日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 13,860 13,860 13,670 13,830 12,200
1998/12/29 13,720 13,720 13,720 13,720 100
1998/12/28 13,950 13,950 13,790 13,850 17,000
1998/12/25 13,720 13,720 13,720 13,720 200
1998/12/24 13,870 14,050 13,870 13,970 52,600
1998/12/22 14,000 14,000 13,800 13,870 300
1998/12/21 13,810 13,810 13,810 13,810 100
1998/12/18 14,080 14,080 13,900 14,050 49,200
1998/12/17 14,000 14,090 13,850 14,090 47,300
1998/12/16 13,880 14,150 13,700 14,150 79,700
1998/12/15 13,400 13,400 13,400 13,400 100
1998/12/14 13,590 13,610 13,510 13,590 65,500
1998/12/11 13,650 13,650 13,600 13,600 10,200
1998/12/10 14,050 14,050 14,050 14,050 200
1998/12/09 13,660 14,000 13,660 14,000 600
1998/12/08 13,000 13,560 13,000 13,560 600
1998/12/07 13,100 13,100 12,900 13,050 14,900
1998/12/04 13,100 13,120 12,990 13,050 73,400
1998/12/03 13,110 13,340 13,110 13,160 63,600
1998/12/02 13,100 13,100 13,100 13,100 100
1998/12/01 13,500 13,500 13,500 13,500 100
1998/11/30 13,560 13,560 13,560 13,560 200
1998/11/27 13,450 13,560 13,200 13,560 900
1998/11/26 13,110 13,580 13,110 13,250 1,800
1998/11/25 12,340 12,340 12,340 12,340 300
1998/11/24 12,340 12,340 12,340 12,340 400
1998/11/20 12,000 12,000 11,870 11,990 73,300
1998/11/19 11,900 11,940 11,900 11,940 1,300
1998/11/18 11,250 11,900 11,250 11,830 72,000
1998/11/17 11,700 11,700 11,550 11,650 34,400
1998/11/16 11,500 11,500 11,500 11,500 100
1998/11/13 11,000 11,150 11,000 11,000 400
1998/11/12 11,250 11,380 11,200 11,340 69,600
1998/11/11 11,020 11,250 11,020 11,200 34,300
1998/11/10 11,200 11,200 11,200 11,200 400
1998/11/09 11,200 11,200 11,200 11,200 300
1998/11/06 10,750 10,750 10,750 10,750 100
1998/11/05 11,200 11,200 10,760 10,990 21,000
1998/11/04 11,000 11,100 10,930 11,100 46,100
1998/11/02 10,600 10,800 10,600 10,730 21,000
1998/10/30 10,950 10,950 10,950 10,950 400
1998/10/29 10,600 10,920 10,600 10,900 31,400
1998/10/28 10,810 11,200 10,800 10,800 2,800
1998/10/27 10,950 11,000 10,550 10,600 37,300
1998/10/26 10,920 10,990 10,920 10,990 800
1998/10/23 10,500 10,720 10,500 10,720 1,400
1998/10/22 10,550 10,750 10,330 10,540 1,200
1998/10/21 10,400 10,690 10,010 10,350 6,900
1998/10/20 9,700 9,900 9,620 9,650 28,300
1998/10/19 9,800 10,000 9,800 10,000 500
1998/10/16 9,500 9,500 9,500 9,500 100
1998/10/15 9,350 9,480 9,300 9,370 79,800
1998/10/14 9,300 9,300 9,300 9,300 300
1998/10/13 9,260 9,260 9,260 9,260 300
1998/10/12 9,700 9,700 9,100 9,100 600
1998/10/09 9,300 9,390 8,700 8,700 139,500
1998/10/08 9,790 9,790 9,700 9,700 200
1998/10/07 9,790 9,790 9,790 9,790 100
1998/10/06 9,890 9,890 9,890 9,890 100
1998/10/05 9,990 10,010 9,940 9,960 32,200
