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 |
|---|---|---|---|---|---|
| 2001/12/28 | 6,920 | 7,160 | 6,920 | 7,140 | 10,800 |
| 2001/12/27 | 6,710 | 6,810 | 6,630 | 6,810 | 19,800 |
| 2001/12/26 | 6,790 | 6,850 | 6,650 | 6,660 | 21,900 |
| 2001/12/25 | 7,060 | 7,100 | 6,910 | 6,990 | 17,000 |
| 2001/12/21 | 7,260 | 7,320 | 7,140 | 7,260 | 20,200 |
| 2001/12/20 | 7,350 | 7,450 | 7,260 | 7,450 | 6,600 |
| 2001/12/19 | 7,450 | 7,450 | 7,300 | 7,450 | 9,700 |
| 2001/12/18 | 7,230 | 7,460 | 7,230 | 7,260 | 17,700 |
| 2001/12/17 | 7,090 | 7,200 | 7,090 | 7,140 | 8,300 |
| 2001/12/14 | 6,990 | 7,180 | 6,980 | 7,090 | 89,300 |
| 2001/12/13 | 7,560 | 7,790 | 7,440 | 7,490 | 20,400 |
| 2001/12/12 | 7,420 | 7,540 | 7,330 | 7,510 | 17,300 |
| 2001/12/11 | 7,000 | 7,310 | 7,000 | 7,270 | 17,900 |
| 2001/12/10 | 7,250 | 7,300 | 7,000 | 7,100 | 18,600 |
| 2001/12/07 | 7,270 | 7,420 | 7,210 | 7,360 | 17,100 |
| 2001/12/06 | 7,420 | 7,500 | 7,200 | 7,420 | 28,600 |
| 2001/12/05 | 6,990 | 7,100 | 6,950 | 7,050 | 19,600 |
| 2001/12/04 | 6,550 | 6,790 | 6,500 | 6,790 | 25,300 |
| 2001/12/03 | 6,310 | 6,520 | 6,310 | 6,500 | 6,900 |
| 2001/11/30 | 6,350 | 6,740 | 6,260 | 6,260 | 22,600 |
| 2001/11/29 | 6,290 | 6,390 | 6,160 | 6,200 | 20,300 |
| 2001/11/28 | 6,510 | 6,720 | 6,380 | 6,390 | 34,200 |
| 2001/11/27 | 6,550 | 6,810 | 6,380 | 6,500 | 26,100 |
| 2001/11/26 | 6,340 | 6,630 | 6,310 | 6,450 | 29,500 |
| 2001/11/22 | 6,030 | 6,220 | 6,030 | 6,140 | 36,300 |
| 2001/11/21 | 5,800 | 5,910 | 5,700 | 5,760 | 12,400 |
| 2001/11/20 | 5,940 | 5,940 | 5,570 | 5,900 | 43,500 |
| 2001/11/19 | 5,680 | 5,840 | 5,620 | 5,840 | 11,600 |
| 2001/11/16 | 5,490 | 5,700 | 5,380 | 5,580 | 14,000 |
| 2001/11/15 | 5,290 | 5,450 | 5,200 | 5,400 | 18,600 |
| 2001/11/14 | 5,500 | 5,540 | 5,350 | 5,390 | 10,200 |
| 2001/11/13 | 5,230 | 5,340 | 5,230 | 5,290 | 10,500 |
| 2001/11/12 | 5,510 | 5,560 | 5,330 | 5,330 | 8,700 |
| 2001/11/09 | 5,570 | 5,670 | 5,530 | 5,540 | 12,700 |
| 2001/11/08 | 5,350 | 5,750 | 5,350 | 5,600 | 32,600 |
| 2001/11/07 | 5,420 | 5,420 | 5,180 | 5,250 | 11,200 |
| 2001/11/06 | 5,540 | 5,550 | 5,450 | 5,450 | 16,400 |
| 2001/11/05 | 5,310 | 5,580 | 5,280 | 5,480 | 16,800 |
| 2001/11/02 | 5,260 | 5,410 | 5,260 | 5,410 | 25,000 |
