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 |
|---|---|---|---|---|---|
| 2007/12/28 | 8,260 | 8,300 | 8,160 | 8,190 | 29,800 |
| 2007/12/27 | 8,390 | 8,420 | 8,340 | 8,360 | 10,700 |
| 2007/12/26 | 8,240 | 8,360 | 8,230 | 8,360 | 14,200 |
| 2007/12/25 | 8,220 | 8,270 | 8,200 | 8,230 | 12,800 |
| 2007/12/21 | 7,850 | 8,240 | 7,830 | 8,240 | 54,300 |
| 2007/12/20 | 7,830 | 7,840 | 7,740 | 7,790 | 21,600 |
| 2007/12/19 | 7,780 | 7,910 | 7,710 | 7,710 | 35,700 |
| 2007/12/18 | 7,810 | 7,900 | 7,700 | 7,870 | 35,000 |
| 2007/12/17 | 8,020 | 8,030 | 7,890 | 7,910 | 32,800 |
| 2007/12/14 | 8,010 | 8,160 | 8,010 | 8,060 | 137,300 |
| 2007/12/13 | 8,360 | 8,380 | 8,110 | 8,110 | 46,800 |
| 2007/12/12 | 8,370 | 8,510 | 8,350 | 8,460 | 33,100 |
| 2007/12/11 | 8,520 | 8,580 | 8,510 | 8,530 | 21,900 |
| 2007/12/10 | 8,590 | 8,640 | 8,540 | 8,540 | 31,600 |
| 2007/12/07 | 8,680 | 8,720 | 8,580 | 8,580 | 21,000 |
| 2007/12/06 | 8,460 | 8,700 | 8,460 | 8,680 | 45,600 |
| 2007/12/05 | 8,110 | 8,390 | 8,090 | 8,340 | 28,300 |
| 2007/12/04 | 8,160 | 8,330 | 8,110 | 8,210 | 18,100 |
| 2007/12/03 | 8,270 | 8,280 | 8,130 | 8,220 | 31,900 |
| 2007/11/30 | 8,320 | 8,320 | 8,140 | 8,270 | 54,700 |
| 2007/11/29 | 8,230 | 8,340 | 8,230 | 8,320 | 58,800 |
| 2007/11/28 | 7,870 | 8,140 | 7,870 | 8,090 | 43,400 |
| 2007/11/27 | 7,470 | 7,780 | 7,450 | 7,770 | 70,200 |
| 2007/11/26 | 7,610 | 7,660 | 7,490 | 7,600 | 56,500 |
| 2007/11/22 | 7,610 | 7,750 | 7,550 | 7,710 | 56,300 |
| 2007/11/21 | 7,940 | 7,940 | 7,740 | 7,810 | 42,500 |
| 2007/11/20 | 7,720 | 7,940 | 7,540 | 7,930 | 63,200 |
| 2007/11/19 | 7,600 | 7,770 | 7,600 | 7,690 | 33,700 |
| 2007/11/16 | 7,510 | 7,730 | 7,500 | 7,510 | 46,800 |
| 2007/11/15 | 7,750 | 7,770 | 7,640 | 7,720 | 35,300 |
| 2007/11/14 | 7,510 | 7,780 | 7,450 | 7,780 | 47,000 |
| 2007/11/13 | 7,450 | 7,520 | 7,340 | 7,410 | 46,300 |
| 2007/11/12 | 7,450 | 7,590 | 7,290 | 7,520 | 52,900 |
| 2007/11/09 | 8,140 | 8,170 | 7,800 | 7,830 | 78,600 |
| 2007/11/08 | 8,170 | 8,280 | 8,050 | 8,100 | 41,200 |
| 2007/11/07 | 8,380 | 8,430 | 8,360 | 8,370 | 17,500 |
| 2007/11/06 | 8,280 | 8,450 | 8,280 | 8,360 | 27,100 |
| 2007/11/05 | 8,510 | 8,510 | 8,280 | 8,320 | 26,600 |
| 2007/11/02 | 8,270 | 8,600 | 8,270 | 8,490 | 29,300 |
| 2007/11/01 | 8,670 | 8,710 | 8,460 | 8,530 | 24,200 |
