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
2005/12/30 10,150 10,190 9,930 9,990 36,900
2005/12/29 10,230 10,360 10,100 10,240 23,600
2005/12/28 10,070 10,220 10,040 10,180 16,700
2005/12/27 10,290 10,290 10,030 10,070 37,000
2005/12/26 10,410 10,460 10,270 10,390 26,700
2005/12/22 9,940 10,470 9,940 10,240 57,700
2005/12/21 9,550 9,860 9,550 9,740 65,300
2005/12/20 9,270 9,570 9,230 9,470 50,600
2005/12/19 9,200 9,210 9,120 9,150 21,000
2005/12/16 9,140 9,260 9,070 9,200 33,000
2005/12/15 9,110 9,300 9,070 9,080 41,700
2005/12/14 9,460 9,560 9,170 9,380 71,400
2005/12/13 9,190 9,380 9,110 9,360 37,800
2005/12/12 9,330 9,440 9,200 9,210 62,300
2005/12/09 8,660 9,330 8,600 9,270 238,500
2005/12/08 9,000 9,030 8,920 8,920 35,900
2005/12/07 9,150 9,150 8,950 8,960 32,500
2005/12/06 9,280 9,340 9,070 9,090 42,200
2005/12/05 9,080 9,360 9,070 9,180 44,900
2005/12/02 9,000 9,120 9,000 9,050 41,500
2005/12/01 8,600 8,800 8,530 8,770 42,100
2005/11/30 8,790 8,930 8,550 8,610 38,600
2005/11/29 8,730 8,840 8,550 8,690 42,600
2005/11/28 8,450 8,830 8,440 8,710 63,500
2005/11/25 8,300 8,430 8,070 8,350 38,300
2005/11/24 8,640 8,640 8,270 8,300 37,000
2005/11/22 8,760 8,760 8,270 8,340 53,000
2005/11/21 8,590 8,920 8,530 8,530 62,500
2005/11/18 8,100 8,400 8,100 8,390 54,300
2005/11/17 7,930 8,040 7,900 7,960 24,500
2005/11/16 7,770 7,950 7,750 7,950 25,000
2005/11/15 7,990 7,990 7,740 7,770 29,800
2005/11/14 8,060 8,150 8,010 8,020 24,100
2005/11/11 7,990 8,090 7,810 7,910 63,600
2005/11/10 8,120 8,360 7,800 7,890 54,000
2005/11/09 8,030 8,060 7,950 8,020 24,300
2005/11/08 8,020 8,130 8,010 8,020 27,800
2005/11/07 7,940 8,050 7,940 7,990 24,800
2005/11/04 7,770 7,950 7,730 7,840 40,800
2005/11/02 7,320 7,470 7,250 7,460 37,500
2005/11/01 7,230 7,300 7,180 7,240 36,100
2005/10/31 6,650 6,840 6,630 6,830 49,400
2005/10/28 6,600 6,600 6,470 6,470 54,400
2005/10/27 6,780 6,790 6,630 6,670 29,500
2005/10/26 6,670 6,830 6,670 6,740 29,700
2005/10/25 6,600 6,740 6,560 6,650 37,800
2005/10/24 6,600 6,600 6,410 6,410 24,400
2005/10/21 6,410 6,480 6,320 6,480 24,500
2005/10/20 6,590 6,630 6,430 6,490 13,600
2005/10/19 6,500 6,630 6,420 6,430 23,500
2005/10/18 6,690 6,690 6,540 6,560 28,100
2005/10/17 6,840 6,880 6,690 6,690 15,500
2005/10/14 6,750 6,910 6,710 6,710 27,000
2005/10/13 6,680 6,720 6,600 6,620 23,400
2005/10/12 6,870 6,900 6,570 6,800 37,700
2005/10/11 6,790 6,850 6,750 6,850 16,300
2005/10/07 6,650 6,830 6,650 6,750 38,100
2005/10/06 6,450 6,600 6,390 6,560 27,700
2005/10/05 6,710 6,730 6,450 6,450 29,900
2005/10/04 6,650 6,780 6,630 6,680 44,100
2005/10/03 6,690 6,700 6,510 6,560 31,200
2005/09/30 6,910 6,910 6,600 6,720 54,000
2005/09/29 6,740 6,900 6,740 6,900 35,900
2005/09/28 6,580 6,770 6,550 6,640 46,700
