 5,050 | 5,100 | 5,040 | 5,050 | 44,300 |
| 1997/09/08 | 5,140 | 5,150 | 5,030 | 5,030 | 17,700 |
| 1997/09/05 | 5,060 | 5,110 | 5,050 | 5,050 | 88,300 |
| 1997/09/04 | 5,100 | 5,150 | 5,060 | 5,080 | 34,300 |
| 1997/09/03 | 5,240 | 5,250 | 5,150 | 5,200 | 76,400 |
| 1997/09/02 | 4,700 | 5,060 | 4,630 | 4,850 | 163,600 |
| 1997/09/01 | 4,700 | 4,720 | 4,570 | 4,690 | 88,700 |
| 1997/08/29 | 5,240 | 5,240 | 4,880 | 4,970 | 110,200 |
| 1997/08/28 | 5,600 | 5,690 | 5,240 | 5,300 | 212,900 |
| 1997/08/27 | 5,750 | 5,780 | 5,700 | 5,700 | 42,600 |
| 1997/08/26 | 5,760 | 5,800 | 5,750 | 5,750 | 24,200 |
| 1997/08/25 | 5,850 | 5,850 | 5,760 | 5,760 | 58,400 |
| 1997/08/22 | 5,910 | 5,960 | 5,870 | 5,870 | 131,600 |
| 1997/08/21 | 5,990 | 5,990 | 5,920 | 5,920 | 23,300 |
| 1997/08/20 | 6,000 | 6,000 | 5,940 | 5,940 | 31,900 |
| 1997/08/19 | 6,070 | 6,070 | 5,900 | 5,930 | 44,000 |
| 1997/08/18 | 5,900 | 5,990 | 5,890 | 5,970 | 59,500 |
| 1997/08/15 | 6,110 | 6,170 | 6,060 | 6,090 | 63,800 |
| 1997/08/14 | 5,920 | 6,090 | 5,900 | 6,090 | 90,200 |
| 1997/08/13 | 5,900 | 5,960 | 5,900 | 5,940 | 37,900 |
| 1997/08/12 | 5,910 | 5,960 | 5,850 | 5,850 | 80,500 |
| 1997/08/11 | 5,810 | 5,930 | 5,810 | 5,920 | 51,600 |
| 1997/08/08 | 6,040 | 6,040 | 5,900 | 6,010 | 38,100 |
| 1997/08/07 | 6,100 | 6,110 | 6,000 | 6,090 | 44,500 |
| 1997/08/06 | 5,980 | 6,080 | 5,950 | 6,060 | 50,200 |
| 1997/08/05 | 6,150 | 6,180 | 6,000 | 6,080 | 46,700 |
| 1997/08/04 | 6,350 | 6,350 | 6,110 | 6,190 | 72,000 |
| 1997/08/01 | 6,340 | 6,350 | 6,260 | 6,300 | 129,200 |
| 1997/07/31 | 6,350 | 6,400 | 6,270 | 6,380 | 352,400 |
| 1997/07/30 | 6,150 | 6,280 | 6,060 | 6,250 | 277,900 |
| 1997/07/29 | 6,120 | 6,200 | 6,070 | 6,150 | 231,400 |
| 1997/07/28 | 5,930 | 6,020 | 5,900 | 6,020 | 58,300 |
| 1997/07/25 | 6,000 | 6,030 | 5,870 | 5,940 | 43,500 |
| 1997/07/24 | 5,990 | 6,040 | 5,910 | 5,920 | 50,000 |
| 1997/07/23 | 6,060 | 6,060 | 5,960 | 5,980 | 53,400 |
| 1997/07/22 | 6,010 | 6,010 | 5,880 | 5,960 | 33,900 |
| 1997/07/18 | 6,150 | 6,150 | 5,980 | 5,980 | 68,200 |
| 1997/07/17 | 6,220 | 6,280 | 6,120 | 6,160 | 214,400 |
| 1997/07/16 | 6,120 | 6,220 | 6,090 | 6,220 | 337,200 |
| 1997/07/15 | 5,990 | 6,140 | 5,930 | 6,090 | 260,000 |
| 1997/07/14 | 5,990 | 6,020 | 5,920 | 5,940 | 141,200 |
| 1997/07/11 | 5,900 | 5,920 | 5,800 | 5,920 | 180,500 |
| 1997/07/10 | 5,660 | 5,830 | 5,660 | 5,830 | 116,900 |
