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 |
|---|---|---|---|---|---|
| 2002/12/30 | 7,490 | 7,520 | 7,420 | 7,420 | 2,700 |
| 2002/12/27 | 7,590 | 7,610 | 7,520 | 7,590 | 12,800 |
| 2002/12/26 | 7,560 | 7,590 | 7,520 | 7,570 | 4,900 |
| 2002/12/25 | 7,460 | 7,510 | 7,350 | 7,460 | 15,500 |
| 2002/12/24 | 7,440 | 7,570 | 7,350 | 7,530 | 26,200 |
| 2002/12/20 | 7,370 | 7,430 | 7,280 | 7,350 | 14,400 |
| 2002/12/19 | 7,060 | 7,380 | 7,050 | 7,380 | 10,600 |
| 2002/12/18 | 7,060 | 7,140 | 7,030 | 7,050 | 6,400 |
| 2002/12/17 | 7,210 | 7,300 | 7,080 | 7,150 | 19,400 |
| 2002/12/16 | 7,190 | 7,210 | 7,070 | 7,130 | 5,200 |
| 2002/12/13 | 7,420 | 7,510 | 7,140 | 7,310 | 101,500 |
| 2002/12/12 | 7,540 | 7,570 | 7,410 | 7,480 | 10,400 |
| 2002/12/11 | 7,520 | 7,680 | 7,520 | 7,550 | 8,200 |
| 2002/12/10 | 7,530 | 7,550 | 7,480 | 7,500 | 10,100 |
| 2002/12/09 | 7,650 | 7,840 | 7,630 | 7,690 | 8,000 |
| 2002/12/06 | 7,670 | 7,750 | 7,630 | 7,630 | 11,500 |
| 2002/12/05 | 7,790 | 7,790 | 7,640 | 7,730 | 10,200 |
| 2002/12/04 | 8,090 | 8,090 | 7,760 | 7,790 | 22,500 |
| 2002/12/03 | 8,050 | 8,180 | 8,040 | 8,170 | 13,600 |
| 2002/12/02 | 8,030 | 8,120 | 7,950 | 7,950 | 13,100 |
| 2002/11/29 | 8,160 | 8,170 | 8,000 | 8,020 | 7,300 |
| 2002/11/28 | 8,000 | 8,180 | 7,990 | 8,170 | 23,200 |
| 2002/11/27 | 7,870 | 7,960 | 7,860 | 7,920 | 11,000 |
| 2002/11/26 | 7,950 | 7,990 | 7,890 | 7,920 | 11,000 |
| 2002/11/25 | 7,760 | 7,940 | 7,760 | 7,940 | 8,900 |
| 2002/11/22 | 7,690 | 8,000 | 7,610 | 7,750 | 32,700 |
| 2002/11/21 | 7,690 | 7,780 | 7,640 | 7,680 | 14,800 |
| 2002/11/20 | 7,700 | 7,730 | 7,620 | 7,630 | 9,300 |
| 2002/11/19 | 7,550 | 7,770 | 7,550 | 7,750 | 14,000 |
| 2002/11/18 | 7,680 | 7,700 | 7,540 | 7,650 | 6,300 |
| 2002/11/15 | 7,710 | 7,790 | 7,690 | 7,780 | 14,500 |
| 2002/11/14 | 7,560 | 7,670 | 7,510 | 7,610 | 18,700 |
| 2002/11/13 | 7,440 | 7,580 | 7,400 | 7,500 | 12,400 |
| 2002/11/12 | 7,080 | 7,330 | 7,000 | 7,270 | 19,300 |
| 2002/11/11 | 7,390 | 7,390 | 7,140 | 7,140 | 7,600 |
| 2002/11/08 | 7,430 | 7,480 | 7,370 | 7,410 | 16,800 |
| 2002/11/07 | 7,560 | 7,590 | 7,470 | 7,590 | 10,700 |
| 2002/11/06 | 7,830 | 7,830 | 7,500 | 7,550 | 21,100 |
| 2002/11/05 | 7,650 | 7,870 | 7,550 | 7,870 | 24,200 |
| 2002/11/01 | 7,510 | 7,580 | 7,430 | 7,550 | 36,300 |
