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 |
---|---|---|---|---|---|
2004/12/30 | 12,400 | 12,470 | 12,400 | 12,470 | 5,500 |
2004/12/29 | 12,500 | 12,520 | 12,330 | 12,350 | 15,100 |
2004/12/28 | 12,540 | 12,550 | 12,500 | 12,500 | 8,100 |
2004/12/27 | 12,490 | 12,520 | 12,460 | 12,460 | 4,300 |
2004/12/24 | 12,500 | 12,500 | 12,470 | 12,480 | 5,900 |
2004/12/22 | 12,550 | 12,550 | 12,290 | 12,290 | 15,600 |
2004/12/21 | 12,490 | 12,540 | 12,450 | 12,470 | 13,700 |
2004/12/20 | 12,380 | 12,510 | 12,380 | 12,460 | 11,900 |
2004/12/17 | 12,150 | 12,350 | 12,140 | 12,350 | 16,300 |
2004/12/16 | 12,140 | 12,170 | 12,020 | 12,160 | 8,000 |
2004/12/15 | 11,970 | 12,210 | 11,880 | 12,160 | 21,300 |
2004/12/14 | 11,680 | 11,810 | 11,520 | 11,810 | 12,600 |
2004/12/13 | 11,750 | 11,760 | 11,600 | 11,670 | 11,100 |
2004/12/10 | 11,750 | 11,810 | 11,710 | 11,750 | 76,300 |
2004/12/09 | 12,120 | 12,150 | 11,750 | 11,870 | 10,000 |
2004/12/08 | 11,810 | 12,010 | 11,780 | 11,920 | 9,000 |
2004/12/07 | 12,160 | 12,230 | 11,890 | 11,890 | 20,400 |
2004/12/06 | 12,430 | 12,440 | 12,240 | 12,360 | 4,600 |
2004/12/03 | 12,230 | 12,490 | 12,230 | 12,450 | 10,300 |
2004/12/02 | 12,150 | 12,150 | 12,010 | 12,120 | 11,800 |
2004/12/01 | 11,960 | 11,960 | 11,700 | 11,760 | 23,900 |
2004/11/30 | 12,340 | 12,340 | 11,970 | 12,030 | 16,200 |
2004/11/29 | 12,500 | 12,560 | 12,420 | 12,430 | 9,400 |
2004/11/26 | 12,560 | 12,600 | 12,500 | 12,530 | 8,800 |
2004/11/25 | 12,370 | 12,650 | 12,370 | 12,610 | 10,800 |
2004/11/24 | 12,410 | 12,630 | 12,380 | 12,570 | 12,200 |
2004/11/22 | 12,590 | 12,620 | 12,380 | 12,430 | 20,400 |
2004/11/19 | 12,540 | 12,740 | 12,500 | 12,700 | 14,000 |
2004/11/18 | 12,390 | 12,580 | 12,330 | 12,540 | 12,400 |
2004/11/17 | 12,490 | 12,500 | 12,360 | 12,410 | 11,200 |
2004/11/16 | 12,640 | 12,650 | 12,500 | 12,540 | 11,000 |
2004/11/15 | 12,460 | 12,760 | 12,460 | 12,650 | 27,400 |
2004/11/12 | 12,200 | 12,400 | 12,200 | 12,350 | 20,000 |
2004/11/11 | 12,350 | 12,480 | 12,350 | 12,380 | 13,500 |
2004/11/10 | 12,450 | 12,450 | 12,350 | 12,400 | 9,400 |
2004/11/09 | 12,580 | 12,580 | 12,500 | 12,520 | 14,600 |
2004/11/08 | 12,570 | 12,710 | 12,560 | 12,660 | 25,500 |
2004/11/05 | 12,380 | 12,600 | 12,310 | 12,580 | 33,100 |
2004/11/04 | 12,240 | 12,550 | 12,140 | 12,510 | 56,600 |
2004/11/02 | 11,690 | 12,040 | 11,620 | 12,040 | 62,300 |
