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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,420 | 3,440 | 3,400 | 3,430 | 8,900 |
| 2008/12/29 | 3,450 | 3,460 | 3,370 | 3,420 | 22,600 |
| 2008/12/26 | 3,350 | 3,500 | 3,350 | 3,500 | 23,800 |
| 2008/12/25 | 3,390 | 3,410 | 3,320 | 3,340 | 16,600 |
| 2008/12/24 | 3,490 | 3,490 | 3,320 | 3,340 | 59,100 |
| 2008/12/22 | 3,240 | 3,540 | 3,200 | 3,500 | 153,400 |
| 2008/12/19 | 3,510 | 3,590 | 3,320 | 3,340 | 88,100 |
| 2008/12/18 | 3,610 | 3,690 | 3,420 | 3,480 | 64,900 |
| 2008/12/17 | 3,690 | 3,720 | 3,580 | 3,690 | 39,500 |
| 2008/12/16 | 3,530 | 3,600 | 3,480 | 3,540 | 50,600 |
| 2008/12/15 | 3,580 | 3,640 | 3,510 | 3,630 | 55,500 |
| 2008/12/12 | 3,640 | 3,670 | 3,310 | 3,540 | 199,800 |
| 2008/12/11 | 3,930 | 3,930 | 3,690 | 3,790 | 130,900 |
| 2008/12/10 | 3,820 | 3,970 | 3,770 | 3,940 | 29,300 |
| 2008/12/09 | 3,890 | 4,010 | 3,750 | 3,770 | 36,000 |
| 2008/12/08 | 3,790 | 3,860 | 3,700 | 3,840 | 22,600 |
| 2008/12/05 | 3,890 | 3,890 | 3,680 | 3,690 | 46,600 |
| 2008/12/04 | 4,080 | 4,080 | 3,760 | 3,840 | 55,600 |
| 2008/12/03 | 4,220 | 4,230 | 3,990 | 4,090 | 61,500 |
| 2008/12/02 | 4,230 | 4,290 | 4,110 | 4,120 | 55,500 |
| 2008/12/01 | 4,710 | 4,710 | 4,510 | 4,550 | 24,100 |
| 2008/11/28 | 4,550 | 4,690 | 4,500 | 4,610 | 30,400 |
| 2008/11/27 | 4,570 | 4,570 | 4,460 | 4,500 | 28,300 |
| 2008/11/26 | 4,510 | 4,530 | 4,380 | 4,420 | 41,900 |
| 2008/11/25 | 4,680 | 4,680 | 4,480 | 4,610 | 62,700 |
| 2008/11/21 | 3,810 | 4,180 | 3,770 | 4,180 | 114,500 |
| 2008/11/20 | 4,320 | 4,320 | 4,210 | 4,210 | 20,100 |
| 2008/11/19 | 4,830 | 4,870 | 4,690 | 4,710 | 48,500 |
| 2008/11/18 | 4,910 | 4,990 | 4,810 | 4,830 | 16,200 |
| 2008/11/17 | 4,820 | 5,130 | 4,750 | 5,010 | 14,000 |
| 2008/11/14 | 5,370 | 5,380 | 4,850 | 4,870 | 64,400 |
| 2008/11/13 | 5,040 | 5,170 | 5,040 | 5,070 | 31,500 |
| 2008/11/12 | 5,290 | 5,550 | 5,290 | 5,340 | 35,600 |
| 2008/11/11 | 5,430 | 5,600 | 5,410 | 5,490 | 76,800 |
| 2008/11/10 | 5,560 | 5,600 | 5,320 | 5,420 | 58,700 |
| 2008/11/07 | 4,900 | 5,380 | 4,870 | 5,230 | 45,800 |
| 2008/11/06 | 5,470 | 5,470 | 5,120 | 5,250 | 51,900 |
| 2008/11/05 | 5,390 | 5,700 | 5,390 | 5,700 | 49,600 |
| 2008/11/04 | 5,550 | 5,600 | 5,270 | 5,340 | 44,200 |