| 2007/10/31 | 8,470 | 8,580 | 8,400 | 8,570 | 22,800 |
| 2007/10/30 | 8,550 | 8,710 | 8,540 | 8,650 | 89,200 |
| 2007/10/29 | 8,750 | 8,750 | 8,480 | 8,610 | 59,100 |
| 2007/10/26 | 8,540 | 8,750 | 8,460 | 8,750 | 33,600 |
| 2007/10/25 | 8,370 | 8,500 | 8,230 | 8,460 | 30,200 |
| 2007/10/24 | 8,540 | 8,600 | 8,430 | 8,460 | 31,600 |
| 2007/10/23 | 8,370 | 8,590 | 8,310 | 8,540 | 82,500 |
| 2007/10/22 | 7,810 | 7,920 | 7,760 | 7,880 | 29,300 |
| 2007/10/19 | 8,210 | 8,210 | 8,010 | 8,010 | 34,100 |
| 2007/10/18 | 8,230 | 8,350 | 8,230 | 8,300 | 15,200 |
| 2007/10/17 | 8,230 | 8,280 | 8,090 | 8,230 | 36,000 |
| 2007/10/16 | 8,390 | 8,440 | 8,190 | 8,240 | 24,800 |
| 2007/10/15 | 8,540 | 8,540 | 8,330 | 8,340 | 32,100 |
| 2007/10/12 | 8,420 | 8,540 | 8,410 | 8,420 | 30,400 |
| 2007/10/11 | 8,320 | 8,450 | 8,300 | 8,430 | 32,700 |
| 2007/10/10 | 8,310 | 8,350 | 8,270 | 8,270 | 12,800 |
| 2007/10/09 | 8,310 | 8,350 | 8,120 | 8,220 | 24,400 |
| 2007/10/05 | 8,400 | 8,450 | 8,280 | 8,350 | 55,600 |
| 2007/10/04 | 8,380 | 8,390 | 8,260 | 8,370 | 29,400 |
| 2007/10/03 | 8,230 | 8,490 | 8,140 | 8,480 | 47,600 |
| 2007/10/02 | 8,020 | 8,260 | 8,020 | 8,250 | 52,800 |
| 2007/10/01 | 8,060 | 8,060 | 7,840 | 7,850 | 30,600 |
| 2007/09/28 | 8,000 | 8,120 | 8,000 | 8,090 | 13,300 |
| 2007/09/27 | 8,040 | 8,140 | 7,950 | 8,080 | 36,400 |
| 2007/09/26 | 8,130 | 8,160 | 7,940 | 8,030 | 39,300 |
| 2007/09/25 | 8,070 | 8,130 | 7,880 | 8,110 | 57,200 |
| 2007/09/21 | 8,050 | 8,190 | 8,010 | 8,190 | 27,900 |
| 2007/09/20 | 8,010 | 8,050 | 7,860 | 8,050 | 14,400 |
| 2007/09/19 | 7,820 | 7,960 | 7,740 | 7,920 | 44,800 |
| 2007/09/18 | 7,790 | 7,790 | 7,560 | 7,620 | 41,500 |
| 2007/09/14 | 7,760 | 7,900 | 7,740 | 7,890 | 123,400 |
| 2007/09/13 | 8,080 | 8,130 | 7,780 | 7,850 | 34,900 |
| 2007/09/12 | 8,050 | 8,200 | 8,000 | 8,070 | 26,300 |
| 2007/09/11 | 7,850 | 8,060 | 7,830 | 8,030 | 29,000 |
| 2007/09/10 | 7,980 | 7,980 | 7,830 | 7,850 | 34,400 |
| 2007/09/07 | 8,140 | 8,190 | 8,080 | 8,170 | 15,900 |
| 2007/09/06 | 8,000 | 8,100 | 7,940 | 8,100 | 27,400 |
| 2007/09/05 | 8,120 | 8,210 | 7,970 | 8,040 | 25,000 |
| 2007/09/04 | 7,920 | 8,000 | 7,860 | 7,980 | 11,100 |
| 2007/09/03 | 8,090 | 8,160 | 7,920 | 7,920 | 16,800 |
| 2007/08/31 | 8,010 | 8,160 | 8,010 | 8,130 | 34,500 |