| 2002/10/31 | 7,360 | 7,500 | 7,360 | 7,400 | 24,800 |
| 2002/10/30 | 7,000 | 7,280 | 6,880 | 7,280 | 21,500 |
| 2002/10/29 | 7,150 | 7,200 | 7,080 | 7,200 | 20,500 |
| 2002/10/28 | 6,810 | 7,150 | 6,810 | 7,150 | 25,100 |
| 2002/10/25 | 6,540 | 6,850 | 6,540 | 6,830 | 29,900 |
| 2002/10/24 | 6,360 | 6,570 | 6,300 | 6,530 | 11,600 |
| 2002/10/23 | 6,320 | 6,400 | 6,290 | 6,380 | 23,900 |
| 2002/10/22 | 6,650 | 6,760 | 6,450 | 6,460 | 25,900 |
| 2002/10/21 | 6,620 | 6,650 | 6,490 | 6,560 | 28,000 |
| 2002/10/18 | 6,200 | 6,380 | 6,180 | 6,380 | 16,300 |
| 2002/10/17 | 6,050 | 6,140 | 6,050 | 6,080 | 10,800 |
| 2002/10/16 | 6,210 | 6,220 | 6,050 | 6,050 | 15,900 |
| 2002/10/15 | 5,840 | 6,050 | 5,840 | 6,050 | 18,700 |
| 2002/10/11 | 5,660 | 5,730 | 5,630 | 5,690 | 10,100 |
| 2002/10/10 | 5,590 | 5,600 | 5,250 | 5,560 | 28,100 |
| 2002/10/09 | 5,700 | 5,750 | 5,630 | 5,650 | 16,300 |
| 2002/10/08 | 5,540 | 5,670 | 5,520 | 5,600 | 15,000 |
| 2002/10/07 | 5,510 | 5,640 | 5,510 | 5,580 | 13,000 |
| 2002/10/04 | 5,650 | 5,860 | 5,530 | 5,610 | 41,700 |
| 2002/10/03 | 5,960 | 5,960 | 5,570 | 5,650 | 19,300 |
| 2002/10/02 | 6,300 | 6,390 | 5,910 | 5,950 | 17,800 |
| 2002/10/01 | 6,170 | 6,360 | 6,170 | 6,290 | 12,700 |
| 2002/09/30 | 6,200 | 6,370 | 6,200 | 6,270 | 9,600 |
| 2002/09/27 | 6,300 | 6,350 | 6,200 | 6,290 | 6,700 |
| 2002/09/26 | 6,200 | 6,320 | 6,000 | 6,050 | 12,700 |
| 2002/09/25 | 6,140 | 6,220 | 6,070 | 6,110 | 9,300 |
| 2002/09/24 | 6,300 | 6,300 | 6,050 | 6,150 | 11,900 |
| 2002/09/20 | 6,510 | 6,610 | 6,310 | 6,330 | 11,700 |
| 2002/09/19 | 6,680 | 6,960 | 6,650 | 6,710 | 9,300 |
| 2002/09/18 | 6,640 | 6,670 | 6,500 | 6,670 | 2,000 |
| 2002/09/17 | 6,580 | 6,760 | 6,580 | 6,710 | 8,900 |
| 2002/09/13 | 6,320 | 6,580 | 6,320 | 6,580 | 103,400 |
| 2002/09/12 | 6,500 | 6,720 | 6,410 | 6,580 | 8,400 |
| 2002/09/11 | 6,360 | 6,500 | 6,360 | 6,500 | 7,100 |
| 2002/09/10 | 6,300 | 6,410 | 6,260 | 6,300 | 12,300 |
| 2002/09/09 | 6,190 | 6,320 | 6,160 | 6,290 | 19,400 |
| 2002/09/06 | 6,130 | 6,150 | 6,050 | 6,090 | 10,900 |
| 2002/09/05 | 6,400 | 6,440 | 6,270 | 6,330 | 16,400 |
| 2002/09/04 | 6,000 | 6,300 | 5,930 | 6,300 | 20,500 |
| 2002/09/03 | 6,330 | 6,350 | 6,200 | 6,270 | 18,600 |
| 2002/09/02 | 6,520 | 6,520 | 6,270 | 6,310 | 18,000 |