| 2001/11/01 | 4,860 | 5,010 | 4,830 | 4,910 | 17,200 |
| 2001/10/31 | 4,730 | 4,850 | 4,730 | 4,760 | 11,300 |
| 2001/10/30 | 4,790 | 4,890 | 4,770 | 4,880 | 16,900 |
| 2001/10/29 | 4,600 | 4,960 | 4,590 | 4,890 | 30,600 |
| 2001/10/26 | 4,580 | 4,580 | 4,420 | 4,550 | 6,100 |
| 2001/10/25 | 4,550 | 4,600 | 4,510 | 4,580 | 13,800 |
| 2001/10/24 | 4,600 | 4,600 | 4,540 | 4,570 | 2,200 |
| 2001/10/23 | 4,520 | 4,610 | 4,520 | 4,590 | 7,000 |
| 2001/10/22 | 4,560 | 4,560 | 4,430 | 4,450 | 3,700 |
| 2001/10/19 | 4,430 | 4,570 | 4,430 | 4,570 | 1,700 |
| 2001/10/18 | 4,620 | 4,620 | 4,450 | 4,470 | 3,800 |
| 2001/10/17 | 4,490 | 4,700 | 4,480 | 4,620 | 3,600 |
| 2001/10/16 | 4,450 | 4,490 | 4,400 | 4,440 | 4,900 |
| 2001/10/15 | 4,750 | 4,750 | 4,470 | 4,550 | 6,400 |
| 2001/10/12 | 4,750 | 4,800 | 4,690 | 4,790 | 18,000 |
| 2001/10/11 | 4,450 | 4,600 | 4,440 | 4,600 | 7,100 |
| 2001/10/10 | 4,450 | 4,450 | 4,300 | 4,300 | 4,400 |
| 2001/10/09 | 4,460 | 4,460 | 4,400 | 4,400 | 3,300 |
| 2001/10/05 | 4,400 | 4,450 | 4,360 | 4,450 | 5,400 |
| 2001/10/04 | 4,100 | 4,400 | 4,100 | 4,400 | 8,700 |
| 2001/10/03 | 4,030 | 4,110 | 4,030 | 4,090 | 6,700 |
| 2001/10/02 | 4,050 | 4,080 | 3,960 | 4,080 | 8,700 |
| 2001/10/01 | 4,060 | 4,080 | 4,010 | 4,080 | 3,600 |
| 2001/09/28 | 4,000 | 4,130 | 4,000 | 4,060 | 2,500 |
| 2001/09/27 | 4,000 | 4,010 | 3,940 | 4,000 | 1,700 |
| 2001/09/26 | 4,070 | 4,080 | 4,020 | 4,080 | 1,100 |
| 2001/09/25 | 4,130 | 4,200 | 4,050 | 4,150 | 3,400 |
| 2001/09/21 | 3,960 | 4,150 | 3,910 | 4,150 | 8,500 |
| 2001/09/20 | 4,220 | 4,220 | 4,060 | 4,210 | 3,600 |
| 2001/09/19 | 4,140 | 4,170 | 4,050 | 4,170 | 3,900 |
| 2001/09/18 | 3,910 | 4,190 | 3,910 | 4,190 | 6,200 |
| 2001/09/17 | 3,870 | 3,880 | 3,810 | 3,870 | 4,500 |
| 2001/09/14 | 3,880 | 3,920 | 3,760 | 3,920 | 33,100 |
| 2001/09/13 | 3,610 | 3,830 | 3,610 | 3,830 | 12,600 |
| 2001/09/12 | 3,710 | 3,720 | 3,610 | 3,690 | 8,200 |
| 2001/09/11 | 3,870 | 3,950 | 3,860 | 3,860 | 4,000 |
| 2001/09/10 | 3,900 | 3,900 | 3,800 | 3,820 | 13,100 |
| 2001/09/07 | 3,970 | 3,990 | 3,910 | 3,940 | 3,900 |
| 2001/09/06 | 4,110 | 4,110 | 4,000 | 4,060 | 6,600 |
| 2001/09/05 | 4,140 | 4,150 | 4,020 | 4,130 | 9,500 |
| 2001/09/04 | 3,930 | 4,160 | 3,850 | 4,160 | 8,500 |
| 2001/09/03 | 4,070 | 4,150 | 3,910 | 3,910 | 7,500 |