| 2007/08/30 | 7,820 | 8,000 | 7,790 | 7,980 | 27,000 |
| 2007/08/29 | 7,350 | 7,670 | 7,350 | 7,640 | 41,500 |
| 2007/08/28 | 7,350 | 7,470 | 7,350 | 7,450 | 11,100 |
| 2007/08/27 | 7,510 | 7,560 | 7,400 | 7,410 | 26,300 |
| 2007/08/24 | 7,480 | 7,530 | 7,350 | 7,470 | 61,200 |
| 2007/08/23 | 7,750 | 7,830 | 7,530 | 7,680 | 36,500 |
| 2007/08/22 | 7,670 | 7,770 | 7,670 | 7,700 | 27,700 |
| 2007/08/21 | 7,220 | 7,700 | 7,220 | 7,700 | 58,900 |
| 2007/08/20 | 7,380 | 7,520 | 7,280 | 7,300 | 50,700 |
| 2007/08/17 | 7,450 | 7,530 | 7,100 | 7,100 | 72,800 |
| 2007/08/16 | 7,460 | 7,590 | 7,370 | 7,550 | 47,400 |
| 2007/08/15 | 7,520 | 7,670 | 7,480 | 7,560 | 33,100 |
| 2007/08/14 | 7,530 | 7,730 | 7,480 | 7,620 | 25,500 |
| 2007/08/13 | 7,990 | 8,000 | 7,560 | 7,600 | 76,800 |
| 2007/08/10 | 8,000 | 8,230 | 8,000 | 8,090 | 97,100 |
| 2007/08/09 | 7,900 | 8,230 | 7,900 | 8,190 | 109,600 |
| 2007/08/08 | 7,660 | 7,890 | 7,660 | 7,860 | 15,600 |
| 2007/08/07 | 7,850 | 7,900 | 7,680 | 7,730 | 16,100 |
| 2007/08/06 | 7,710 | 7,870 | 7,550 | 7,840 | 54,200 |
| 2007/08/03 | 7,520 | 7,800 | 7,520 | 7,770 | 90,900 |
| 2007/08/02 | 7,630 | 7,630 | 7,370 | 7,380 | 102,700 |
| 2007/08/01 | 7,720 | 7,820 | 7,640 | 7,670 | 82,300 |
| 2007/07/31 | 7,650 | 7,960 | 7,610 | 7,950 | 153,900 |
| 2007/07/30 | 7,370 | 7,720 | 7,250 | 7,720 | 300,000 |
| 2007/07/27 | 6,860 | 6,870 | 6,730 | 6,770 | 65,300 |
| 2007/07/26 | 7,150 | 7,270 | 6,930 | 6,930 | 42,100 |
| 2007/07/25 | 7,140 | 7,190 | 7,050 | 7,160 | 20,800 |
| 2007/07/24 | 7,210 | 7,260 | 7,110 | 7,240 | 25,300 |
| 2007/07/23 | 7,190 | 7,230 | 7,160 | 7,200 | 37,300 |
| 2007/07/20 | 7,090 | 7,300 | 7,090 | 7,290 | 43,500 |
| 2007/07/19 | 7,050 | 7,090 | 7,030 | 7,060 | 14,700 |
| 2007/07/18 | 7,070 | 7,090 | 7,010 | 7,010 | 12,500 |
| 2007/07/17 | 7,300 | 7,300 | 7,030 | 7,040 | 60,500 |
| 2007/07/13 | 7,200 | 7,230 | 7,140 | 7,230 | 43,900 |
| 2007/07/12 | 7,150 | 7,150 | 7,070 | 7,150 | 39,400 |
| 2007/07/11 | 7,190 | 7,230 | 7,110 | 7,170 | 41,600 |
| 2007/07/10 | 7,250 | 7,260 | 7,190 | 7,240 | 30,900 |
| 2007/07/09 | 7,410 | 7,470 | 7,290 | 7,290 | 36,600 |
| 2007/07/06 | 7,450 | 7,480 | 7,380 | 7,390 | 41,400 |
| 2007/07/05 | 7,360 | 7,430 | 7,360 | 7,410 | 27,700 |
| 2007/07/04 | 7,350 | 7,410 | 7,350 | 7,350 | 32,800 |