| 2008/10/31 | 5,100 | 5,490 | 4,920 | 5,150 | 69,800 |
| 2008/10/30 | 4,560 | 5,050 | 4,520 | 5,000 | 89,100 |
| 2008/10/29 | 4,550 | 4,550 | 4,510 | 4,550 | 62,900 |
| 2008/10/28 | 3,880 | 4,050 | 3,880 | 4,050 | 68,600 |
| 2008/10/27 | 3,610 | 3,820 | 3,550 | 3,550 | 46,800 |
| 2008/10/24 | 4,150 | 4,210 | 4,050 | 4,050 | 95,000 |
| 2008/10/23 | 4,120 | 4,550 | 4,070 | 4,550 | 34,100 |
| 2008/10/22 | 4,770 | 4,800 | 4,520 | 4,520 | 21,100 |
| 2008/10/21 | 5,010 | 5,030 | 4,950 | 5,000 | 21,000 |
| 2008/10/20 | 4,520 | 4,660 | 4,470 | 4,660 | 17,400 |
| 2008/10/17 | 4,710 | 4,750 | 4,470 | 4,520 | 20,100 |
| 2008/10/16 | 4,830 | 4,940 | 4,450 | 4,460 | 95,100 |
| 2008/10/15 | 5,320 | 5,350 | 5,160 | 5,280 | 51,800 |
| 2008/10/14 | 5,410 | 5,410 | 5,370 | 5,410 | 34,600 |
| 2008/10/10 | 4,510 | 4,980 | 4,460 | 4,910 | 40,900 |
| 2008/10/09 | 4,850 | 5,040 | 4,840 | 4,960 | 59,100 |
| 2008/10/08 | 5,280 | 5,280 | 4,770 | 4,900 | 53,400 |
| 2008/10/07 | 5,160 | 5,580 | 5,160 | 5,480 | 30,600 |
| 2008/10/06 | 5,370 | 5,560 | 5,330 | 5,560 | 34,200 |
| 2008/10/03 | 6,190 | 6,190 | 5,850 | 5,870 | 25,300 |
| 2008/10/02 | 6,510 | 6,530 | 6,240 | 6,270 | 8,600 |
| 2008/10/01 | 6,480 | 6,600 | 6,390 | 6,510 | 14,100 |
| 2008/09/30 | 6,140 | 6,490 | 5,950 | 6,450 | 21,900 |
| 2008/09/29 | 6,510 | 6,570 | 6,380 | 6,440 | 14,100 |
| 2008/09/26 | 6,590 | 6,590 | 6,320 | 6,460 | 44,200 |
| 2008/09/25 | 6,740 | 6,740 | 6,610 | 6,650 | 8,700 |
| 2008/09/24 | 6,740 | 6,800 | 6,700 | 6,780 | 20,000 |
| 2008/09/22 | 6,950 | 6,970 | 6,830 | 6,840 | 14,900 |
| 2008/09/19 | 6,810 | 6,850 | 6,770 | 6,850 | 35,300 |
| 2008/09/18 | 6,700 | 6,760 | 6,680 | 6,710 | 22,000 |
| 2008/09/17 | 6,870 | 6,950 | 6,720 | 6,810 | 22,200 |
| 2008/09/16 | 6,650 | 6,780 | 6,600 | 6,770 | 47,700 |
| 2008/09/12 | 7,010 | 7,020 | 6,900 | 6,940 | 116,700 |
| 2008/09/11 | 7,000 | 7,030 | 6,880 | 6,910 | 22,700 |
| 2008/09/10 | 7,160 | 7,210 | 7,090 | 7,140 | 15,700 |
| 2008/09/09 | 7,370 | 7,390 | 7,290 | 7,350 | 10,200 |
| 2008/09/08 | 7,290 | 7,560 | 7,290 | 7,520 | 33,700 |
| 2008/09/05 | 7,000 | 7,160 | 6,950 | 7,090 | 44,800 |
| 2008/09/04 | 7,300 | 7,300 | 7,140 | 7,200 | 13,400 |
| 2008/09/03 | 7,400 | 7,400 | 7,320 | 7,340 | 9,300 |