| 1997/07/09 | 5,690 | 5,690 | 5,630 | 5,650 | 25,100 |
| 1997/07/08 | 5,680 | 5,710 | 5,650 | 5,690 | 19,400 |
| 1997/07/07 | 5,750 | 5,750 | 5,650 | 5,680 | 44,900 |
| 1997/07/04 | 5,610 | 5,730 | 5,610 | 5,720 | 161,400 |
| 1997/07/03 | 5,640 | 5,640 | 5,580 | 5,610 | 48,100 |
| 1997/07/02 | 5,550 | 5,670 | 5,540 | 5,620 | 85,100 |
| 1997/07/01 | 5,610 | 5,620 | 5,510 | 5,550 | 74,300 |
| 1997/06/30 | 5,580 | 5,630 | 5,570 | 5,600 | 95,000 |
| 1997/06/27 | 5,700 | 5,700 | 5,580 | 5,580 | 93,600 |
| 1997/06/26 | 5,700 | 5,750 | 5,690 | 5,730 | 137,300 |
| 1997/06/25 | 5,700 | 5,730 | 5,680 | 5,730 | 56,000 |
| 1997/06/24 | 5,750 | 5,750 | 5,700 | 5,700 | 89,500 |
| 1997/06/23 | 5,800 | 5,820 | 5,770 | 5,770 | 35,900 |
| 1997/06/20 | 5,820 | 5,850 | 5,760 | 5,790 | 112,600 |
| 1997/06/19 | 5,840 | 5,900 | 5,770 | 5,790 | 108,400 |
| 1997/06/18 | 5,760 | 5,850 | 5,730 | 5,840 | 170,800 |
| 1997/06/17 | 5,840 | 5,840 | 5,730 | 5,770 | 192,900 |
| 1997/06/16 | 5,910 | 5,980 | 5,860 | 5,890 | 56,700 |
| 1997/06/13 | 5,990 | 6,000 | 5,890 | 5,890 | 81,800 |
| 1997/06/12 | 5,830 | 5,930 | 5,830 | 5,860 | 100,800 |
| 1997/06/11 | 5,920 | 5,930 | 5,780 | 5,800 | 227,900 |
| 1997/06/10 | 5,920 | 6,000 | 5,900 | 5,900 | 133,600 |
| 1997/06/09 | 6,090 | 6,090 | 5,970 | 6,010 | 79,900 |
| 1997/06/06 | 6,130 | 6,220 | 6,090 | 6,120 | 381,800 |
| 1997/06/05 | 5,950 | 6,110 | 5,900 | 6,060 | 350,600 |
| 1997/06/04 | 5,940 | 6,020 | 5,850 | 5,950 | 444,200 |
| 1997/06/03 | 6,070 | 6,130 | 6,030 | 6,040 | 179,800 |
| 1997/06/02 | 6,000 | 6,150 | 5,950 | 6,080 | 155,500 |
| 1997/05/30 | 6,050 | 6,200 | 5,970 | 6,040 | 571,300 |
| 1997/05/29 | 5,790 | 6,100 | 5,770 | 6,060 | 820,500 |
| 1997/05/28 | 5,550 | 5,740 | 5,510 | 5,720 | 301,100 |
| 1997/05/27 | 5,500 | 5,590 | 5,350 | 5,450 | 118,300 |
| 1997/05/26 | 5,300 | 5,440 | 5,250 | 5,410 | 100,000 |
| 1997/05/23 | 5,180 | 5,340 | 5,180 | 5,250 | 147,100 |
| 1997/05/22 | 5,350 | 5,370 | 4,970 | 5,050 | 240,900 |
| 1997/05/21 | 5,450 | 5,580 | 5,380 | 5,390 | 109,900 |
| 1997/05/20 | 5,490 | 5,600 | 5,450 | 5,450 | 100,200 |
| 1997/05/19 | 5,670 | 5,750 | 5,630 | 5,670 | 89,900 |
| 1997/05/16 | 5,630 | 5,780 | 5,620 | 5,710 | 349,900 |
| 1997/05/15 | 5,400 | 5,580 | 5,400 | 5,520 | 288,900 |
| 1997/05/14 | 5,310 | 5,420 | 5,310 | 5,370 | 79,000 |
| 1997/05/13 | 5,380 | 5,400 | 5,300 | 5,300 | 64,300 |
| 1997/05/12 | 5,120 | 5,370 | 5,120 | 5,370 | 109,100 |