2004/11/01 | 11,300 | 11,700 | 11,300 | 11,670 | 19,500 |
2004/10/29 | 11,270 | 11,270 | 11,170 | 11,220 | 9,800 |
2004/10/28 | 11,320 | 11,500 | 11,320 | 11,500 | 15,400 |
2004/10/27 | 11,370 | 11,470 | 11,200 | 11,200 | 10,800 |
2004/10/26 | 11,380 | 11,430 | 11,200 | 11,360 | 10,800 |
2004/10/25 | 11,370 | 11,580 | 11,270 | 11,580 | 13,400 |
2004/10/22 | 11,510 | 11,620 | 11,510 | 11,570 | 13,200 |
2004/10/21 | 11,500 | 11,550 | 11,420 | 11,450 | 9,200 |
2004/10/20 | 11,410 | 11,510 | 11,410 | 11,490 | 18,300 |
2004/10/19 | 11,350 | 11,500 | 11,350 | 11,500 | 15,000 |
2004/10/18 | 11,520 | 11,560 | 11,420 | 11,470 | 32,100 |
2004/10/15 | 11,020 | 11,310 | 11,020 | 11,230 | 30,300 |
2004/10/14 | 10,960 | 11,150 | 10,960 | 11,080 | 15,300 |
2004/10/13 | 10,840 | 11,200 | 10,840 | 11,130 | 8,200 |
2004/10/12 | 10,970 | 10,970 | 10,790 | 10,790 | 9,100 |
2004/10/08 | 11,100 | 11,190 | 10,970 | 10,970 | 8,300 |
2004/10/07 | 11,340 | 11,340 | 11,230 | 11,300 | 6,500 |
2004/10/06 | 11,290 | 11,350 | 11,250 | 11,350 | 6,600 |
2004/10/05 | 11,330 | 11,390 | 11,270 | 11,300 | 13,600 |
2004/10/04 | 11,220 | 11,330 | 11,200 | 11,310 | 27,000 |
2004/10/01 | 10,950 | 11,100 | 10,940 | 11,080 | 8,600 |
2004/09/30 | 10,630 | 10,880 | 10,630 | 10,780 | 8,900 |
2004/09/29 | 10,710 | 10,710 | 10,470 | 10,510 | 10,900 |
2004/09/28 | 10,820 | 10,830 | 10,700 | 10,700 | 7,800 |
2004/09/27 | 10,900 | 10,950 | 10,810 | 10,890 | 7,000 |
2004/09/24 | 11,000 | 11,000 | 10,890 | 10,920 | 5,800 |
2004/09/22 | 11,280 | 11,280 | 11,050 | 11,050 | 6,000 |
2004/09/21 | 11,350 | 11,400 | 11,240 | 11,280 | 14,900 |
2004/09/17 | 10,930 | 11,190 | 10,920 | 11,150 | 11,900 |
2004/09/16 | 11,030 | 11,080 | 10,940 | 10,940 | 14,000 |
2004/09/15 | 11,200 | 11,330 | 11,040 | 11,040 | 11,400 |
2004/09/14 | 11,300 | 11,370 | 11,270 | 11,340 | 34,300 |
2004/09/13 | 11,220 | 11,230 | 11,130 | 11,210 | 12,000 |
2004/09/10 | 11,150 | 11,270 | 11,040 | 11,120 | 118,200 |
2004/09/09 | 11,290 | 11,350 | 11,200 | 11,260 | 44,400 |
2004/09/08 | 11,110 | 11,190 | 11,100 | 11,170 | 24,700 |
2004/09/07 | 10,890 | 11,000 | 10,810 | 10,970 | 9,800 |
2004/09/06 | 10,910 | 11,000 | 10,750 | 10,880 | 18,200 |
2004/09/03 | 10,830 | 10,850 | 10,670 | 10,760 | 21,000 |
2004/09/02 | 10,770 | 10,820 | 10,760 | 10,820 | 7,700 |
2004/09/01 | 10,540 | 10,760 | 10,540 | 10,720 | 13,800 |