| 2008/09/02 | 7,320 | 7,510 | 7,240 | 7,320 | 41,800 |
| 2008/09/01 | 7,310 | 7,330 | 7,220 | 7,220 | 34,500 |
| 2008/08/29 | 7,240 | 7,390 | 7,160 | 7,370 | 70,400 |
| 2008/08/28 | 7,230 | 7,230 | 7,100 | 7,180 | 19,900 |
| 2008/08/27 | 7,150 | 7,210 | 7,150 | 7,210 | 14,400 |
| 2008/08/26 | 7,060 | 7,190 | 7,010 | 7,190 | 28,700 |
| 2008/08/25 | 7,190 | 7,240 | 7,100 | 7,100 | 26,500 |
| 2008/08/22 | 7,140 | 7,140 | 7,030 | 7,100 | 19,400 |
| 2008/08/21 | 7,300 | 7,300 | 7,130 | 7,190 | 45,100 |
| 2008/08/20 | 7,350 | 7,410 | 7,290 | 7,290 | 54,100 |
| 2008/08/19 | 7,510 | 7,550 | 7,440 | 7,510 | 48,400 |
| 2008/08/18 | 7,660 | 7,790 | 7,660 | 7,710 | 33,300 |
| 2008/08/15 | 7,500 | 7,620 | 7,500 | 7,610 | 19,300 |
| 2008/08/14 | 7,520 | 7,640 | 7,480 | 7,520 | 34,700 |
| 2008/08/13 | 7,790 | 7,790 | 7,560 | 7,590 | 37,600 |
| 2008/08/12 | 7,900 | 7,930 | 7,720 | 7,780 | 19,800 |
| 2008/08/11 | 7,860 | 7,980 | 7,840 | 7,880 | 104,800 |
| 2008/08/08 | 7,720 | 7,910 | 7,670 | 7,760 | 24,700 |
| 2008/08/07 | 7,770 | 7,830 | 7,680 | 7,730 | 180,400 |
| 2008/08/06 | 7,650 | 7,740 | 7,610 | 7,700 | 119,100 |
| 2008/08/05 | 7,500 | 7,610 | 7,430 | 7,430 | 110,500 |
| 2008/08/04 | 7,620 | 7,700 | 7,490 | 7,540 | 75,600 |
| 2008/08/01 | 7,620 | 7,690 | 7,510 | 7,650 | 94,600 |
| 2008/07/31 | 7,720 | 7,750 | 7,620 | 7,720 | 54,400 |
| 2008/07/30 | 7,320 | 7,760 | 7,320 | 7,670 | 308,400 |
| 2008/07/29 | 7,100 | 7,160 | 6,970 | 7,120 | 63,900 |
| 2008/07/28 | 7,180 | 7,260 | 7,150 | 7,220 | 10,700 |
| 2008/07/25 | 7,200 | 7,250 | 7,110 | 7,210 | 51,800 |
| 2008/07/24 | 7,030 | 7,200 | 7,030 | 7,160 | 71,100 |
| 2008/07/23 | 6,930 | 7,040 | 6,890 | 6,960 | 40,400 |
| 2008/07/22 | 6,900 | 6,950 | 6,860 | 6,940 | 49,500 |
| 2008/07/18 | 6,980 | 6,980 | 6,790 | 6,810 | 51,600 |
| 2008/07/17 | 7,300 | 7,300 | 6,890 | 6,930 | 92,900 |
| 2008/07/16 | 7,140 | 7,250 | 7,090 | 7,120 | 38,900 |
| 2008/07/15 | 7,200 | 7,200 | 7,070 | 7,120 | 41,800 |
| 2008/07/14 | 7,210 | 7,420 | 7,160 | 7,210 | 70,600 |
| 2008/07/11 | 7,080 | 7,330 | 6,980 | 7,210 | 76,500 |
| 2008/07/10 | 6,980 | 7,160 | 6,900 | 7,070 | 44,900 |
| 2008/07/09 | 7,140 | 7,170 | 6,980 | 6,980 | 28,300 |
| 2008/07/08 | 7,090 | 7,120 | 6,900 | 6,970 | 61,600 |