| 1997/05/09 | 5,550 | 5,570 | 5,410 | 5,420 | 86,700 |
| 1997/05/08 | 5,500 | 5,530 | 5,450 | 5,490 | 39,900 |
| 1997/05/07 | 5,570 | 5,590 | 5,500 | 5,520 | 77,700 |
| 1997/05/06 | 5,560 | 5,660 | 5,550 | 5,600 | 187,100 |
| 1997/05/02 | 5,380 | 5,500 | 5,370 | 5,500 | 113,100 |
| 1997/05/01 | 5,490 | 5,520 | 5,400 | 5,400 | 129,800 |
| 1997/04/30 | 5,470 | 5,540 | 5,420 | 5,420 | 128,600 |
| 1997/04/28 | 5,250 | 5,430 | 5,250 | 5,380 | 242,300 |
| 1997/04/25 | 5,180 | 5,290 | 5,150 | 5,230 | 325,000 |
| 1997/04/24 | 5,130 | 5,190 | 5,110 | 5,150 | 253,000 |
| 1997/04/23 | 5,160 | 5,190 | 5,050 | 5,090 | 146,100 |
| 1997/04/22 | 4,960 | 5,180 | 4,950 | 5,100 | 269,800 |
| 1997/04/21 | 4,970 | 4,970 | 4,930 | 4,970 | 29,000 |
| 1997/04/18 | 4,920 | 4,970 | 4,900 | 4,960 | 31,600 |
| 1997/04/17 | 4,950 | 4,950 | 4,890 | 4,890 | 44,400 |
| 1997/04/16 | 5,010 | 5,030 | 4,930 | 4,970 | 89,400 |
| 1997/04/15 | 5,050 | 5,070 | 4,950 | 5,000 | 47,700 |
| 1997/04/14 | 5,130 | 5,150 | 5,050 | 5,090 | 63,500 |
| 1997/04/11 | 5,100 | 5,160 | 5,060 | 5,160 | 49,300 |
| 1997/04/10 | 5,250 | 5,250 | 5,100 | 5,160 | 89,400 |
| 1997/04/09 | 5,000 | 5,250 | 5,000 | 5,190 | 369,400 |
| 1997/04/08 | 4,840 | 4,920 | 4,840 | 4,900 | 118,000 |
| 1997/04/07 | 4,890 | 4,920 | 4,820 | 4,840 | 128,400 |
| 1997/04/04 | 4,790 | 4,900 | 4,790 | 4,870 | 292,300 |
| 1997/04/03 | 4,660 | 4,770 | 4,650 | 4,750 | 293,700 |
| 1997/04/02 | 4,590 | 4,670 | 4,580 | 4,670 | 130,800 |
| 1997/04/01 | 4,580 | 4,620 | 4,510 | 4,600 | 38,900 |
| 1997/03/31 | 4,600 | 4,640 | 4,580 | 4,580 | 21,400 |
| 1997/03/28 | 4,550 | 4,600 | 4,550 | 4,570 | 61,300 |
| 1997/03/27 | 4,620 | 4,660 | 4,550 | 4,580 | 103,700 |
| 1997/03/26 | 4,530 | 4,580 | 4,490 | 4,570 | 156,700 |
| 1997/03/26 | 1 -> 1.10 分割 | ||||
| 1997/03/25 | 4,900 | 4,990 | 4,830 | 4,980 | 71,500 |
| 1997/03/24 | 4,850 | 4,860 | 4,800 | 4,800 | 30,100 |
| 1997/03/21 | 4,850 | 4,890 | 4,820 | 4,830 | 50,200 |
| 1997/03/19 | 4,990 | 5,000 | 4,920 | 4,950 | 100,400 |
| 1997/03/18 | 4,940 | 5,030 | 4,900 | 5,010 | 190,800 |
| 1997/03/17 | 4,800 | 4,990 | 4,800 | 4,990 | 161,500 |
| 1997/03/14 | 4,620 | 4,850 | 4,600 | 4,770 | 125,500 |
| 1997/03/13 | 4,580 | 4,580 | 4,540 | 4,580 | 24,300 |
| 1997/03/12 | 4,580 | 4,580 | 4,510 | 4,580 | 14,900 |
| 1997/03/11 | 4,560 | 4,560 | 4,510 | 4,520 | 33,200 |
| 1997/03/10 | 4,670 | 4,670 | 4,560 | 4,600 | 13,600 |