2004/08/31 | 10,490 | 10,550 | 10,490 | 10,500 | 6,800 |
2004/08/30 | 10,500 | 10,580 | 10,440 | 10,550 | 8,500 |
2004/08/27 | 10,650 | 10,690 | 10,500 | 10,650 | 9,000 |
2004/08/26 | 10,830 | 10,850 | 10,590 | 10,600 | 14,000 |
2004/08/25 | 10,790 | 10,850 | 10,750 | 10,820 | 13,500 |
2004/08/24 | 10,730 | 10,820 | 10,620 | 10,780 | 7,500 |
2004/08/23 | 10,670 | 10,750 | 10,640 | 10,640 | 8,200 |
2004/08/20 | 10,520 | 10,750 | 10,520 | 10,670 | 11,900 |
2004/08/19 | 10,360 | 10,580 | 10,350 | 10,580 | 15,500 |
2004/08/18 | 10,030 | 10,220 | 10,030 | 10,100 | 6,000 |
2004/08/17 | 10,020 | 10,200 | 10,000 | 10,010 | 10,200 |
2004/08/16 | 9,960 | 9,990 | 9,800 | 9,830 | 9,400 |
2004/08/13 | 10,190 | 10,190 | 10,040 | 10,050 | 21,000 |
2004/08/12 | 10,270 | 10,430 | 10,270 | 10,320 | 10,700 |
2004/08/11 | 10,500 | 10,500 | 10,200 | 10,270 | 7,700 |
2004/08/10 | 10,090 | 10,370 | 10,080 | 10,370 | 8,200 |
2004/08/09 | 10,020 | 10,120 | 10,000 | 10,080 | 12,600 |
2004/08/06 | 10,090 | 10,140 | 10,040 | 10,100 | 6,400 |
2004/08/05 | 10,140 | 10,230 | 10,080 | 10,110 | 7,600 |
2004/08/04 | 10,180 | 10,200 | 9,960 | 10,160 | 16,500 |
2004/08/03 | 10,450 | 10,480 | 10,280 | 10,330 | 11,200 |
2004/08/02 | 10,370 | 10,410 | 10,240 | 10,410 | 11,900 |
2004/07/30 | 10,170 | 10,520 | 10,170 | 10,360 | 41,700 |
2004/07/29 | 9,980 | 10,000 | 9,660 | 9,660 | 13,000 |
2004/07/28 | 10,000 | 10,020 | 9,950 | 10,010 | 12,400 |
2004/07/27 | 9,970 | 10,030 | 9,950 | 9,970 | 21,400 |
2004/07/26 | 9,700 | 9,990 | 9,610 | 9,900 | 16,300 |
2004/07/23 | 9,800 | 9,850 | 9,750 | 9,750 | 10,000 |
2004/07/22 | 9,800 | 9,860 | 9,730 | 9,840 | 16,000 |
2004/07/21 | 9,730 | 10,000 | 9,720 | 9,990 | 14,700 |
2004/07/20 | 9,880 | 9,880 | 9,520 | 9,530 | 38,400 |
2004/07/16 | 9,910 | 10,080 | 9,800 | 9,980 | 24,400 |
2004/07/15 | 9,900 | 9,940 | 9,640 | 9,910 | 31,900 |
2004/07/14 | 10,260 | 10,330 | 9,890 | 9,890 | 17,600 |
2004/07/13 | 10,480 | 10,480 | 10,260 | 10,300 | 20,900 |
2004/07/12 | 10,600 | 10,620 | 10,500 | 10,530 | 15,800 |
2004/07/09 | 10,700 | 10,740 | 10,530 | 10,560 | 26,500 |
2004/07/08 | 10,550 | 10,740 | 10,550 | 10,660 | 10,100 |
2004/07/07 | 10,480 | 10,540 | 10,390 | 10,520 | 16,100 |
2004/07/06 | 10,630 | 10,640 | 10,500 | 10,510 | 8,500 |
2004/07/05 | 10,660 | 10,670 | 10,490 | 10,610 | 12,700 |
2004/07/02 | 11,030 | 11,030 | 10,720 | 10,730 | 23,500 |
