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 |
|---|---|---|---|---|---|
| 1999/12/30 | 29,900 | 29,900 | 29,700 | 29,900 | 1,600 |
| 1999/12/29 | 29,200 | 30,000 | 29,000 | 29,900 | 1,400 |
| 1999/12/28 | 27,200 | 29,000 | 27,200 | 29,000 | 1,300 |
| 1999/12/27 | 28,200 | 28,200 | 27,000 | 27,000 | 3,300 |
| 1999/12/24 | 27,200 | 27,600 | 27,200 | 27,600 | 1,200 |
| 1999/12/22 | 25,560 | 25,600 | 25,560 | 25,600 | 900 |
| 1999/12/21 | 23,600 | 23,600 | 23,600 | 23,600 | 100 |
| 1999/12/20 | 24,400 | 24,400 | 24,400 | 24,400 | 100 |
| 1999/12/17 | 24,000 | 24,400 | 24,000 | 24,400 | 200 |
| 1999/12/16 | 24,260 | 24,260 | 24,200 | 24,200 | 400 |
| 1999/12/15 | 24,400 | 24,400 | 24,200 | 24,250 | 600 |
| 1999/12/14 | 25,200 | 25,200 | 25,200 | 25,200 | 100 |
| 1999/12/13 | 25,100 | 25,200 | 25,000 | 25,200 | 2,300 |
| 1999/12/10 | 25,010 | 25,100 | 24,700 | 25,100 | 18,800 |
| 1999/12/09 | 26,400 | 26,400 | 26,000 | 26,000 | 5,300 |
| 1999/12/08 | 25,450 | 26,000 | 25,250 | 26,000 | 4,200 |
| 1999/12/07 | 24,850 | 26,200 | 24,850 | 26,000 | 3,300 |
| 1999/12/06 | 24,400 | 25,120 | 24,200 | 25,050 | 1,600 |
| 1999/12/03 | 24,400 | 24,400 | 23,580 | 23,800 | 2,300 |
| 1999/12/02 | 25,100 | 25,700 | 24,500 | 24,600 | 6,000 |
| 1999/12/01 | 23,000 | 24,680 | 23,000 | 24,500 | 5,600 |
| 1999/11/30 | 22,540 | 23,300 | 22,340 | 23,200 | 1,100 |
| 1999/11/29 | 22,850 | 22,900 | 22,240 | 22,750 | 3,000 |
| 1999/11/26 | 22,500 | 23,400 | 22,100 | 23,250 | 19,100 |
| 1999/11/25 | 20,300 | 21,500 | 20,300 | 21,500 | 56,300 |
| 1999/11/24 | 17,500 | 19,500 | 17,500 | 19,500 | 5,100 |
| 1999/11/22 | 18,100 | 18,100 | 17,200 | 17,500 | 5,900 |
| 1999/11/19 | 18,400 | 18,400 | 18,100 | 18,100 | 1,700 |
| 1999/11/18 | 18,100 | 18,200 | 18,100 | 18,200 | 2,100 |
| 1999/11/17 | 19,400 | 19,400 | 18,000 | 18,100 | 2,200 |
| 1999/11/16 | 19,510 | 19,510 | 19,300 | 19,300 | 800 |
| 1999/11/15 | 20,010 | 20,010 | 19,600 | 19,600 | 1,500 |
| 1999/11/12 | 19,490 | 19,950 | 19,000 | 19,950 | 1,800 |
| 1999/11/11 | 19,690 | 19,800 | 19,600 | 19,700 | 1,000 |
| 1999/11/10 | 20,490 | 20,490 | 20,490 | 20,490 | 100 |
| 1999/11/09 | 20,400 | 20,500 | 20,300 | 20,500 | 1,500 |
| 1999/11/08 | 21,650 | 21,650 | 20,600 | 20,600 | 3,900 |
| 1999/11/05 | 21,000 | 21,850 | 21,000 | 21,850 | 2,300 |
| 1999/11/04 | 20,700 | 21,200 | 20,440 | 21,200 | 1,800 |