| 2008/07/07 | 7,130 | 7,140 | 7,000 | 7,090 | 15,400 |
| 2008/07/04 | 6,960 | 7,100 | 6,930 | 7,100 | 38,600 |
| 2008/07/03 | 6,870 | 7,030 | 6,830 | 7,010 | 44,800 |
| 2008/07/02 | 7,160 | 7,160 | 6,930 | 6,950 | 75,400 |
| 2008/07/01 | 7,190 | 7,340 | 7,170 | 7,190 | 55,300 |
| 2008/06/30 | 7,260 | 7,260 | 7,100 | 7,100 | 58,500 |
| 2008/06/27 | 7,260 | 7,340 | 7,240 | 7,320 | 48,200 |
| 2008/06/26 | 7,490 | 7,540 | 7,450 | 7,460 | 24,700 |
| 2008/06/25 | 7,450 | 7,510 | 7,390 | 7,480 | 39,700 |
| 2008/06/24 | 7,580 | 7,580 | 7,420 | 7,520 | 20,200 |
| 2008/06/23 | 7,620 | 7,700 | 7,530 | 7,570 | 59,000 |
| 2008/06/20 | 8,070 | 8,150 | 7,800 | 7,800 | 46,100 |
| 2008/06/19 | 8,190 | 8,190 | 7,970 | 8,020 | 38,000 |
| 2008/06/18 | 8,120 | 8,290 | 8,120 | 8,250 | 27,800 |
| 2008/06/17 | 8,100 | 8,190 | 8,070 | 8,170 | 25,000 |
| 2008/06/16 | 7,880 | 8,060 | 7,870 | 8,060 | 29,000 |
| 2008/06/13 | 7,740 | 7,890 | 7,710 | 7,780 | 113,800 |
| 2008/06/12 | 8,010 | 8,010 | 7,720 | 7,730 | 88,400 |
| 2008/06/11 | 8,200 | 8,200 | 7,950 | 8,010 | 19,800 |
| 2008/06/10 | 8,050 | 8,250 | 8,010 | 8,040 | 33,700 |
| 2008/06/09 | 7,840 | 8,040 | 7,840 | 8,010 | 17,000 |
| 2008/06/06 | 8,220 | 8,250 | 8,030 | 8,040 | 22,400 |
| 2008/06/05 | 8,180 | 8,200 | 8,060 | 8,130 | 10,300 |
| 2008/06/04 | 7,830 | 8,160 | 7,830 | 8,100 | 38,200 |
| 2008/06/03 | 7,930 | 7,950 | 7,790 | 7,810 | 23,500 |
| 2008/06/02 | 7,880 | 8,020 | 7,840 | 8,010 | 36,200 |
| 2008/05/30 | 7,700 | 7,820 | 7,690 | 7,820 | 41,500 |
| 2008/05/29 | 7,480 | 7,660 | 7,440 | 7,650 | 30,300 |
| 2008/05/28 | 7,530 | 7,590 | 7,450 | 7,460 | 16,800 |
| 2008/05/27 | 7,490 | 7,530 | 7,400 | 7,470 | 17,500 |
| 2008/05/26 | 7,580 | 7,580 | 7,420 | 7,440 | 32,200 |
| 2008/05/23 | 7,610 | 7,780 | 7,570 | 7,630 | 36,500 |
| 2008/05/22 | 7,560 | 7,680 | 7,500 | 7,650 | 25,200 |
| 2008/05/21 | 7,690 | 7,700 | 7,580 | 7,660 | 21,900 |
| 2008/05/20 | 7,880 | 7,890 | 7,720 | 7,740 | 18,400 |
| 2008/05/19 | 7,700 | 7,890 | 7,700 | 7,890 | 42,700 |
| 2008/05/16 | 7,690 | 7,730 | 7,650 | 7,650 | 16,400 |
| 2008/05/15 | 7,820 | 7,820 | 7,650 | 7,690 | 21,000 |
| 2008/05/14 | 7,790 | 7,790 | 7,650 | 7,730 | 21,000 |
| 2008/05/13 | 7,940 | 7,940 | 7,710 | 7,780 | 36,800 |
| 2008/05/12 | 7,810 | 8,010 | 7,750 | 7,930 | 20,700 |