2004/07/01 | 11,160 | 11,160 | 11,030 | 11,100 | 15,100 |
2004/06/30 | 11,130 | 11,190 | 11,120 | 11,180 | 20,500 |
2004/06/29 | 11,150 | 11,160 | 11,100 | 11,150 | 14,500 |
2004/06/28 | 11,150 | 11,150 | 11,070 | 11,140 | 13,000 |
2004/06/25 | 11,100 | 11,160 | 10,930 | 11,080 | 7,800 |
2004/06/24 | 11,120 | 11,160 | 11,060 | 11,130 | 16,800 |
2004/06/23 | 10,860 | 10,990 | 10,810 | 10,940 | 22,900 |
2004/06/22 | 10,920 | 11,000 | 10,810 | 10,840 | 9,800 |
2004/06/21 | 11,050 | 11,090 | 10,900 | 11,030 | 20,600 |
2004/06/18 | 11,100 | 11,130 | 10,840 | 10,880 | 18,700 |
2004/06/17 | 11,110 | 11,160 | 11,000 | 11,000 | 34,500 |
2004/06/16 | 11,140 | 11,170 | 11,060 | 11,060 | 17,400 |
2004/06/15 | 11,050 | 11,050 | 10,920 | 10,940 | 13,600 |
2004/06/14 | 11,100 | 11,100 | 11,060 | 11,070 | 10,300 |
2004/06/11 | 11,090 | 11,140 | 11,070 | 11,070 | 107,700 |
2004/06/10 | 11,110 | 11,170 | 11,070 | 11,100 | 39,900 |
2004/06/09 | 11,500 | 11,510 | 11,190 | 11,200 | 18,300 |
2004/06/08 | 11,770 | 11,770 | 11,500 | 11,530 | 15,100 |
2004/06/07 | 11,700 | 11,780 | 11,580 | 11,760 | 15,600 |
2004/06/04 | 11,660 | 11,660 | 11,440 | 11,500 | 13,800 |
2004/06/03 | 11,700 | 11,790 | 11,550 | 11,630 | 14,000 |
2004/06/02 | 11,720 | 11,740 | 11,580 | 11,580 | 4,100 |
2004/06/01 | 11,610 | 11,790 | 11,510 | 11,660 | 8,400 |
2004/05/31 | 11,520 | 11,650 | 11,390 | 11,500 | 35,200 |
2004/05/28 | 11,990 | 12,070 | 11,790 | 12,000 | 19,400 |
2004/05/27 | 11,920 | 11,990 | 11,890 | 11,940 | 9,300 |
2004/05/26 | 11,530 | 11,810 | 11,530 | 11,810 | 12,100 |
2004/05/25 | 11,600 | 11,610 | 11,320 | 11,330 | 11,500 |
2004/05/24 | 11,840 | 11,930 | 11,740 | 11,740 | 7,000 |
2004/05/21 | 11,930 | 11,950 | 11,840 | 11,840 | 10,400 |
2004/05/20 | 11,750 | 11,950 | 11,750 | 11,910 | 22,900 |
2004/05/19 | 11,600 | 11,790 | 11,570 | 11,680 | 18,700 |
2004/05/18 | 11,200 | 11,660 | 11,180 | 11,400 | 14,400 |
2004/05/17 | 11,410 | 11,800 | 11,240 | 11,240 | 25,200 |
2004/05/14 | 11,640 | 11,640 | 11,400 | 11,400 | 32,200 |
2004/05/13 | 11,760 | 11,760 | 11,530 | 11,610 | 11,200 |
2004/05/12 | 12,000 | 12,000 | 11,720 | 11,810 | 16,500 |
2004/05/11 | 11,490 | 11,600 | 11,300 | 11,600 | 14,600 |
2004/05/10 | 11,970 | 11,990 | 11,440 | 11,540 | 17,900 |
2004/05/07 | 11,730 | 12,030 | 11,710 | 11,900 | 12,700 |
2004/05/06 | 12,000 | 12,040 | 11,720 | 11,740 | 15,600 |