| 2001/08/31 | 4,050 | 4,150 | 4,000 | 4,000 | 12,400 |
| 2001/08/30 | 4,140 | 4,290 | 4,140 | 4,200 | 10,300 |
| 2001/08/29 | 4,260 | 4,290 | 4,180 | 4,180 | 14,600 |
| 2001/08/28 | 4,550 | 4,550 | 4,290 | 4,310 | 12,300 |
| 2001/08/27 | 4,450 | 4,660 | 4,410 | 4,600 | 13,200 |
| 2001/08/24 | 3,990 | 4,180 | 3,880 | 4,130 | 18,400 |
| 2001/08/23 | 4,110 | 4,110 | 3,960 | 3,960 | 15,200 |
| 2001/08/22 | 4,180 | 4,310 | 4,000 | 4,010 | 11,700 |
| 2001/08/21 | 4,310 | 4,310 | 4,050 | 4,110 | 24,600 |
| 2001/08/20 | 4,470 | 4,490 | 4,340 | 4,360 | 7,400 |
| 2001/08/17 | 4,700 | 4,720 | 4,520 | 4,520 | 9,900 |
| 2001/08/16 | 4,590 | 4,610 | 4,490 | 4,600 | 23,000 |
| 2001/08/15 | 4,760 | 4,780 | 4,500 | 4,600 | 19,200 |
| 2001/08/14 | 4,770 | 4,840 | 4,670 | 4,750 | 22,400 |
| 2001/08/13 | 5,520 | 5,520 | 4,620 | 4,620 | 35,000 |
| 2001/08/10 | 5,500 | 5,600 | 5,500 | 5,530 | 2,800 |
| 2001/08/09 | 5,710 | 5,710 | 5,540 | 5,600 | 4,500 |
| 2001/08/08 | 5,860 | 5,860 | 5,760 | 5,810 | 2,700 |
| 2001/08/07 | 6,000 | 6,000 | 5,830 | 5,960 | 5,700 |
| 2001/08/06 | 6,120 | 6,120 | 6,000 | 6,000 | 1,500 |
| 2001/08/03 | 6,220 | 6,220 | 6,070 | 6,120 | 3,700 |
| 2001/08/02 | 5,830 | 6,190 | 5,830 | 6,190 | 9,700 |
| 2001/08/01 | 5,770 | 5,770 | 5,590 | 5,680 | 2,900 |
| 2001/07/31 | 5,330 | 5,640 | 5,330 | 5,630 | 1,100 |
| 2001/07/30 | 5,400 | 5,480 | 5,400 | 5,420 | 7,200 |
| 2001/07/27 | 5,550 | 5,590 | 5,420 | 5,500 | 6,900 |
| 2001/07/26 | 5,740 | 5,740 | 5,630 | 5,650 | 7,000 |
| 2001/07/25 | 5,510 | 5,780 | 5,500 | 5,640 | 4,100 |
| 2001/07/24 | 5,450 | 5,540 | 5,440 | 5,520 | 5,900 |
| 2001/07/23 | 5,650 | 5,650 | 5,500 | 5,550 | 4,800 |
| 2001/07/19 | 5,710 | 5,720 | 5,620 | 5,650 | 10,900 |
| 2001/07/18 | 5,900 | 5,910 | 5,700 | 5,810 | 12,600 |
| 2001/07/17 | 6,360 | 6,360 | 6,040 | 6,040 | 3,700 |
| 2001/07/16 | 6,310 | 6,430 | 6,310 | 6,360 | 1,000 |
| 2001/07/13 | 6,150 | 6,340 | 6,150 | 6,240 | 12,700 |
| 2001/07/12 | 6,000 | 6,020 | 5,980 | 6,020 | 5,000 |
| 2001/07/11 | 5,810 | 5,970 | 5,810 | 5,970 | 4,500 |
| 2001/07/10 | 6,000 | 6,030 | 5,900 | 5,910 | 4,000 |
| 2001/07/09 | 5,700 | 6,020 | 5,700 | 6,020 | 5,300 |
| 2001/07/06 | 6,010 | 6,030 | 5,900 | 5,950 | 1,600 |
| 2001/07/05 | 6,300 | 6,300 | 6,100 | 6,100 | 1,500 |