| 2002/08/30 | 6,600 | 6,650 | 6,500 | 6,620 | 10,900 |
| 2002/08/29 | 6,660 | 6,660 | 6,550 | 6,560 | 10,200 |
| 2002/08/28 | 6,850 | 6,880 | 6,630 | 6,700 | 13,400 |
| 2002/08/27 | 7,050 | 7,200 | 6,920 | 6,920 | 7,000 |
| 2002/08/26 | 6,950 | 7,230 | 6,950 | 7,010 | 22,500 |
| 2002/08/23 | 7,250 | 7,390 | 7,200 | 7,220 | 11,800 |
| 2002/08/22 | 6,990 | 7,130 | 6,910 | 7,110 | 6,800 |
| 2002/08/21 | 7,000 | 7,160 | 7,000 | 7,090 | 4,400 |
| 2002/08/20 | 7,000 | 7,180 | 7,000 | 7,060 | 9,700 |
| 2002/08/19 | 7,040 | 7,090 | 6,900 | 6,920 | 5,700 |
| 2002/08/16 | 6,790 | 7,050 | 6,790 | 6,940 | 13,700 |
| 2002/08/15 | 6,710 | 6,800 | 6,700 | 6,790 | 7,800 |
| 2002/08/14 | 6,630 | 6,630 | 6,570 | 6,630 | 8,000 |
| 2002/08/13 | 6,740 | 6,800 | 6,640 | 6,640 | 6,400 |
| 2002/08/12 | 7,070 | 7,070 | 6,780 | 6,790 | 9,900 |
| 2002/08/09 | 7,020 | 7,080 | 6,800 | 7,080 | 22,800 |
| 2002/08/08 | 6,810 | 6,940 | 6,750 | 6,770 | 6,600 |
| 2002/08/07 | 6,850 | 6,900 | 6,810 | 6,900 | 11,400 |
| 2002/08/06 | 6,400 | 6,620 | 6,350 | 6,620 | 11,600 |
| 2002/08/05 | 6,310 | 6,530 | 6,310 | 6,500 | 10,300 |
| 2002/08/02 | 6,500 | 6,500 | 6,320 | 6,380 | 24,300 |
| 2002/08/01 | 7,050 | 7,150 | 6,580 | 6,600 | 34,900 |
| 2002/07/31 | 7,380 | 7,380 | 6,990 | 7,150 | 26,100 |
| 2002/07/30 | 7,310 | 7,460 | 7,260 | 7,390 | 4,800 |
| 2002/07/29 | 7,210 | 7,210 | 7,010 | 7,010 | 15,000 |
| 2002/07/26 | 7,360 | 7,380 | 7,080 | 7,110 | 13,700 |
| 2002/07/25 | 7,900 | 8,000 | 7,400 | 7,550 | 22,900 |
| 2002/07/24 | 8,000 | 8,000 | 7,730 | 7,780 | 13,000 |
| 2002/07/23 | 8,110 | 8,360 | 8,040 | 8,040 | 15,600 |
| 2002/07/22 | 8,050 | 8,240 | 8,050 | 8,190 | 5,500 |
| 2002/07/19 | 8,580 | 8,580 | 8,210 | 8,210 | 6,100 |
| 2002/07/18 | 8,570 | 8,700 | 8,550 | 8,580 | 4,400 |
| 2002/07/17 | 8,390 | 8,580 | 8,350 | 8,470 | 3,100 |
| 2002/07/16 | 8,550 | 8,630 | 8,460 | 8,490 | 8,800 |
| 2002/07/15 | 8,780 | 8,850 | 8,560 | 8,560 | 6,300 |
| 2002/07/12 | 8,460 | 8,820 | 8,460 | 8,780 | 15,600 |
| 2002/07/11 | 8,660 | 8,660 | 8,330 | 8,450 | 10,400 |
| 2002/07/10 | 8,800 | 8,930 | 8,800 | 8,880 | 3,300 |
| 2002/07/09 | 8,650 | 9,000 | 8,650 | 8,900 | 3,500 |
| 2002/07/08 | 9,090 | 9,100 | 8,700 | 8,710 | 9,100 |
| 2002/07/05 | 8,810 | 8,950 | 8,810 | 8,890 | 7,100 |