| 1999/11/02 | 19,900 | 19,900 | 19,900 | 19,900 | 300 |
| 1999/11/01 | 20,380 | 20,380 | 18,780 | 19,790 | 700 |
| 1999/10/29 | 20,450 | 20,450 | 20,390 | 20,390 | 500 |
| 1999/10/28 | 20,100 | 20,100 | 20,050 | 20,050 | 200 |
| 1999/10/27 | 20,200 | 21,000 | 20,000 | 20,000 | 1,900 |
| 1999/10/26 | 20,010 | 20,110 | 20,000 | 20,000 | 300 |
| 1999/10/25 | 19,150 | 19,160 | 18,500 | 18,510 | 2,300 |
| 1999/10/22 | 18,940 | 18,940 | 18,750 | 18,750 | 400 |
| 1999/10/21 | 19,290 | 19,290 | 18,900 | 18,940 | 1,200 |
| 1999/10/20 | 19,190 | 19,190 | 18,890 | 18,890 | 1,900 |
| 1999/10/19 | 19,410 | 19,410 | 18,790 | 18,790 | 600 |
| 1999/10/18 | 19,210 | 19,210 | 19,210 | 19,210 | 500 |
| 1999/10/15 | 21,400 | 21,460 | 20,600 | 20,900 | 39,100 |
| 1999/10/14 | 22,290 | 22,390 | 21,300 | 21,300 | 35,800 |
| 1999/10/13 | 21,800 | 22,000 | 21,800 | 22,000 | 1,300 |
| 1999/10/12 | 21,500 | 21,800 | 21,500 | 21,800 | 500 |
| 1999/10/08 | 21,500 | 21,700 | 21,500 | 21,700 | 200 |
| 1999/10/07 | 21,000 | 21,500 | 21,000 | 21,500 | 1,300 |
| 1999/10/06 | 20,750 | 20,750 | 20,750 | 20,750 | 100 |
| 1999/10/05 | 20,600 | 20,600 | 20,600 | 20,600 | 100 |
| 1999/10/04 | 20,600 | 21,000 | 20,600 | 21,000 | 1,100 |
| 1999/10/01 | 20,030 | 20,150 | 20,020 | 20,020 | 1,400 |
| 1999/09/30 | 19,420 | 19,500 | 19,420 | 19,500 | 1,100 |
| 1999/09/29 | 18,610 | 19,180 | 18,610 | 18,820 | 1,600 |
| 1999/09/28 | 18,500 | 18,550 | 18,500 | 18,550 | 200 |
| 1999/09/27 | 17,990 | 18,150 | 17,990 | 18,150 | 600 |
| 1999/09/24 | 17,400 | 17,400 | 17,300 | 17,400 | 600 |
| 1999/09/22 | 17,700 | 17,700 | 17,100 | 17,590 | 1,000 |
| 1999/09/21 | 19,450 | 19,450 | 18,500 | 18,700 | 900 |
| 1999/09/20 | 19,250 | 19,250 | 19,250 | 19,250 | 500 |
| 1999/09/17 | 19,300 | 19,300 | 19,100 | 19,300 | 300 |
| 1999/09/16 | 19,810 | 19,810 | 19,300 | 19,300 | 800 |
| 1999/09/14 | 20,280 | 20,280 | 19,880 | 19,880 | 200 |
| 1999/09/13 | 20,510 | 20,510 | 20,100 | 20,280 | 1,100 |
| 1999/09/10 | 20,600 | 20,800 | 20,600 | 20,800 | 15,600 |
| 1999/09/09 | 20,610 | 20,800 | 20,600 | 20,600 | 400 |
| 1999/09/08 | 20,310 | 20,450 | 20,260 | 20,270 | 52,300 |
| 1999/09/07 | 20,400 | 20,690 | 20,300 | 20,300 | 34,400 |
| 1999/09/06 | 21,510 | 21,510 | 21,510 | 21,510 | 100 |
| 1999/09/03 | 20,650 | 20,700 | 20,410 | 20,410 | 50,000 |
| 1999/09/02 | 21,500 | 21,600 | 20,700 | 21,250 | 59,600 |
| 1999/09/01 | 21,400 | 21,910 | 21,400 | 21,710 | 1,500 |