| 2001/07/04 | 6,520 | 6,520 | 6,410 | 6,410 | 1,100 |
| 2001/07/03 | 6,310 | 6,650 | 6,310 | 6,630 | 2,000 |
| 2001/07/02 | 6,300 | 6,450 | 6,300 | 6,410 | 4,600 |
| 2001/06/29 | 6,550 | 6,580 | 6,400 | 6,450 | 3,600 |
| 2001/06/28 | 6,600 | 6,600 | 6,500 | 6,500 | 2,900 |
| 2001/06/27 | 6,940 | 6,940 | 6,800 | 6,800 | 1,400 |
| 2001/06/26 | 7,080 | 7,080 | 6,860 | 6,940 | 2,100 |
| 2001/06/25 | 6,850 | 7,010 | 6,850 | 7,010 | 4,200 |
| 2001/06/22 | 6,960 | 6,990 | 6,900 | 6,990 | 8,600 |
| 2001/06/21 | 6,990 | 6,990 | 6,840 | 6,870 | 4,400 |
| 2001/06/20 | 6,780 | 6,910 | 6,780 | 6,910 | 5,400 |
| 2001/06/19 | 6,830 | 7,100 | 6,820 | 6,840 | 4,400 |
| 2001/06/18 | 6,830 | 6,960 | 6,830 | 6,930 | 3,100 |
| 2001/06/15 | 6,950 | 6,970 | 6,860 | 6,930 | 6,100 |
| 2001/06/14 | 7,060 | 7,140 | 7,020 | 7,020 | 4,500 |
| 2001/06/13 | 7,190 | 7,200 | 7,130 | 7,130 | 8,100 |
| 2001/06/12 | 7,250 | 7,250 | 7,080 | 7,190 | 8,700 |
| 2001/06/11 | 7,320 | 7,320 | 7,240 | 7,320 | 3,400 |
| 2001/06/08 | 7,300 | 7,470 | 7,300 | 7,320 | 76,400 |
| 2001/06/07 | 7,360 | 7,400 | 7,330 | 7,400 | 3,300 |
| 2001/06/06 | 7,460 | 7,460 | 7,300 | 7,360 | 1,500 |
| 2001/06/05 | 7,290 | 7,340 | 7,260 | 7,340 | 2,300 |
| 2001/06/04 | 7,540 | 7,540 | 7,370 | 7,370 | 3,500 |
| 2001/06/01 | 7,220 | 7,600 | 7,220 | 7,570 | 6,500 |
| 2001/05/31 | 7,160 | 7,270 | 7,040 | 7,200 | 3,900 |
| 2001/05/30 | 7,490 | 7,520 | 7,300 | 7,440 | 6,300 |
| 2001/05/29 | 7,400 | 7,590 | 7,400 | 7,590 | 10,300 |
| 2001/05/28 | 7,700 | 7,750 | 7,500 | 7,500 | 3,100 |
| 2001/05/25 | 7,780 | 7,800 | 7,670 | 7,740 | 7,500 |
| 2001/05/24 | 7,800 | 7,900 | 7,780 | 7,780 | 8,600 |
| 2001/05/23 | 7,850 | 8,030 | 7,850 | 7,920 | 11,600 |
| 2001/05/22 | 7,650 | 7,960 | 7,640 | 7,950 | 16,200 |
| 2001/05/21 | 7,490 | 7,600 | 7,470 | 7,550 | 6,500 |
| 2001/05/18 | 7,620 | 7,650 | 7,530 | 7,590 | 14,900 |
| 2001/05/17 | 7,440 | 7,700 | 7,440 | 7,600 | 36,200 |
| 2001/05/16 | 6,660 | 7,360 | 6,640 | 7,240 | 25,800 |
| 2001/05/15 | 6,690 | 6,700 | 6,370 | 6,700 | 8,700 |
| 2001/05/14 | 6,580 | 6,700 | 6,580 | 6,700 | 1,700 |
| 2001/05/11 | 6,720 | 6,740 | 6,600 | 6,660 | 4,700 |
| 2001/05/10 | 6,650 | 6,750 | 6,310 | 6,730 | 8,600 |
| 2001/05/09 | 6,830 | 6,830 | 6,610 | 6,750 | 9,000 |