| 2002/07/04 | 8,800 | 8,800 | 8,520 | 8,520 | 5,900 |
| 2002/07/03 | 8,690 | 8,890 | 8,650 | 8,820 | 9,200 |
| 2002/07/02 | 8,750 | 8,890 | 8,500 | 8,890 | 8,500 |
| 2002/07/01 | 8,770 | 8,900 | 8,630 | 8,880 | 10,000 |
| 2002/06/28 | 8,370 | 8,630 | 8,370 | 8,610 | 11,200 |
| 2002/06/27 | 8,020 | 8,270 | 7,920 | 8,270 | 16,700 |
| 2002/06/26 | 8,210 | 8,310 | 7,920 | 7,920 | 11,800 |
| 2002/06/25 | 8,440 | 8,540 | 8,210 | 8,540 | 8,700 |
| 2002/06/24 | 8,020 | 8,430 | 8,000 | 8,350 | 9,500 |
| 2002/06/21 | 8,210 | 8,230 | 8,090 | 8,120 | 15,600 |
| 2002/06/20 | 8,660 | 8,700 | 8,340 | 8,410 | 17,000 |
| 2002/06/19 | 8,930 | 9,130 | 8,670 | 8,690 | 11,600 |
| 2002/06/18 | 8,790 | 9,030 | 8,650 | 9,030 | 8,700 |
| 2002/06/17 | 8,700 | 8,730 | 8,590 | 8,590 | 17,400 |
| 2002/06/14 | 8,990 | 8,990 | 8,750 | 8,890 | 119,100 |
| 2002/06/13 | 9,260 | 9,260 | 8,900 | 8,980 | 11,300 |
| 2002/06/12 | 9,280 | 9,280 | 9,100 | 9,260 | 2,100 |
| 2002/06/11 | 9,150 | 9,320 | 9,150 | 9,280 | 1,800 |
| 2002/06/10 | 9,300 | 9,360 | 9,150 | 9,150 | 5,300 |
| 2002/06/07 | 9,460 | 9,540 | 9,370 | 9,420 | 14,400 |
| 2002/06/06 | 9,770 | 9,870 | 9,720 | 9,760 | 14,300 |
| 2002/06/05 | 9,590 | 9,780 | 9,590 | 9,770 | 6,300 |
| 2002/06/04 | 9,510 | 9,670 | 9,350 | 9,580 | 13,200 |
| 2002/06/03 | 9,450 | 9,520 | 9,350 | 9,520 | 5,100 |
| 2002/05/31 | 9,450 | 9,500 | 9,150 | 9,150 | 7,100 |
| 2002/05/30 | 9,310 | 9,410 | 9,300 | 9,370 | 4,200 |
| 2002/05/29 | 9,430 | 9,550 | 9,320 | 9,400 | 6,700 |
| 2002/05/28 | 9,350 | 9,450 | 9,280 | 9,440 | 9,400 |
| 2002/05/27 | 9,300 | 9,370 | 9,300 | 9,300 | 11,800 |
| 2002/05/24 | 9,740 | 9,740 | 9,430 | 9,560 | 8,700 |
| 2002/05/23 | 9,600 | 9,790 | 9,550 | 9,750 | 10,200 |
| 2002/05/22 | 9,710 | 9,790 | 9,600 | 9,690 | 15,300 |
| 2002/05/21 | 9,700 | 9,800 | 9,600 | 9,800 | 6,800 |
| 2002/05/20 | 9,780 | 9,880 | 9,730 | 9,760 | 19,500 |
| 2002/05/17 | 9,700 | 9,730 | 9,590 | 9,680 | 19,900 |
| 2002/05/16 | 9,500 | 9,600 | 9,430 | 9,590 | 17,100 |
| 2002/05/15 | 9,390 | 9,550 | 9,380 | 9,450 | 18,100 |
| 2002/05/14 | 9,430 | 9,480 | 9,320 | 9,360 | 22,100 |
| 2002/05/13 | 9,260 | 9,420 | 9,160 | 9,400 | 31,300 |
| 2002/05/10 | 9,020 | 9,300 | 9,010 | 9,250 | 52,200 |
| 2002/05/09 | 8,830 | 9,010 | 8,830 | 8,970 | 16,500 |
| 2002/05/08 | 8,620 | 8,750 | 8,620 | 8,640 | 14,100 |