2005/09/27 6,300 6,700 6,220 6,220 43,800
2005/09/27 1 -> 2.00 分割
2005/09/26 12,280 12,300 12,100 12,250 36,500
2005/09/22 12,460 12,570 12,290 12,300 32,100
2005/09/21 12,390 12,700 12,250 12,640 41,100
2005/09/20 12,000 12,430 12,000 12,410 55,800
2005/09/16 12,030 12,030 11,640 11,910 84,900
2005/09/15 12,190 12,190 11,930 12,020 117,700
2005/09/14 12,730 12,730 12,450 12,460 37,600
2005/09/13 12,880 13,060 12,800 12,870 16,300
2005/09/12 12,830 12,880 12,610 12,860 26,300
2005/09/09 12,810 12,810 12,570 12,660 153,800
2005/09/08 12,900 12,900 12,760 12,800 16,200
2005/09/07 13,220 13,220 12,980 13,000 12,200
2005/09/06 13,400 13,410 13,190 13,220 11,500
2005/09/05 13,040 13,400 13,040 13,370 26,900
2005/09/02 12,720 12,960 12,660 12,920 15,100
2005/09/01 12,730 12,780 12,660 12,660 7,000
2005/08/31 12,710 12,710 12,520 12,530 10,400
2005/08/30 12,790 12,790 12,660 12,740 8,100
2005/08/29 12,870 12,940 12,630 12,640 16,200
2005/08/26 13,100 13,200 12,920 13,140 11,900
2005/08/25 12,640 13,100 12,640 13,100 22,000
2005/08/24 12,760 12,770 12,600 12,770 13,300
2005/08/23 12,770 12,880 12,720 12,760 18,400
2005/08/22 12,550 12,820 12,480 12,780 13,900
2005/08/19 12,620 12,620 12,460 12,480 12,500
2005/08/18 12,950 12,950 12,600 12,600 10,400
2005/08/17 12,890 12,940 12,810 12,810 9,400
2005/08/16 13,000 13,000 12,930 12,960 5,300
2005/08/15 12,840 12,980 12,840 12,940 4,800
2005/08/12 12,800 12,860 12,670 12,750 12,400
2005/08/11 12,780 12,880 12,670 12,740 14,600
2005/08/10 12,410 12,670 12,410 12,660 19,000
2005/08/09 12,150 12,370 12,150 12,320 29,200
2005/08/08 12,130 12,140 12,050 12,130 15,400
2005/08/05 12,090 12,100 12,000 12,020 13,900
2005/08/04 12,130 12,130 12,090 12,110 10,000
2005/08/03 12,140 12,170 12,110 12,160 2,900
2005/08/02 12,150 12,180 12,050 12,120 4,200
2005/08/01 12,100 12,150 12,040 12,110 11,200
2005/07/29 12,260 12,280 12,090 12,270 15,400
2005/07/28 12,290 12,300 12,200 12,250 4,000
2005/07/27 12,240 12,370 12,240 12,270 11,600
2005/07/26 12,350 12,350 12,160 12,200 4,100
2005/07/25 12,380 12,460 12,320 12,380 6,600
2005/07/22 12,380 12,380 12,200 12,220 6,800
2005/07/21 12,520 12,590 12,400 12,400 15,800
2005/07/20 12,300 12,530 12,250 12,490 20,100
2005/07/19 12,200 12,230 12,130 12,200 14,500
2005/07/15 12,200 12,220 12,160 12,200 12,500
2005/07/14 12,100 12,210 12,090 12,090 16,800
2005/07/13 12,000 12,010 11,920 12,010 18,900
2005/07/12 11,770 11,940 11,740 11,870 16,000
2005/07/11 11,800 11,800 11,640 11,690 7,600
2005/07/08 11,710 11,730 11,630 11,640 12,000
2005/07/07 11,710 11,710 11,640 11,660 9,500
2005/07/06 11,750 11,820 11,680 11,720 11,300
2005/07/05 11,750 11,780 11,650 11,660 13,500
2005/07/04 11,900 11,910 11,790 11,790 7,200
2005/07/01 11,720 11,850 11,630 11,830 11,900