| 1997/03/07 | 4,720 | 4,730 | 4,680 | 4,720 | 23,600 |
| 1997/03/06 | 4,740 | 4,790 | 4,740 | 4,770 | 17,000 |
| 1997/03/05 | 4,800 | 4,830 | 4,800 | 4,820 | 34,400 |
| 1997/03/04 | 4,750 | 4,800 | 4,750 | 4,770 | 45,000 |
| 1997/03/03 | 4,850 | 4,850 | 4,790 | 4,800 | 12,900 |
| 1997/02/28 | 4,840 | 4,850 | 4,800 | 4,810 | 26,600 |
| 1997/02/27 | 4,840 | 4,850 | 4,780 | 4,850 | 34,700 |
| 1997/02/26 | 4,780 | 4,860 | 4,780 | 4,860 | 105,000 |
| 1997/02/25 | 4,860 | 4,860 | 4,750 | 4,750 | 58,200 |
| 1997/02/24 | 4,900 | 4,900 | 4,850 | 4,860 | 42,400 |
| 1997/02/21 | 4,890 | 4,910 | 4,800 | 4,900 | 48,800 |
| 1997/02/20 | 4,900 | 4,960 | 4,900 | 4,940 | 120,300 |
| 1997/02/19 | 4,830 | 4,880 | 4,830 | 4,880 | 72,200 |
| 1997/02/18 | 4,950 | 4,980 | 4,850 | 4,900 | 40,400 |
| 1997/02/17 | 5,050 | 5,100 | 5,000 | 5,000 | 296,100 |
| 1997/02/14 | 4,700 | 4,900 | 4,680 | 4,850 | 163,200 |
| 1997/02/13 | 4,640 | 4,690 | 4,600 | 4,690 | 214,400 |
| 1997/02/12 | 4,500 | 4,600 | 4,500 | 4,590 | 163,400 |
| 1997/02/10 | 4,480 | 4,500 | 4,450 | 4,490 | 25,900 |
| 1997/02/07 | 4,440 | 4,500 | 4,440 | 4,490 | 72,400 |
| 1997/02/06 | 4,400 | 4,450 | 4,400 | 4,400 | 20,900 |
| 1997/02/05 | 4,480 | 4,480 | 4,430 | 4,460 | 45,600 |
| 1997/02/04 | 4,500 | 4,500 | 4,440 | 4,460 | 24,900 |
| 1997/02/03 | 4,490 | 4,530 | 4,450 | 4,450 | 115,300 |
| 1997/01/31 | 4,520 | 4,550 | 4,460 | 4,490 | 182,500 |
| 1997/01/30 | 4,410 | 4,520 | 4,400 | 4,470 | 198,300 |
| 1997/01/29 | 4,400 | 4,410 | 4,320 | 4,360 | 184,800 |
| 1997/01/28 | 4,270 | 4,330 | 4,200 | 4,310 | 30,500 |
| 1997/01/27 | 4,360 | 4,360 | 4,240 | 4,260 | 47,400 |
| 1997/01/24 | 4,330 | 4,400 | 4,290 | 4,370 | 179,900 |
| 1997/01/23 | 4,270 | 4,350 | 4,260 | 4,280 | 177,700 |
| 1997/01/22 | 4,200 | 4,280 | 4,200 | 4,250 | 119,200 |
| 1997/01/21 | 4,150 | 4,200 | 4,150 | 4,170 | 14,400 |
| 1997/01/20 | 4,270 | 4,290 | 4,150 | 4,190 | 86,300 |
| 1997/01/17 | 4,100 | 4,250 | 4,080 | 4,250 | 112,400 |
| 1997/01/16 | 4,000 | 4,090 | 4,000 | 4,080 | 11,900 |
| 1997/01/14 | 4,010 | 4,040 | 3,990 | 4,040 | 14,600 |
| 1997/01/13 | 4,050 | 4,050 | 4,030 | 4,040 | 9,600 |
| 1997/01/10 | 4,100 | 4,100 | 4,010 | 4,060 | 22,400 |
| 1997/01/09 | 4,120 | 4,150 | 4,100 | 4,120 | 69,000 |
| 1997/01/08 | 4,020 | 4,170 | 4,020 | 4,120 | 89,300 |
| 1997/01/07 | 4,000 | 4,040 | 3,990 | 4,040 | 27,400 |
| 1997/01/06 | 4,000 | 4,000 | 3,970 | 3,990 | 400 |