| 2002/05/07 | 8,800 | 8,800 | 8,500 | 8,620 | 9,000 |
| 2002/05/02 | 8,820 | 8,860 | 8,700 | 8,810 | 11,400 |
| 2002/05/01 | 8,580 | 8,880 | 8,580 | 8,720 | 6,800 |
| 2002/04/30 | 8,690 | 8,690 | 8,550 | 8,570 | 4,900 |
| 2002/04/26 | 8,910 | 8,910 | 8,620 | 8,700 | 14,100 |
| 2002/04/25 | 8,980 | 8,980 | 8,830 | 8,920 | 5,300 |
| 2002/04/24 | 8,950 | 9,050 | 8,850 | 8,990 | 20,500 |
| 2002/04/23 | 8,700 | 8,970 | 8,610 | 8,970 | 21,200 |
| 2002/04/22 | 8,720 | 8,900 | 8,720 | 8,810 | 18,300 |
| 2002/04/19 | 8,800 | 8,800 | 8,580 | 8,720 | 4,700 |
| 2002/04/18 | 8,770 | 8,850 | 8,750 | 8,820 | 8,800 |
| 2002/04/17 | 8,890 | 8,940 | 8,780 | 8,850 | 23,300 |
| 2002/04/16 | 8,500 | 8,720 | 8,500 | 8,690 | 18,900 |
| 2002/04/15 | 8,190 | 8,460 | 8,080 | 8,400 | 9,900 |
| 2002/04/12 | 8,230 | 8,300 | 8,160 | 8,280 | 7,900 |
| 2002/04/11 | 8,380 | 8,380 | 8,190 | 8,190 | 6,200 |
| 2002/04/10 | 8,200 | 8,350 | 8,050 | 8,180 | 28,700 |
| 2002/04/09 | 8,600 | 8,600 | 8,320 | 8,320 | 11,200 |
| 2002/04/08 | 8,760 | 8,760 | 8,610 | 8,610 | 9,100 |
| 2002/04/05 | 8,790 | 8,890 | 8,770 | 8,780 | 5,200 |
| 2002/04/04 | 8,710 | 8,890 | 8,700 | 8,890 | 4,700 |
| 2002/04/03 | 8,570 | 8,790 | 8,560 | 8,710 | 5,700 |
| 2002/04/02 | 8,540 | 8,650 | 8,490 | 8,560 | 6,700 |
| 2002/04/01 | 8,630 | 8,630 | 8,310 | 8,340 | 5,900 |
| 2002/03/29 | 8,500 | 8,600 | 8,290 | 8,600 | 12,200 |
| 2002/03/28 | 8,520 | 8,560 | 8,410 | 8,410 | 8,500 |
| 2002/03/27 | 8,350 | 8,500 | 8,250 | 8,420 | 12,500 |
| 2002/03/26 | 8,390 | 8,580 | 8,260 | 8,350 | 13,100 |
| 2002/03/25 | 8,760 | 8,760 | 8,430 | 8,500 | 10,500 |
| 2002/03/22 | 8,850 | 8,850 | 8,730 | 8,730 | 10,200 |
| 2002/03/20 | 9,050 | 9,060 | 8,850 | 8,900 | 11,500 |
| 2002/03/19 | 8,850 | 8,980 | 8,850 | 8,950 | 11,900 |
| 2002/03/18 | 8,870 | 8,870 | 8,720 | 8,790 | 12,500 |
| 2002/03/15 | 8,950 | 9,050 | 8,850 | 8,960 | 10,100 |
| 2002/03/14 | 8,870 | 8,950 | 8,800 | 8,850 | 8,600 |
| 2002/03/13 | 9,050 | 9,190 | 8,900 | 9,000 | 14,000 |
| 2002/03/12 | 9,240 | 9,240 | 9,060 | 9,060 | 11,500 |
| 2002/03/11 | 9,150 | 9,260 | 9,060 | 9,260 | 8,100 |
| 2002/03/08 | 9,060 | 9,280 | 9,010 | 9,050 | 119,900 |
| 2002/03/07 | 9,200 | 9,280 | 9,090 | 9,260 | 12,500 |
| 2002/03/06 | 9,200 | 9,390 | 9,000 | 9,190 | 16,900 |