2005/06/30 11,910 11,910 11,750 11,750 10,200
2005/06/29 11,850 11,900 11,760 11,760 11,300
2005/06/28 11,930 11,930 11,700 11,850 22,300
2005/06/27 12,000 12,010 11,900 11,920 10,100
2005/06/24 11,960 12,170 11,910 12,170 8,400
2005/06/23 12,180 12,180 11,940 12,000 10,900
2005/06/22 12,170 12,230 12,110 12,170 8,500
2005/06/21 12,100 12,180 12,030 12,170 7,300
2005/06/20 12,160 12,180 11,920 12,020 14,200
2005/06/17 12,260 12,260 12,180 12,180 23,200
2005/06/16 11,960 12,120 11,940 12,110 12,300
2005/06/15 11,980 12,050 11,860 11,940 22,300
2005/06/14 11,640 11,810 11,630 11,790 10,700
2005/06/13 11,610 11,670 11,610 11,670 9,100
2005/06/10 11,700 11,700 11,610 11,660 57,100
2005/06/09 11,880 11,900 11,580 11,650 21,700
2005/06/08 11,840 11,900 11,760 11,760 12,500
2005/06/07 11,840 11,860 11,680 11,710 15,200
2005/06/06 12,100 12,150 12,000 12,040 9,500
2005/06/03 12,000 12,050 11,900 12,050 16,800
2005/06/02 12,110 12,240 12,070 12,200 26,200
2005/06/01 11,920 11,980 11,780 11,960 10,500
2005/05/31 11,670 11,770 11,550 11,740 15,200
2005/05/30 11,810 11,840 11,690 11,690 20,100
2005/05/27 11,880 11,880 11,780 11,810 18,500
2005/05/26 12,100 12,100 11,890 11,890 6,100
2005/05/25 12,250 12,250 11,960 12,100 5,600
2005/05/24 12,220 12,300 12,150 12,230 5,700
2005/05/23 12,000 12,210 12,000 12,150 6,500
2005/05/20 11,950 12,080 11,900 11,990 6,800
2005/05/19 11,930 12,190 11,810 12,150 24,600
2005/05/18 11,590 11,700 11,430 11,530 24,100
2005/05/17 12,140 12,140 11,650 11,740 26,000
2005/05/16 12,190 12,220 12,110 12,140 4,500
2005/05/13 12,160 12,230 12,150 12,170 6,500
2005/05/12 12,420 12,440 12,150 12,300 9,200
2005/05/11 12,400 12,420 12,320 12,320 4,500
2005/05/10 12,600 12,640 12,390 12,410 6,300
2005/05/09 12,710 12,710 12,500 12,610 10,700
2005/05/06 12,700 12,850 12,600 12,740 12,000
2005/05/02 12,200 12,460 12,100 12,460 11,800
2005/04/28 12,100 12,250 12,090 12,200 9,700
2005/04/27 12,150 12,150 11,950 12,150 16,100
2005/04/26 12,270 12,370 11,880 12,160 29,700
2005/04/25 12,550 12,570 12,460 12,460 12,800
2005/04/22 13,010 13,010 12,650 12,680 12,900
2005/04/21 12,700 12,700 12,500 12,610 13,900
2005/04/20 13,000 13,170 12,850 12,900 15,000
2005/04/19 12,590 12,610 12,420 12,600 15,000
2005/04/18 12,730 12,790 12,390 12,390 33,300
2005/04/15 12,840 12,900 12,600 12,840 25,400
2005/04/14 13,090 13,160 12,900 12,980 18,500
2005/04/13 13,030 13,030 12,870 12,890 6,600
2005/04/12 13,070 13,080 12,990 13,020 5,500
2005/04/11 13,170 13,170 13,030 13,070 15,500
2005/04/08 13,200 13,270 13,170 13,170 18,000
2005/04/07 13,300 13,310 13,140 13,140 23,300
2005/04/06 13,400 13,400 13,270 13,320 9,400
2005/04/05 13,460 13,470 13,370 13,390 6,500
2005/04/04 13,340 13,470 13,340 13,450 10,400
2005/04/01 13,280 13,370 13,280 13,340 14,800