1998/10/02 10,200 10,200 10,200 10,200 100
1998/10/01 10,400 10,400 10,200 10,200 1,100
1998/09/30 10,750 10,900 10,750 10,900 1,500
1998/09/29 10,400 10,500 10,250 10,500 11,600
1998/09/28 10,290 10,290 10,200 10,200 1,200
1998/09/25 10,450 10,490 10,290 10,300 31,300
1998/09/24 10,500 10,600 10,400 10,500 69,000
1998/09/22 10,900 10,900 10,500 10,500 1,100
1998/09/21 11,070 11,070 10,650 10,650 34,300
1998/09/18 10,950 11,240 10,950 11,240 1,500
1998/09/17 12,000 12,000 11,900 11,900 1,300
1998/09/16 11,460 11,650 10,900 11,650 17,100
1998/09/14 10,400 10,500 10,200 10,460 19,900
1998/09/11 10,690 10,690 10,100 10,210 68,600
1998/09/10 10,500 10,700 10,400 10,700 47,200
1998/09/09 10,200 10,350 10,120 10,300 43,500
1998/09/08 9,860 9,990 9,860 9,930 23,100
1998/09/07 9,950 10,060 9,900 10,060 21,600
1998/09/04 9,950 9,990 9,890 9,950 32,600
1998/09/03 9,930 10,050 9,930 10,030 48,300
1998/09/02 10,100 10,490 9,900 9,950 94,500
1998/09/01 9,700 10,000 9,660 10,000 79,600
1998/08/31 9,710 10,100 9,710 10,000 79,600
1998/08/28 9,110 9,800 9,110 9,700 91,300
1998/08/27 10,200 10,200 9,870 10,010 69,900
1998/08/26 10,700 10,710 10,200 10,480 31,800
1998/08/25 10,750 10,750 10,600 10,700 58,400
1998/08/24 10,750 10,800 10,650 10,750 47,700
1998/08/21 10,900 10,900 10,750 10,900 27,000
1998/08/20 10,960 11,000 10,930 11,000 55,600
1998/08/19 10,890 11,090 10,890 11,080 54,700
1998/08/18 10,800 10,950 10,750 10,900 17,100
1998/08/17 10,940 10,950 10,500 10,860 32,400
1998/08/14 10,910 11,100 10,850 11,100 46,400
1998/08/13 10,850 11,150 10,800 11,010 46,400
1998/08/12 10,770 10,950 10,700 10,850 54,100
1998/08/11 11,100 11,350 10,910 11,170 68,900
1998/08/10 11,800 11,820 11,100 11,450 83,000
1998/08/07 12,500 12,500 12,350 12,460 86,700
1998/08/06 12,200 12,700 12,050 12,600 136,200
1998/08/05 11,850 11,850 11,600 11,800 43,100
1998/08/04 11,700 12,000 11,700 11,950 37,600
1998/08/03 11,200 12,100 11,000 11,900 150,400
1998/07/31 10,430 11,000 10,430 11,000 36,200
1998/07/30 10,500 10,660 10,450 10,630 45,500
1998/07/29 10,450 10,550 10,400 10,540 62,700
1998/07/28 10,500 10,750 10,400 10,650 69,100
1998/07/27 10,500 10,600 10,400 10,600 8,300
1998/07/24 10,510 10,650 10,200 10,650 51,000
1998/07/23 10,810 10,880 10,650 10,720 46,700
1998/07/22 10,750 10,950 10,600 10,930 63,900
1998/07/21 11,000 11,100 10,460 10,770 56,900
1998/07/17 11,000 11,190 10,940 10,940 95,500
1998/07/16 10,790 10,900 10,740 10,880 35,900
1998/07/15 10,790 10,870 10,600 10,820 73,500
1998/07/14 10,150 10,560 10,100 10,530 71,800
1998/07/13 9,980 10,150 9,940 10,100 44,100
1998/07/10 10,000 10,180 9,900 10,130 62,000
1998/07/09 10,100 10,100 9,900 9,900 42,200