| 2001/05/08 | 6,900 | 6,900 | 6,600 | 6,830 | 22,600 |
| 2001/05/07 | 6,630 | 6,800 | 6,500 | 6,800 | 6,800 |
| 2001/05/02 | 6,650 | 6,680 | 6,580 | 6,630 | 16,400 |
| 2001/05/01 | 6,500 | 6,600 | 6,500 | 6,600 | 4,900 |
| 2001/04/27 | 6,410 | 6,450 | 6,400 | 6,440 | 4,800 |
| 2001/04/26 | 6,400 | 6,420 | 6,360 | 6,400 | 5,500 |
| 2001/04/25 | 6,490 | 6,540 | 6,400 | 6,440 | 7,200 |
| 2001/04/24 | 6,480 | 6,520 | 6,380 | 6,500 | 4,000 |
| 2001/04/23 | 6,500 | 6,650 | 6,460 | 6,480 | 5,000 |
| 2001/04/20 | 6,620 | 6,620 | 6,400 | 6,460 | 7,600 |
| 2001/04/19 | 6,830 | 6,840 | 6,610 | 6,720 | 26,200 |
| 2001/04/18 | 6,000 | 6,360 | 6,000 | 6,310 | 24,000 |
| 2001/04/17 | 5,850 | 6,000 | 5,820 | 5,950 | 4,400 |
| 2001/04/16 | 6,000 | 6,000 | 5,900 | 5,950 | 2,200 |
| 2001/04/13 | 5,940 | 6,010 | 5,940 | 5,970 | 38,000 |
| 2001/04/12 | 5,750 | 5,850 | 5,730 | 5,840 | 6,000 |
| 2001/04/11 | 5,710 | 5,710 | 5,600 | 5,710 | 8,300 |
| 2001/04/10 | 5,630 | 5,750 | 5,620 | 5,620 | 5,800 |
| 2001/04/09 | 5,670 | 5,690 | 5,550 | 5,620 | 4,100 |
| 2001/04/06 | 5,930 | 5,930 | 5,640 | 5,660 | 22,900 |
| 2001/04/05 | 5,320 | 5,570 | 5,320 | 5,460 | 2,300 |
| 2001/04/04 | 5,400 | 5,450 | 5,220 | 5,220 | 6,100 |
| 2001/04/03 | 5,300 | 5,540 | 5,300 | 5,450 | 4,500 |
| 2001/04/02 | 5,590 | 5,640 | 5,400 | 5,400 | 4,400 |
| 2001/03/30 | 5,500 | 5,600 | 5,250 | 5,400 | 12,200 |
| 2001/03/29 | 5,850 | 5,850 | 5,410 | 5,580 | 9,500 |
| 2001/03/28 | 6,060 | 6,100 | 5,700 | 5,790 | 11,500 |
| 2001/03/27 | 6,030 | 6,030 | 5,700 | 5,860 | 20,000 |
| 2001/03/26 | 5,720 | 6,100 | 5,650 | 5,840 | 31,400 |
| 2001/03/23 | 5,500 | 5,650 | 5,420 | 5,540 | 6,400 |
| 2001/03/22 | 5,140 | 5,500 | 5,140 | 5,400 | 4,100 |
| 2001/03/21 | 5,000 | 5,200 | 5,000 | 5,200 | 10,500 |
| 2001/03/19 | 5,000 | 5,050 | 4,950 | 4,950 | 4,600 |
| 2001/03/16 | 5,040 | 5,300 | 5,040 | 5,120 | 4,100 |
| 2001/03/15 | 4,930 | 5,000 | 4,900 | 5,000 | 5,200 |
| 2001/03/14 | 5,060 | 5,060 | 4,920 | 4,920 | 3,200 |
| 2001/03/13 | 4,940 | 5,040 | 4,940 | 4,980 | 7,700 |
| 2001/03/12 | 5,100 | 5,110 | 4,940 | 5,040 | 6,200 |
| 2001/03/09 | 5,310 | 5,370 | 5,100 | 5,100 | 46,200 |
| 2001/03/08 | 5,280 | 5,280 | 5,210 | 5,210 | 1,600 |
| 2001/03/07 | 5,400 | 5,420 | 5,180 | 5,210 | 4,400 |
| 2001/03/06 | 5,110 | 5,210 | 5,110 | 5,200 | 5,600 |