2004/04/30 | 12,040 | 12,200 | 11,820 | 11,950 | 29,400 |
2004/04/28 | 12,400 | 12,470 | 12,290 | 12,300 | 21,200 |
2004/04/27 | 12,110 | 12,470 | 12,060 | 12,420 | 41,500 |
2004/04/26 | 11,750 | 12,170 | 11,690 | 12,140 | 38,300 |
2004/04/23 | 11,600 | 11,790 | 11,450 | 11,730 | 21,800 |
2004/04/22 | 11,890 | 11,900 | 11,400 | 11,400 | 19,500 |
2004/04/21 | 11,600 | 12,020 | 11,580 | 11,870 | 21,200 |
2004/04/20 | 11,410 | 11,610 | 11,350 | 11,540 | 14,500 |
2004/04/19 | 11,350 | 11,430 | 11,290 | 11,340 | 11,800 |
2004/04/16 | 11,230 | 11,520 | 11,170 | 11,340 | 11,000 |
2004/04/15 | 11,400 | 11,600 | 11,200 | 11,230 | 24,500 |
2004/04/14 | 11,100 | 11,330 | 11,050 | 11,200 | 12,800 |
2004/04/13 | 11,140 | 11,190 | 11,060 | 11,110 | 13,800 |
2004/04/12 | 11,050 | 11,180 | 11,050 | 11,090 | 20,800 |
2004/04/09 | 10,870 | 10,880 | 10,660 | 10,700 | 19,200 |
2004/04/08 | 11,300 | 11,300 | 10,860 | 10,910 | 43,100 |
2004/04/07 | 11,640 | 11,640 | 11,300 | 11,360 | 21,700 |
2004/04/06 | 11,600 | 11,740 | 11,510 | 11,650 | 30,100 |
2004/04/05 | 11,100 | 11,430 | 11,040 | 11,420 | 23,800 |
2004/04/02 | 10,970 | 11,140 | 10,840 | 11,130 | 19,800 |
2004/04/01 | 10,980 | 10,980 | 10,690 | 10,770 | 18,400 |
2004/03/31 | 11,150 | 11,190 | 10,950 | 11,090 | 15,300 |
2004/03/30 | 11,160 | 11,180 | 10,960 | 11,130 | 20,900 |
2004/03/29 | 11,010 | 11,140 | 10,880 | 10,940 | 14,800 |
2004/03/26 | 10,850 | 11,060 | 10,850 | 11,020 | 26,500 |
2004/03/25 | 10,250 | 10,500 | 10,250 | 10,500 | 8,300 |
2004/03/24 | 10,440 | 10,440 | 10,200 | 10,200 | 7,000 |
2004/03/23 | 10,170 | 10,370 | 10,070 | 10,350 | 10,000 |
2004/03/22 | 10,490 | 10,490 | 10,130 | 10,170 | 15,500 |
2004/03/19 | 10,410 | 10,710 | 10,390 | 10,520 | 9,300 |
2004/03/18 | 10,700 | 10,710 | 10,490 | 10,600 | 13,200 |
2004/03/17 | 10,530 | 10,700 | 10,500 | 10,700 | 16,400 |
2004/03/16 | 10,170 | 10,270 | 10,150 | 10,240 | 8,800 |
2004/03/15 | 10,470 | 10,470 | 10,150 | 10,200 | 20,800 |
2004/03/12 | 9,980 | 10,310 | 9,980 | 10,270 | 80,800 |
2004/03/11 | 10,470 | 10,470 | 10,360 | 10,380 | 16,300 |
2004/03/10 | 10,720 | 10,770 | 10,470 | 10,500 | 10,900 |
2004/03/09 | 11,000 | 11,000 | 10,710 | 10,780 | 5,900 |
2004/03/08 | 11,200 | 11,280 | 11,050 | 11,050 | 7,800 |
2004/03/05 | 11,120 | 11,160 | 11,020 | 11,120 | 9,000 |
2004/03/04 | 10,810 | 11,200 | 10,810 | 11,170 | 15,800 |