| 2002/03/05 | 9,300 | 9,480 | 9,280 | 9,290 | 18,800 |
| 2002/03/04 | 9,050 | 9,340 | 9,050 | 9,230 | 28,000 |
| 2002/03/01 | 8,650 | 9,000 | 8,590 | 8,970 | 33,600 |
| 2002/02/28 | 8,500 | 8,680 | 8,410 | 8,650 | 10,500 |
| 2002/02/27 | 8,400 | 8,500 | 8,400 | 8,500 | 17,400 |
| 2002/02/26 | 8,750 | 8,750 | 8,440 | 8,490 | 12,400 |
| 2002/02/25 | 8,690 | 8,760 | 8,630 | 8,650 | 9,400 |
| 2002/02/22 | 8,650 | 8,680 | 8,520 | 8,670 | 12,700 |
| 2002/02/21 | 8,450 | 8,770 | 8,450 | 8,750 | 25,400 |
| 2002/02/20 | 8,300 | 8,520 | 8,300 | 8,450 | 14,100 |
| 2002/02/19 | 8,660 | 8,660 | 8,290 | 8,470 | 21,900 |
| 2002/02/18 | 8,700 | 8,740 | 8,550 | 8,660 | 15,800 |
| 2002/02/15 | 8,790 | 8,790 | 8,560 | 8,730 | 16,200 |
| 2002/02/14 | 8,520 | 8,990 | 8,520 | 8,890 | 48,200 |
| 2002/02/13 | 8,480 | 8,620 | 8,470 | 8,470 | 27,900 |
| 2002/02/12 | 8,530 | 8,580 | 8,470 | 8,510 | 39,200 |
| 2002/02/08 | 7,910 | 8,300 | 7,870 | 8,290 | 80,300 |
| 2002/02/07 | 7,640 | 8,150 | 7,540 | 7,970 | 103,300 |
| 2002/02/06 | 7,310 | 7,650 | 7,310 | 7,650 | 46,700 |
| 2002/02/05 | 7,150 | 7,380 | 7,120 | 7,350 | 16,600 |
| 2002/02/04 | 7,150 | 7,300 | 7,010 | 7,300 | 20,600 |
| 2002/02/01 | 7,350 | 7,360 | 7,070 | 7,200 | 38,900 |
| 2002/01/31 | 7,260 | 7,330 | 7,250 | 7,250 | 19,500 |
| 2002/01/30 | 7,400 | 7,460 | 7,290 | 7,330 | 24,700 |
| 2002/01/29 | 7,570 | 7,640 | 7,500 | 7,520 | 20,300 |
| 2002/01/28 | 7,560 | 7,670 | 7,560 | 7,670 | 6,000 |
| 2002/01/25 | 7,640 | 7,740 | 7,500 | 7,720 | 12,400 |
| 2002/01/24 | 7,360 | 7,720 | 7,360 | 7,680 | 53,500 |
| 2002/01/23 | 7,410 | 7,500 | 7,230 | 7,460 | 21,600 |
| 2002/01/22 | 7,580 | 7,580 | 7,470 | 7,510 | 17,500 |
| 2002/01/21 | 7,500 | 7,620 | 7,450 | 7,580 | 14,800 |
| 2002/01/18 | 7,600 | 7,650 | 7,510 | 7,650 | 12,400 |
| 2002/01/17 | 7,450 | 7,680 | 7,400 | 7,680 | 14,700 |
| 2002/01/16 | 7,500 | 7,600 | 7,460 | 7,580 | 10,600 |
| 2002/01/15 | 7,600 | 7,790 | 7,480 | 7,590 | 19,600 |
| 2002/01/11 | 7,540 | 7,900 | 7,460 | 7,850 | 70,200 |
| 2002/01/10 | 7,450 | 7,520 | 7,380 | 7,450 | 27,200 |
| 2002/01/09 | 7,110 | 7,300 | 7,090 | 7,240 | 14,900 |
| 2002/01/08 | 7,390 | 7,390 | 7,160 | 7,160 | 15,400 |
| 2002/01/07 | 7,500 | 7,600 | 7,430 | 7,490 | 15,200 |
| 2002/01/04 | 7,170 | 7,470 | 7,170 | 7,470 | 8,300 |