| 2007/07/03 | 7,390 | 7,480 | 7,280 | 7,330 | 42,700 |
| 2007/07/02 | 7,240 | 7,370 | 7,220 | 7,370 | 43,500 |
| 2007/06/29 | 7,110 | 7,260 | 7,090 | 7,250 | 45,200 |
| 2007/06/28 | 7,020 | 7,060 | 6,990 | 6,990 | 18,300 |
| 2007/06/27 | 6,990 | 7,010 | 6,930 | 6,960 | 31,600 |
| 2007/06/26 | 7,150 | 7,160 | 7,020 | 7,040 | 22,800 |
| 2007/06/25 | 7,170 | 7,260 | 7,120 | 7,160 | 29,200 |
| 2007/06/22 | 7,130 | 7,210 | 7,110 | 7,180 | 37,500 |
| 2007/06/21 | 7,120 | 7,150 | 7,080 | 7,110 | 42,600 |
| 2007/06/20 | 7,030 | 7,110 | 7,020 | 7,100 | 26,200 |
| 2007/06/19 | 7,120 | 7,120 | 7,020 | 7,020 | 42,000 |
| 2007/06/18 | 7,200 | 7,220 | 7,110 | 7,120 | 27,000 |
| 2007/06/15 | 6,960 | 7,020 | 6,910 | 7,020 | 39,700 |
| 2007/06/14 | 6,980 | 7,020 | 6,890 | 6,910 | 49,000 |
| 2007/06/13 | 6,980 | 7,020 | 6,950 | 6,960 | 44,000 |
| 2007/06/12 | 7,050 | 7,070 | 6,970 | 7,040 | 28,900 |
| 2007/06/11 | 7,140 | 7,160 | 7,050 | 7,060 | 53,000 |
| 2007/06/08 | 7,130 | 7,140 | 7,100 | 7,120 | 173,800 |
| 2007/06/07 | 7,120 | 7,140 | 7,080 | 7,120 | 39,100 |
| 2007/06/06 | 7,230 | 7,230 | 7,120 | 7,140 | 31,100 |
| 2007/06/05 | 7,240 | 7,260 | 7,200 | 7,260 | 24,900 |
| 2007/06/04 | 7,380 | 7,410 | 7,210 | 7,260 | 52,100 |
| 2007/06/01 | 7,400 | 7,470 | 7,350 | 7,360 | 33,300 |
| 2007/05/31 | 7,400 | 7,500 | 7,320 | 7,390 | 30,900 |
| 2007/05/30 | 7,490 | 7,510 | 7,300 | 7,360 | 40,400 |
| 2007/05/29 | 7,390 | 7,520 | 7,390 | 7,480 | 34,900 |
| 2007/05/28 | 7,290 | 7,370 | 7,290 | 7,350 | 21,000 |
| 2007/05/25 | 7,200 | 7,290 | 7,170 | 7,280 | 30,500 |
| 2007/05/24 | 7,210 | 7,340 | 7,140 | 7,290 | 35,300 |
| 2007/05/23 | 7,130 | 7,240 | 7,120 | 7,210 | 31,800 |
| 2007/05/22 | 6,930 | 7,060 | 6,820 | 7,030 | 40,800 |
| 2007/05/21 | 7,000 | 7,070 | 6,940 | 6,950 | 26,200 |
| 2007/05/18 | 6,920 | 7,020 | 6,910 | 6,980 | 32,300 |
| 2007/05/17 | 6,940 | 6,990 | 6,890 | 6,890 | 24,900 |
| 2007/05/16 | 6,890 | 7,000 | 6,850 | 6,910 | 30,300 |
| 2007/05/15 | 7,020 | 7,020 | 6,860 | 6,880 | 69,300 |
| 2007/05/14 | 7,170 | 7,180 | 7,010 | 7,030 | 30,100 |
| 2007/05/11 | 7,110 | 7,110 | 7,020 | 7,070 | 37,300 |
| 2007/05/10 | 7,100 | 7,150 | 7,100 | 7,120 | 33,100 |
| 2007/05/09 | 7,140 | 7,230 | 7,030 | 7,070 | 40,300 |
| 2007/05/08 | 7,220 | 7,220 | 7,130 | 7,140 | 18,300 |