| 1999/08/31 | 21,000 | 21,200 | 21,000 | 21,200 | 200 |
| 1999/08/30 | 20,150 | 20,830 | 20,100 | 20,830 | 182,700 |
| 1999/08/27 | 20,700 | 20,700 | 20,700 | 20,700 | 500 |
| 1999/08/26 | 20,300 | 20,300 | 20,300 | 20,300 | 100 |
| 1999/08/25 | 20,800 | 20,800 | 20,200 | 20,300 | 132,600 |
| 1999/08/24 | 21,700 | 21,700 | 21,700 | 21,700 | 200 |
| 1999/08/23 | 21,900 | 21,900 | 21,900 | 21,900 | 500 |
| 1999/08/20 | 21,890 | 21,990 | 21,890 | 21,990 | 600 |
| 1999/08/19 | 21,800 | 21,800 | 21,690 | 21,690 | 1,400 |
| 1999/08/18 | 21,400 | 21,800 | 21,400 | 21,800 | 2,500 |
| 1999/08/17 | 19,800 | 19,800 | 19,800 | 19,800 | 1,300 |
| 1999/08/16 | 18,810 | 18,810 | 18,810 | 18,810 | 100 |
| 1999/08/13 | 18,600 | 18,600 | 18,600 | 18,600 | 1,000 |
| 1999/08/12 | 18,500 | 18,640 | 18,500 | 18,600 | 15,800 |
| 1999/08/11 | 18,000 | 18,410 | 18,000 | 18,210 | 32,400 |
| 1999/08/10 | 18,000 | 18,000 | 18,000 | 18,000 | 100 |
| 1999/08/09 | 17,640 | 17,800 | 17,640 | 17,800 | 2,600 |
| 1999/08/06 | 17,170 | 17,170 | 17,170 | 17,170 | 1,600 |
| 1999/08/05 | 17,000 | 17,100 | 16,750 | 16,750 | 87,100 |
| 1999/08/04 | 18,000 | 18,000 | 17,770 | 17,770 | 800 |
| 1999/08/03 | 17,750 | 18,100 | 17,750 | 18,000 | 22,700 |
| 1999/08/02 | 18,000 | 18,140 | 17,800 | 17,840 | 32,000 |
| 1999/07/30 | 18,390 | 18,560 | 18,100 | 18,100 | 30,500 |
| 1999/07/29 | 17,650 | 18,490 | 17,520 | 18,420 | 44,600 |
| 1999/07/28 | 17,700 | 17,750 | 17,500 | 17,500 | 41,000 |
| 1999/07/27 | 17,500 | 18,400 | 17,500 | 17,550 | 59,500 |
| 1999/07/26 | 18,300 | 18,300 | 18,300 | 18,300 | 100 |
| 1999/07/23 | 18,700 | 18,700 | 18,700 | 18,700 | 500 |
| 1999/07/22 | 19,100 | 19,100 | 18,850 | 18,900 | 34,500 |
| 1999/07/21 | 19,500 | 19,500 | 19,000 | 19,300 | 42,400 |
| 1999/07/19 | 19,700 | 19,900 | 19,300 | 19,400 | 700 |
| 1999/07/16 | 19,490 | 19,490 | 19,300 | 19,300 | 200 |
| 1999/07/15 | 19,500 | 19,800 | 19,300 | 19,780 | 73,100 |
| 1999/07/14 | 18,650 | 19,490 | 18,600 | 19,490 | 73,500 |
| 1999/07/13 | 18,900 | 19,100 | 18,600 | 18,600 | 1,700 |
| 1999/07/12 | 18,500 | 18,700 | 18,500 | 18,700 | 200 |
| 1999/07/09 | 18,250 | 18,450 | 18,100 | 18,300 | 3,800 |
| 1999/07/08 | 19,490 | 19,490 | 19,000 | 19,000 | 2,400 |
| 1999/07/07 | 19,900 | 19,900 | 19,500 | 19,500 | 2,200 |
| 1999/07/06 | 20,000 | 20,000 | 19,700 | 19,700 | 800 |
| 1999/07/05 | 19,660 | 19,800 | 19,500 | 19,800 | 3,100 |