2004/03/03 | 10,990 | 11,130 | 10,930 | 11,010 | 16,500 |
2004/03/02 | 10,940 | 10,940 | 10,620 | 10,900 | 14,600 |
2004/03/01 | 10,910 | 11,060 | 10,860 | 10,900 | 22,400 |
2004/02/27 | 10,360 | 10,760 | 10,360 | 10,710 | 26,300 |
2004/02/26 | 10,350 | 10,400 | 10,270 | 10,310 | 5,900 |
2004/02/25 | 10,360 | 10,500 | 10,230 | 10,230 | 8,700 |
2004/02/24 | 10,400 | 10,510 | 10,310 | 10,410 | 13,700 |
2004/02/23 | 10,300 | 10,410 | 10,280 | 10,390 | 6,000 |
2004/02/20 | 10,410 | 10,410 | 10,230 | 10,280 | 7,900 |
2004/02/19 | 10,220 | 10,400 | 10,110 | 10,370 | 13,800 |
2004/02/18 | 10,330 | 10,330 | 10,110 | 10,170 | 12,500 |
2004/02/17 | 9,990 | 10,200 | 9,930 | 10,130 | 11,300 |
2004/02/16 | 10,010 | 10,010 | 9,910 | 9,990 | 9,500 |
2004/02/13 | 9,990 | 10,010 | 9,750 | 9,990 | 26,300 |
2004/02/12 | 10,020 | 10,090 | 9,980 | 9,980 | 7,600 |
2004/02/10 | 10,120 | 10,120 | 9,980 | 9,980 | 18,100 |
2004/02/09 | 10,350 | 10,410 | 10,120 | 10,130 | 8,800 |
2004/02/06 | 10,390 | 10,390 | 10,200 | 10,200 | 6,500 |
2004/02/05 | 10,200 | 10,410 | 10,200 | 10,410 | 15,200 |
2004/02/04 | 10,430 | 10,430 | 10,350 | 10,370 | 8,800 |
2004/02/03 | 10,450 | 10,520 | 10,230 | 10,430 | 11,900 |
2004/02/02 | 10,600 | 10,620 | 10,290 | 10,300 | 9,200 |
2004/01/30 | 10,620 | 10,620 | 10,310 | 10,440 | 9,700 |
2004/01/29 | 10,500 | 10,620 | 10,490 | 10,620 | 13,500 |
2004/01/28 | 10,650 | 10,700 | 10,540 | 10,690 | 6,100 |
2004/01/27 | 10,790 | 10,930 | 10,750 | 10,750 | 25,600 |
2004/01/26 | 10,590 | 10,590 | 10,390 | 10,460 | 16,800 |
2004/01/23 | 10,380 | 10,640 | 10,180 | 10,530 | 41,200 |
2004/01/22 | 11,290 | 11,290 | 10,750 | 10,980 | 32,100 |
2004/01/21 | 11,120 | 11,400 | 11,120 | 11,390 | 10,600 |
2004/01/20 | 11,010 | 11,340 | 11,010 | 11,320 | 7,600 |
2004/01/19 | 11,120 | 11,210 | 11,000 | 11,110 | 4,900 |
2004/01/16 | 10,920 | 11,110 | 10,920 | 11,110 | 8,300 |
2004/01/15 | 11,250 | 11,250 | 10,920 | 10,920 | 5,200 |
2004/01/14 | 11,230 | 11,280 | 11,120 | 11,260 | 8,300 |
2004/01/13 | 11,350 | 11,350 | 11,170 | 11,170 | 8,000 |
2004/01/09 | 11,350 | 11,430 | 11,170 | 11,380 | 23,600 |
2004/01/08 | 10,820 | 11,050 | 10,820 | 10,970 | 11,300 |
2004/01/07 | 10,460 | 10,760 | 10,430 | 10,730 | 11,500 |
2004/01/06 | 10,480 | 10,530 | 10,350 | 10,350 | 7,600 |
2004/01/05 | 10,320 | 10,360 | 10,290 | 10,340 | 5,900 |