2005/03/31 13,260 13,330 13,230 13,300 16,300
2005/03/30 12,890 13,170 12,890 13,150 18,400
2005/03/29 12,910 13,050 12,860 12,890 23,000
2005/03/28 12,890 12,920 12,850 12,900 4,600
2005/03/25 12,860 12,910 12,820 12,860 4,900
2005/03/24 12,800 12,970 12,790 12,860 10,900
2005/03/23 12,790 12,870 12,770 12,810 6,300
2005/03/22 12,940 13,080 12,810 12,810 7,600
2005/03/18 12,850 13,000 12,850 12,870 12,100
2005/03/17 12,940 12,970 12,840 12,840 12,400
2005/03/16 12,990 13,090 12,990 13,090 10,900
2005/03/15 12,840 12,880 12,710 12,800 9,600
2005/03/14 13,000 13,050 12,840 12,840 8,400
2005/03/11 13,020 13,140 12,990 12,990 93,800
2005/03/10 13,130 13,230 13,020 13,040 10,700
2005/03/09 13,090 13,370 13,090 13,250 13,200
2005/03/08 13,280 13,280 13,110 13,160 7,000
2005/03/07 13,170 13,340 13,150 13,300 17,100
2005/03/04 13,010 13,120 12,970 13,050 6,600
2005/03/03 12,960 13,180 12,940 13,180 15,500
2005/03/02 12,510 12,990 12,510 12,960 14,800
2005/03/01 12,540 12,740 12,540 12,710 10,600
2005/02/28 12,610 12,730 12,610 12,690 16,600
2005/02/25 12,540 12,620 12,490 12,590 14,100
2005/02/24 12,430 12,570 12,430 12,550 13,000
2005/02/23 12,370 12,420 12,220 12,370 7,600
2005/02/22 12,380 12,410 12,360 12,380 6,200
2005/02/21 12,290 12,450 12,280 12,380 7,900
2005/02/18 12,230 12,300 12,200 12,300 6,600
2005/02/17 12,290 12,370 12,210 12,230 5,800
2005/02/16 12,380 12,440 12,240 12,240 13,600
2005/02/15 12,420 12,550 12,410 12,410 7,300
2005/02/14 12,500 12,620 12,480 12,620 15,300
2005/02/10 12,480 12,500 12,360 12,360 9,200
2005/02/09 12,420 12,490 12,360 12,480 17,100
2005/02/08 12,420 12,420 12,220 12,360 10,900
2005/02/07 12,200 12,400 12,200 12,400 21,100
2005/02/04 12,220 12,220 11,930 12,070 16,400
2005/02/03 12,210 12,250 12,180 12,230 15,200
2005/02/02 12,210 12,260 12,110 12,180 18,800
2005/02/01 11,740 11,870 11,690 11,840 8,700
2005/01/31 11,760 11,760 11,610 11,650 14,900
2005/01/28 11,770 11,770 11,660 11,720 8,800
2005/01/27 11,870 11,880 11,770 11,770 4,700
2005/01/26 11,950 11,960 11,850 11,870 8,500
2005/01/25 12,070 12,070 11,910 11,920 8,000
2005/01/24 11,870 12,020 11,830 11,990 7,200
2005/01/21 11,810 11,950 11,810 11,860 9,700
2005/01/20 12,360 12,360 11,960 11,990 18,200
2005/01/19 12,350 12,410 12,320 12,360 10,500
2005/01/18 12,190 12,310 12,180 12,290 7,600
2005/01/17 12,350 12,350 12,250 12,260 3,300
2005/01/14 12,120 12,250 12,110 12,220 18,900
2005/01/13 12,150 12,300 12,140 12,160 10,600
2005/01/12 12,400 12,420 12,150 12,170 15,600
2005/01/11 12,510 12,520 12,350 12,430 10,400
2005/01/07 12,470 12,530 12,470 12,500 10,600
2005/01/06 12,410 12,530 12,400 12,400 6,400
2005/01/05 12,590 12,620 12,560 12,620 11,600
2005/01/04 12,480 12,570 12,480 12,560 5,500

このページの先頭へ