| 1999/07/02 | 18,500 | 19,260 | 18,500 | 19,260 | 2,100 |
| 1999/07/01 | 18,150 | 18,400 | 18,150 | 18,400 | 2,300 |
| 1999/06/30 | 18,240 | 18,300 | 18,000 | 18,150 | 4,700 |
| 1999/06/29 | 17,650 | 17,840 | 17,650 | 17,840 | 200 |
| 1999/06/28 | 17,620 | 17,620 | 17,570 | 17,570 | 18,800 |
| 1999/06/25 | 17,900 | 17,900 | 17,650 | 17,650 | 1,000 |
| 1999/06/24 | 17,900 | 17,900 | 17,900 | 17,900 | 100 |
| 1999/06/23 | 17,950 | 18,150 | 17,950 | 18,000 | 57,900 |
| 1999/06/22 | 18,420 | 18,470 | 18,150 | 18,350 | 63,000 |
| 1999/06/21 | 18,000 | 18,000 | 18,000 | 18,000 | 200 |
| 1999/06/18 | 17,660 | 17,660 | 17,660 | 17,660 | 100 |
| 1999/06/17 | 17,900 | 18,000 | 17,680 | 17,890 | 70,300 |
| 1999/06/16 | 17,220 | 17,220 | 17,220 | 17,220 | 100 |
| 1999/06/15 | 17,500 | 17,500 | 17,420 | 17,420 | 200 |
| 1999/06/14 | 17,500 | 17,500 | 17,500 | 17,500 | 100 |
| 1999/06/11 | 17,650 | 17,650 | 17,650 | 17,650 | 19,100 |
| 1999/06/10 | 17,650 | 17,650 | 17,650 | 17,650 | 300 |
| 1999/06/09 | 18,000 | 18,120 | 17,920 | 18,120 | 600 |
| 1999/06/08 | 18,200 | 18,200 | 18,000 | 18,120 | 33,600 |
| 1999/06/07 | 17,910 | 18,100 | 17,910 | 18,100 | 2,700 |
| 1999/06/04 | 17,800 | 17,800 | 17,550 | 17,800 | 18,300 |
| 1999/06/03 | 17,600 | 17,600 | 17,600 | 17,600 | 200 |
| 1999/06/02 | 17,400 | 17,400 | 17,400 | 17,400 | 100 |
| 1999/06/01 | 17,200 | 17,200 | 17,200 | 17,200 | 100 |
| 1999/05/31 | 17,600 | 17,600 | 17,600 | 17,600 | 1,000 |
| 1999/05/28 | 16,800 | 17,600 | 16,800 | 17,400 | 1,000 |
| 1999/05/27 | 17,000 | 17,000 | 16,900 | 17,000 | 1,600 |
| 1999/05/26 | 16,400 | 16,730 | 16,400 | 16,730 | 500 |
| 1999/05/25 | 16,700 | 16,700 | 16,600 | 16,600 | 200 |
| 1999/05/24 | 16,800 | 16,900 | 16,710 | 16,900 | 800 |
| 1999/05/21 | 16,000 | 16,260 | 16,000 | 16,260 | 600 |
| 1999/05/20 | 15,350 | 15,800 | 15,100 | 15,700 | 37,600 |
| 1999/05/19 | 16,000 | 16,100 | 15,900 | 16,000 | 500 |
| 1999/05/18 | 16,000 | 16,000 | 15,610 | 15,950 | 6,900 |
| 1999/05/17 | 16,050 | 16,050 | 15,450 | 15,650 | 600 |
| 1999/05/14 | 15,750 | 15,760 | 15,750 | 15,760 | 200 |
| 1999/05/13 | 15,950 | 15,950 | 15,950 | 15,950 | 1,000 |
| 1999/05/12 | 15,780 | 16,100 | 15,750 | 15,980 | 138,100 |
| 1999/05/11 | 15,750 | 15,750 | 15,750 | 15,750 | 200 |
| 1999/05/10 | 15,650 | 15,650 | 15,650 | 15,650 | 100 |
| 1999/05/07 | 15,500 | 15,500 | 15,300 | 15,450 | 800 |