| 2007/05/07 | 7,310 | 7,340 | 7,150 | 7,190 | 60,600 |
| 2007/05/02 | 7,390 | 7,410 | 7,240 | 7,280 | 40,500 |
| 2007/05/01 | 7,540 | 7,550 | 7,380 | 7,380 | 38,900 |
| 2007/04/27 | 7,630 | 7,750 | 7,550 | 7,640 | 64,100 |
| 2007/04/26 | 7,450 | 7,530 | 7,330 | 7,530 | 62,700 |
| 2007/04/25 | 7,030 | 7,200 | 7,030 | 7,170 | 32,700 |
| 2007/04/24 | 7,120 | 7,130 | 7,000 | 7,020 | 47,600 |
| 2007/04/23 | 7,220 | 7,270 | 7,120 | 7,120 | 56,400 |
| 2007/04/20 | 7,360 | 7,360 | 7,250 | 7,290 | 27,500 |
| 2007/04/19 | 7,430 | 7,450 | 7,350 | 7,360 | 39,200 |
| 2007/04/18 | 7,500 | 7,570 | 7,410 | 7,420 | 30,300 |
| 2007/04/17 | 7,530 | 7,560 | 7,400 | 7,440 | 32,900 |
| 2007/04/16 | 7,430 | 7,560 | 7,400 | 7,400 | 30,000 |
| 2007/04/13 | 7,520 | 7,550 | 7,350 | 7,360 | 31,200 |
| 2007/04/12 | 7,550 | 7,560 | 7,490 | 7,530 | 40,600 |
| 2007/04/11 | 7,660 | 7,660 | 7,530 | 7,610 | 17,700 |
| 2007/04/10 | 7,840 | 7,840 | 7,620 | 7,690 | 26,300 |
| 2007/04/09 | 7,820 | 7,850 | 7,790 | 7,850 | 19,100 |
| 2007/04/06 | 7,700 | 7,770 | 7,640 | 7,690 | 12,900 |
| 2007/04/05 | 7,740 | 7,740 | 7,630 | 7,640 | 13,000 |
| 2007/04/04 | 7,580 | 7,750 | 7,530 | 7,710 | 23,000 |
| 2007/04/03 | 7,570 | 7,570 | 7,470 | 7,480 | 19,000 |
| 2007/04/02 | 7,680 | 7,700 | 7,480 | 7,490 | 31,100 |
| 2007/03/30 | 7,590 | 7,670 | 7,590 | 7,620 | 10,400 |
| 2007/03/29 | 7,630 | 7,630 | 7,450 | 7,600 | 16,400 |
| 2007/03/28 | 7,630 | 7,700 | 7,560 | 7,630 | 19,300 |
| 2007/03/27 | 7,800 | 7,800 | 7,660 | 7,710 | 26,300 |
| 2007/03/26 | 7,850 | 7,900 | 7,810 | 7,820 | 14,200 |
| 2007/03/23 | 7,940 | 7,940 | 7,810 | 7,820 | 28,000 |
| 2007/03/22 | 7,950 | 7,980 | 7,870 | 7,890 | 30,100 |
| 2007/03/20 | 7,940 | 7,950 | 7,820 | 7,830 | 38,400 |
| 2007/03/19 | 7,650 | 7,790 | 7,590 | 7,740 | 35,900 |
| 2007/03/16 | 7,500 | 7,690 | 7,450 | 7,590 | 44,300 |
| 2007/03/15 | 7,490 | 7,550 | 7,360 | 7,440 | 41,900 |
| 2007/03/14 | 7,430 | 7,560 | 7,340 | 7,390 | 52,500 |
| 2007/03/13 | 7,430 | 7,620 | 7,410 | 7,530 | 58,800 |
| 2007/03/12 | 7,270 | 7,400 | 7,270 | 7,360 | 22,900 |
| 2007/03/09 | 7,250 | 7,320 | 7,200 | 7,200 | 146,300 |
| 2007/03/08 | 7,220 | 7,400 | 7,170 | 7,240 | 50,500 |
| 2007/03/07 | 7,500 | 7,500 | 7,250 | 7,290 | 36,700 |
| 2007/03/06 | 7,160 | 7,390 | 7,160 | 7,350 | 31,600 |