1998/07/08 9,900 10,030 9,820 10,030 125,600
1998/07/07 9,800 9,890 9,760 9,870 45,100
1998/07/06 9,640 9,950 9,640 9,840 68,400
1998/07/03 9,500 9,700 9,450 9,700 24,600
1998/07/02 9,460 9,550 9,440 9,500 47,900
1998/07/01 9,380 9,500 9,310 9,450 65,000
1998/06/30 9,460 9,550 9,400 9,480 80,700
1998/06/29 9,650 9,760 9,460 9,460 36,400
1998/06/26 9,610 9,700 9,460 9,600 51,900
1998/06/25 9,560 9,950 9,560 9,710 165,200
1998/06/24 9,180 9,490 9,100 9,360 138,400
1998/06/23 8,990 9,050 8,990 9,010 90,600
1998/06/22 8,800 8,970 8,780 8,970 61,600
1998/06/19 8,950 8,990 8,860 8,920 22,000
1998/06/18 9,000 9,000 8,900 8,990 56,700
1998/06/17 8,950 8,950 8,760 8,850 51,900
1998/06/16 8,830 8,900 8,810 8,850 63,500
1998/06/15 9,000 9,000 8,890 8,920 47,700
1998/06/12 8,870 8,990 8,810 8,840 47,900
1998/06/11 8,950 8,950 8,780 8,870 38,200
1998/06/10 9,000 9,150 8,920 8,970 120,000
1998/06/09 8,740 8,900 8,700 8,900 95,400
1998/06/08 8,450 8,700 8,450 8,700 113,500
1998/06/05 8,400 8,420 8,350 8,400 70,000
1998/06/04 8,360 8,470 8,300 8,440 78,700
1998/06/03 8,450 8,550 8,380 8,430 207,000
1998/06/02 7,800 7,990 7,800 7,950 55,800
1998/06/01 7,850 7,860 7,700 7,700 20,700
1998/05/29 7,600 7,890 7,600 7,850 53,100
1998/05/28 7,800 7,830 7,650 7,700 62,100
1998/05/27 7,850 7,850 7,800 7,810 23,200
1998/05/26 7,880 7,890 7,800 7,890 31,400
1998/05/25 7,870 7,890 7,800 7,890 13,900
1998/05/22 7,920 7,960 7,810 7,860 25,800
1998/05/21 7,900 8,140 7,900 7,900 34,700
1998/05/20 8,110 8,250 7,980 7,980 60,500
1998/05/19 7,900 8,040 7,900 8,010 64,200
1998/05/18 7,800 7,900 7,650 7,900 18,100
1998/05/15 7,910 8,080 7,800 7,800 102,200
1998/05/14 7,500 7,820 7,500 7,710 83,900
1998/05/13 7,500 7,800 7,500 7,530 112,400
1998/05/11 7,250 7,400 7,230 7,300 53,100
1998/05/08 7,160 7,190 7,140 7,160 11,600
1998/05/07 7,250 7,280 7,140 7,250 14,500
1998/05/06 7,200 7,340 7,160 7,340 35,300
1998/05/01 7,100 7,200 7,090 7,200 38,900
1998/04/30 7,060 7,140 7,040 7,100 88,800
1998/04/28 6,930 7,050 6,870 7,040 112,600
1998/04/27 6,800 6,950 6,800 6,900 44,300
1998/04/24 6,900 6,950 6,840 6,900 41,900
1998/04/23 6,840 6,890 6,800 6,830 9,300
1998/04/22 6,850 6,850 6,800 6,800 5,000
1998/04/21 6,880 6,890 6,830 6,850 6,100
1998/04/20 6,900 6,900 6,810 6,830 17,100
1998/04/17 6,900 6,970 6,900 6,900 48,800
1998/04/16 6,850 6,940 6,800 6,800 45,900
1998/04/15 6,950 6,950 6,850 6,930 35,000
1998/04/14 6,790 6,980 6,780 6,900 148,200
1998/04/13 6,500 6,800 6,500 6,790 43,800
1998/04/10 6,840 6,840 6,650 6,750 76,000
1998/04/09 6,550 7,000 6,460 6,850 198,500
1998/04/08 6,310 6,470 6,310 6,460 197,300
1998/04/07 6,200 6,270 6,200 6,250 32,100
1998/04/06 6,270 6,270 6,250 6,250 13,800