| 1999/05/06 | 15,900 | 15,900 | 15,900 | 15,900 | 300 |
| 1999/04/30 | 15,510 | 15,510 | 15,360 | 15,500 | 300 |
| 1999/04/28 | 15,500 | 15,500 | 15,500 | 15,500 | 300 |
| 1999/04/27 | 15,500 | 15,500 | 15,300 | 15,300 | 600 |
| 1999/04/26 | 15,300 | 15,300 | 15,300 | 15,300 | 200 |
| 1999/04/23 | 15,200 | 15,250 | 15,200 | 15,250 | 3,100 |
| 1999/04/22 | 15,200 | 15,200 | 15,200 | 15,200 | 100 |
| 1999/04/21 | 15,610 | 15,610 | 15,030 | 15,200 | 1,200 |
| 1999/04/20 | 15,750 | 15,750 | 15,550 | 15,560 | 300 |
| 1999/04/19 | 16,200 | 16,200 | 15,720 | 15,720 | 1,800 |
| 1999/04/16 | 16,170 | 16,170 | 15,890 | 16,080 | 3,400 |
| 1999/04/15 | 15,600 | 16,200 | 15,600 | 15,970 | 3,800 |
| 1999/04/14 | 15,910 | 15,980 | 15,600 | 15,850 | 44,800 |
| 1999/04/13 | 15,600 | 15,600 | 15,600 | 15,600 | 700 |
| 1999/04/12 | 16,200 | 16,200 | 15,800 | 15,800 | 1,300 |
| 1999/04/09 | 16,370 | 16,370 | 16,150 | 16,200 | 800 |
| 1999/04/08 | 16,000 | 16,170 | 16,000 | 16,170 | 2,300 |
| 1999/04/07 | 15,700 | 15,850 | 15,700 | 15,800 | 2,000 |
| 1999/04/06 | 16,010 | 16,010 | 15,300 | 15,300 | 1,300 |
| 1999/04/05 | 16,250 | 16,500 | 16,200 | 16,200 | 1,500 |
| 1999/04/02 | 15,950 | 16,600 | 15,950 | 16,210 | 3,500 |
| 1999/04/01 | 14,950 | 15,750 | 14,900 | 15,750 | 7,400 |
| 1999/03/31 | 14,760 | 14,950 | 14,760 | 14,950 | 400 |
| 1999/03/30 | 14,800 | 14,800 | 14,690 | 14,700 | 500 |
| 1999/03/29 | 14,600 | 14,800 | 14,600 | 14,800 | 800 |
| 1999/03/26 | 14,490 | 14,500 | 14,490 | 14,500 | 200 |
| 1999/03/25 | 14,300 | 14,300 | 14,300 | 14,300 | 400 |
| 1999/03/24 | 14,000 | 14,000 | 14,000 | 14,000 | 100 |
| 1999/03/23 | 14,060 | 14,060 | 14,060 | 14,060 | 200 |
| 1999/03/19 | 14,250 | 14,400 | 14,250 | 14,250 | 2,500 |
| 1999/03/18 | 14,380 | 14,380 | 14,380 | 14,380 | 100 |
| 1999/03/17 | 14,570 | 14,980 | 14,570 | 14,980 | 700 |
| 1999/03/16 | 14,560 | 14,560 | 14,560 | 14,560 | 100 |
| 1999/03/15 | 14,600 | 14,840 | 14,550 | 14,780 | 46,100 |
| 1999/03/12 | 14,990 | 14,990 | 14,590 | 14,760 | 9,300 |
| 1999/03/11 | 14,390 | 14,390 | 14,390 | 14,390 | 1,800 |
| 1999/03/10 | 14,450 | 14,500 | 14,140 | 14,190 | 1,700 |
| 1999/03/09 | 14,200 | 14,250 | 14,200 | 14,250 | 200 |
| 1999/03/08 | 14,460 | 14,500 | 14,300 | 14,470 | 63,400 |
| 1999/03/05 | 13,750 | 14,000 | 13,750 | 14,000 | 700 |
| 1999/03/04 | 13,700 | 13,700 | 13,600 | 13,660 | 36,900 |