| 2007/03/05 | 7,470 | 7,500 | 7,230 | 7,260 | 58,300 |
| 2007/03/02 | 7,610 | 7,730 | 7,570 | 7,660 | 40,300 |
| 2007/03/01 | 7,790 | 7,790 | 7,580 | 7,610 | 67,400 |
| 2007/02/28 | 7,570 | 7,870 | 7,560 | 7,690 | 73,500 |
| 2007/02/27 | 8,080 | 8,080 | 7,900 | 8,000 | 34,700 |
| 2007/02/26 | 8,210 | 8,240 | 8,040 | 8,070 | 30,100 |
| 2007/02/23 | 8,170 | 8,200 | 7,990 | 8,180 | 29,000 |
| 2007/02/22 | 8,250 | 8,250 | 8,080 | 8,100 | 40,100 |
| 2007/02/21 | 8,120 | 8,240 | 8,120 | 8,200 | 70,900 |
| 2007/02/20 | 8,020 | 8,100 | 7,990 | 8,060 | 29,100 |
| 2007/02/19 | 8,060 | 8,080 | 7,960 | 7,980 | 36,300 |
| 2007/02/16 | 7,870 | 8,060 | 7,860 | 7,960 | 50,500 |
| 2007/02/15 | 7,970 | 7,970 | 7,840 | 7,890 | 39,100 |
| 2007/02/14 | 7,930 | 7,930 | 7,860 | 7,870 | 45,400 |
| 2007/02/13 | 7,950 | 7,950 | 7,830 | 7,850 | 41,000 |
| 2007/02/09 | 7,850 | 7,870 | 7,780 | 7,850 | 158,100 |
| 2007/02/08 | 7,810 | 7,930 | 7,810 | 7,860 | 50,400 |
| 2007/02/07 | 8,120 | 8,120 | 7,740 | 7,780 | 96,300 |
| 2007/02/06 | 8,090 | 8,140 | 8,060 | 8,110 | 23,800 |
| 2007/02/05 | 8,140 | 8,280 | 8,030 | 8,060 | 81,400 |
| 2007/02/02 | 8,350 | 8,350 | 8,100 | 8,150 | 116,900 |
| 2007/02/01 | 8,570 | 8,610 | 8,380 | 8,440 | 52,400 |
| 2007/01/31 | 8,630 | 8,690 | 8,510 | 8,540 | 27,900 |
| 2007/01/30 | 8,520 | 8,620 | 8,520 | 8,550 | 16,800 |
| 2007/01/29 | 8,810 | 8,810 | 8,490 | 8,520 | 66,000 |
| 2007/01/26 | 8,800 | 8,820 | 8,660 | 8,710 | 22,300 |
| 2007/01/25 | 8,790 | 8,890 | 8,640 | 8,800 | 37,000 |
| 2007/01/24 | 8,850 | 8,900 | 8,720 | 8,780 | 41,400 |
| 2007/01/23 | 8,920 | 8,920 | 8,830 | 8,830 | 29,100 |
| 2007/01/22 | 8,930 | 8,970 | 8,880 | 8,930 | 13,300 |
| 2007/01/19 | 8,990 | 8,990 | 8,890 | 8,890 | 13,200 |
| 2007/01/18 | 8,940 | 8,980 | 8,900 | 8,920 | 20,900 |
| 2007/01/17 | 8,920 | 8,980 | 8,840 | 8,950 | 26,800 |
| 2007/01/16 | 8,930 | 9,020 | 8,930 | 8,980 | 20,800 |
| 2007/01/15 | 8,870 | 8,950 | 8,870 | 8,930 | 23,700 |
| 2007/01/12 | 8,800 | 8,850 | 8,790 | 8,830 | 52,800 |
| 2007/01/11 | 8,740 | 8,770 | 8,660 | 8,700 | 25,200 |
| 2007/01/10 | 8,910 | 8,910 | 8,700 | 8,720 | 68,100 |
| 2007/01/09 | 9,020 | 9,020 | 8,890 | 8,900 | 42,000 |
| 2007/01/05 | 9,240 | 9,270 | 9,070 | 9,090 | 21,200 |
| 2007/01/04 | 9,300 | 9,300 | 9,150 | 9,220 | 13,600 |