| 2001/03/05 | 5,100 | 5,130 | 4,890 | 4,910 | 5,600 |
| 2001/03/02 | 5,340 | 5,350 | 5,100 | 5,100 | 3,400 |
| 2001/03/01 | 5,470 | 5,470 | 5,240 | 5,240 | 3,700 |
| 2001/02/28 | 5,560 | 5,650 | 5,400 | 5,590 | 8,100 |
| 2001/02/27 | 5,550 | 5,560 | 5,430 | 5,430 | 2,300 |
| 2001/02/26 | 5,450 | 5,580 | 5,450 | 5,550 | 3,500 |
| 2001/02/23 | 5,230 | 5,470 | 5,230 | 5,460 | 1,800 |
| 2001/02/22 | 5,290 | 5,400 | 5,220 | 5,260 | 2,800 |
| 2001/02/21 | 5,440 | 5,440 | 5,280 | 5,390 | 3,000 |
| 2001/02/20 | 5,320 | 5,460 | 5,260 | 5,450 | 7,200 |
| 2001/02/19 | 5,200 | 5,400 | 5,140 | 5,360 | 5,100 |
| 2001/02/16 | 5,160 | 5,270 | 5,110 | 5,270 | 1,300 |
| 2001/02/15 | 5,080 | 5,300 | 5,080 | 5,140 | 25,400 |
| 2001/02/14 | 5,180 | 5,180 | 5,050 | 5,120 | 17,000 |
| 2001/02/13 | 5,420 | 5,430 | 5,200 | 5,280 | 8,400 |
| 2001/02/09 | 4,920 | 5,460 | 4,810 | 5,460 | 20,700 |
| 2001/02/08 | 5,040 | 5,050 | 4,950 | 4,960 | 10,600 |
| 2001/02/07 | 5,000 | 5,070 | 4,960 | 5,000 | 5,500 |
| 2001/02/06 | 5,000 | 5,050 | 4,920 | 4,940 | 13,900 |
| 2001/02/05 | 4,950 | 5,100 | 4,900 | 4,950 | 23,900 |
| 2001/02/02 | 5,500 | 5,500 | 4,970 | 5,050 | 18,700 |
| 2001/02/01 | 5,550 | 5,590 | 5,500 | 5,500 | 1,000 |
| 2001/01/31 | 5,570 | 5,590 | 5,520 | 5,560 | 1,800 |
| 2001/01/30 | 5,650 | 5,660 | 5,500 | 5,530 | 2,000 |
| 2001/01/29 | 5,640 | 5,640 | 5,580 | 5,600 | 1,400 |
| 2001/01/26 | 5,700 | 5,700 | 5,550 | 5,630 | 1,700 |
| 2001/01/25 | 5,600 | 5,780 | 5,600 | 5,690 | 4,800 |
| 2001/01/24 | 5,640 | 5,640 | 5,480 | 5,560 | 4,100 |
| 2001/01/23 | 5,620 | 5,750 | 5,530 | 5,540 | 10,300 |
| 2001/01/22 | 5,940 | 5,940 | 5,580 | 5,620 | 4,700 |
| 2001/01/19 | 6,000 | 6,070 | 5,900 | 5,940 | 6,000 |
| 2001/01/18 | 5,650 | 6,160 | 5,650 | 6,080 | 19,800 |
| 2001/01/17 | 5,350 | 5,660 | 5,230 | 5,600 | 11,200 |
| 2001/01/16 | 5,090 | 5,320 | 5,090 | 5,280 | 3,600 |
| 2001/01/15 | 5,000 | 5,150 | 4,980 | 5,010 | 3,300 |
| 2001/01/12 | 5,000 | 5,040 | 4,980 | 4,990 | 2,900 |
| 2001/01/11 | 4,930 | 5,060 | 4,930 | 4,960 | 5,900 |
| 2001/01/10 | 5,100 | 5,100 | 4,940 | 4,940 | 4,200 |
| 2001/01/09 | 5,030 | 5,120 | 4,940 | 5,120 | 7,300 |
| 2001/01/05 | 5,100 | 5,180 | 5,000 | 5,020 | 3,600 |
| 2001/01/04 | 5,200 | 5,300 | 5,080 | 5,170 | 2,600 |