| 1999/03/03 | 13,850 | 13,850 | 13,650 | 13,800 | 44,100 |
| 1999/03/02 | 13,550 | 13,650 | 13,400 | 13,650 | 85,400 |
| 1999/03/01 | 13,950 | 13,950 | 13,950 | 13,950 | 100 |
| 1999/02/26 | 13,700 | 14,100 | 13,700 | 14,100 | 300 |
| 1999/02/25 | 13,950 | 14,000 | 13,700 | 14,000 | 39,300 |
| 1999/02/24 | 14,000 | 14,030 | 14,000 | 14,030 | 1,100 |
| 1999/02/23 | 13,900 | 14,100 | 13,900 | 14,000 | 1,100 |
| 1999/02/22 | 14,110 | 14,110 | 13,800 | 13,900 | 3,400 |
| 1999/02/19 | 13,000 | 13,710 | 13,000 | 13,710 | 400 |
| 1999/02/18 | 13,400 | 13,400 | 13,000 | 13,120 | 800 |
| 1999/02/17 | 13,510 | 13,530 | 13,510 | 13,530 | 800 |
| 1999/02/16 | 13,980 | 13,980 | 13,500 | 13,500 | 500 |
| 1999/02/15 | 14,900 | 14,900 | 14,900 | 14,900 | 100 |
| 1999/02/12 | 14,750 | 14,940 | 14,570 | 14,700 | 77,600 |
| 1999/02/10 | 14,500 | 14,500 | 14,240 | 14,400 | 46,100 |
| 1999/02/09 | 14,700 | 14,700 | 14,700 | 14,700 | 900 |
| 1999/02/08 | 14,300 | 14,300 | 14,300 | 14,300 | 100 |
| 1999/02/05 | 14,200 | 14,300 | 14,200 | 14,300 | 300 |
| 1999/02/04 | 14,330 | 14,330 | 14,300 | 14,300 | 300 |
| 1999/02/03 | 14,650 | 14,650 | 14,400 | 14,600 | 51,000 |
| 1999/02/02 | 15,000 | 15,000 | 14,730 | 14,730 | 300 |
| 1999/02/01 | 14,640 | 14,640 | 14,640 | 14,640 | 100 |
| 1999/01/29 | 14,750 | 15,100 | 14,620 | 14,620 | 2,800 |
| 1999/01/28 | 14,400 | 14,660 | 14,400 | 14,660 | 2,000 |
| 1999/01/27 | 14,200 | 14,600 | 14,200 | 14,600 | 500 |
| 1999/01/26 | 14,200 | 14,240 | 13,950 | 13,950 | 32,300 |
| 1999/01/25 | 14,200 | 14,200 | 14,090 | 14,200 | 73,700 |
| 1999/01/22 | 13,800 | 13,800 | 13,600 | 13,600 | 2,000 |
| 1999/01/21 | 13,550 | 13,710 | 13,530 | 13,670 | 163,100 |
| 1999/01/20 | 13,280 | 13,420 | 13,010 | 13,350 | 149,300 |
| 1999/01/19 | 13,220 | 13,260 | 13,100 | 13,200 | 78,300 |
| 1999/01/18 | 13,200 | 13,200 | 13,200 | 13,200 | 300 |
| 1999/01/14 | 12,800 | 12,960 | 12,800 | 12,800 | 300 |
| 1999/01/13 | 13,340 | 13,340 | 12,500 | 12,660 | 700 |
| 1999/01/12 | 12,850 | 13,190 | 12,700 | 13,140 | 2,100 |
| 1999/01/11 | 12,500 | 12,500 | 12,500 | 12,500 | 900 |
| 1999/01/08 | 12,610 | 12,810 | 12,500 | 12,700 | 1,500 |
| 1999/01/07 | 12,810 | 12,810 | 12,810 | 12,810 | 100 |
| 1999/01/06 | 13,220 | 13,220 | 12,620 | 13,000 | 1,000 |
| 1999/01/05 | 13,530 | 13,530 | 12,960 | 13,020 | 1,100 |
| 1999/01/04 | 13,420 | 13,470 | 13,330 | 13,330 | 400 |