1998/04/03 6,280 6,280 6,200 6,250 35,000
1998/04/02 6,250 6,290 6,220 6,250 63,600
1998/04/01 6,190 6,240 6,140 6,210 43,900
1998/03/31 6,150 6,200 6,030 6,200 31,700
1998/03/30 6,140 6,200 6,100 6,100 36,000
1998/03/27 6,100 6,110 6,060 6,060 25,600
1998/03/26 6,140 6,150 6,080 6,100 38,200
1998/03/25 6,250 6,250 6,150 6,200 24,100
1998/03/24 6,240 6,240 6,150 6,200 45,800
1998/03/23 6,290 6,290 6,230 6,250 37,300
1998/03/20 6,200 6,300 6,150 6,230 35,800
1998/03/19 6,300 6,300 6,150 6,200 54,100
1998/03/18 6,200 6,340 6,200 6,340 125,300
1998/03/17 6,050 6,150 6,040 6,150 71,800
1998/03/16 6,050 6,050 6,030 6,030 45,800
1998/03/13 6,090 6,090 6,030 6,030 22,000
1998/03/12 6,100 6,100 6,050 6,050 23,900
1998/03/11 6,100 6,150 6,070 6,150 53,200
1998/03/10 6,140 6,140 6,070 6,100 59,800
1998/03/09 6,150 6,150 6,100 6,100 28,700
1998/03/06 6,130 6,150 6,060 6,140 31,400
1998/03/05 6,020 6,150 6,020 6,140 127,800
1998/03/04 5,950 6,070 5,950 6,070 54,800
1998/03/03 5,980 5,980 5,900 5,950 9,800
1998/03/02 6,020 6,020 5,900 5,980 11,400
1998/02/27 6,080 6,080 6,000 6,020 33,000
1998/02/26 6,000 6,080 5,970 6,080 104,300
1998/02/25 5,900 5,980 5,870 5,970 122,300
1998/02/24 5,900 5,900 5,830 5,900 26,100
1998/02/23 5,950 5,950 5,850 5,920 55,200
1998/02/20 5,900 6,000 5,750 5,950 153,000
1998/02/19 5,750 5,860 5,600 5,840 98,000
1998/02/18 5,570 5,650 5,550 5,650 10,600
1998/02/17 5,550 5,570 5,490 5,530 15,100
1998/02/16 5,600 5,600 5,450 5,560 9,700
1998/02/13 5,600 5,600 5,400 5,400 23,900
1998/02/12 5,600 5,620 5,590 5,600 13,900
1998/02/10 5,690 5,690 5,600 5,600 13,700
1998/02/09 5,800 5,800 5,600 5,690 12,400
1998/02/06 5,740 5,740 5,640 5,700 34,400
1998/02/05 5,640 5,750 5,630 5,640 8,700
1998/02/04 5,740 5,740 5,620 5,620 15,800
1998/02/03 5,820 5,950 5,590 5,750 41,000
1998/02/02 5,650 5,790 5,630 5,790 27,700
1998/01/30 5,600 5,730 5,540 5,630 42,200
1998/01/29 5,400 5,580 5,400 5,580 25,500
1998/01/28 5,550 5,600 5,490 5,600 20,700
1998/01/27 5,490 5,550 5,460 5,550 22,000
1998/01/26 5,600 5,600 5,460 5,500 21,800
1998/01/23 5,400 5,500 5,400 5,490 10,600
1998/01/22 5,590 5,590 5,410 5,430 24,000
1998/01/21 5,590 5,650 5,500 5,500 19,400
1998/01/20 5,600 5,650 5,590 5,590 14,300
1998/01/19 5,600 5,800 5,560 5,660 26,500
1998/01/16 5,360 5,550 5,360 5,490 47,500
1998/01/14 5,320 5,470 5,320 5,350 29,500
1998/01/13 5,500 5,510 5,400 5,420 18,000
1998/01/12 5,400 5,540 5,400 5,480 15,200
1998/01/09 5,600 5,700 5,500 5,510 54,700
1998/01/08 5,920 6,020 5,600 5,600 98,000
1998/01/07 5,700 5,910 5,650 5,910 69,400
1998/01/06 5,500 5,550 5,460 5,500 30,300
1998/01/05 5,490 5,500 5,460 5,500 4,300

このページの先頭へ