| 2008/05/09 | 8,100 | 8,100 | 7,750 | 7,750 | 42,600 |
| 2008/05/08 | 8,170 | 8,220 | 8,000 | 8,060 | 36,200 |
| 2008/05/07 | 8,050 | 8,260 | 8,050 | 8,190 | 24,900 |
| 2008/05/02 | 7,870 | 7,970 | 7,860 | 7,970 | 42,600 |
| 2008/05/01 | 7,770 | 7,780 | 7,650 | 7,670 | 22,300 |
| 2008/04/30 | 7,720 | 7,900 | 7,720 | 7,770 | 33,800 |
| 2008/04/28 | 7,770 | 7,830 | 7,550 | 7,710 | 24,800 |
| 2008/04/25 | 7,650 | 7,910 | 7,610 | 7,810 | 51,500 |
| 2008/04/24 | 7,280 | 7,560 | 7,260 | 7,470 | 76,300 |
| 2008/04/23 | 6,840 | 7,070 | 6,840 | 7,020 | 34,300 |
| 2008/04/22 | 7,150 | 7,160 | 6,940 | 6,970 | 48,200 |
| 2008/04/21 | 7,300 | 7,390 | 7,300 | 7,320 | 28,500 |
| 2008/04/18 | 7,080 | 7,120 | 6,900 | 7,070 | 20,900 |
| 2008/04/17 | 7,030 | 7,150 | 6,960 | 7,060 | 44,400 |
| 2008/04/16 | 6,680 | 6,950 | 6,680 | 6,900 | 24,400 |
| 2008/04/15 | 6,650 | 6,680 | 6,590 | 6,600 | 33,700 |
| 2008/04/14 | 6,660 | 6,810 | 6,640 | 6,770 | 30,600 |
| 2008/04/11 | 6,780 | 6,980 | 6,770 | 6,900 | 34,900 |
| 2008/04/10 | 6,940 | 6,940 | 6,730 | 6,730 | 22,900 |
| 2008/04/09 | 7,100 | 7,100 | 6,870 | 7,010 | 21,200 |
| 2008/04/08 | 6,940 | 7,060 | 6,940 | 7,040 | 25,600 |
| 2008/04/07 | 6,800 | 7,040 | 6,710 | 6,990 | 88,500 |
| 2008/04/04 | 6,880 | 6,880 | 6,720 | 6,800 | 29,000 |
| 2008/04/03 | 6,800 | 6,950 | 6,770 | 6,860 | 39,600 |
| 2008/04/02 | 6,510 | 6,760 | 6,490 | 6,750 | 50,200 |
| 2008/04/01 | 6,130 | 6,380 | 6,090 | 6,350 | 49,900 |
| 2008/03/31 | 6,170 | 6,220 | 6,030 | 6,030 | 30,800 |
| 2008/03/28 | 6,080 | 6,190 | 6,040 | 6,140 | 33,500 |
| 2008/03/27 | 6,180 | 6,200 | 6,100 | 6,160 | 29,600 |
| 2008/03/26 | 6,270 | 6,360 | 6,190 | 6,230 | 29,500 |
| 2008/03/25 | 6,360 | 6,360 | 6,210 | 6,340 | 48,000 |
| 2008/03/24 | 6,420 | 6,460 | 6,260 | 6,260 | 30,700 |
| 2008/03/21 | 6,380 | 6,420 | 6,250 | 6,420 | 27,600 |
| 2008/03/19 | 6,620 | 6,620 | 6,240 | 6,380 | 43,400 |
| 2008/03/18 | 6,150 | 6,320 | 6,040 | 6,320 | 49,300 |
| 2008/03/17 | 6,350 | 6,380 | 6,220 | 6,280 | 50,000 |
| 2008/03/14 | 6,600 | 6,740 | 6,500 | 6,520 | 259,400 |
| 2008/03/13 | 6,700 | 6,740 | 6,470 | 6,480 | 39,100 |
| 2008/03/12 | 6,910 | 7,030 | 6,780 | 6,840 | 52,900 |
| 2008/03/11 | 6,420 | 6,730 | 6,400 | 6,710 | 44,700 |
| 2008/03/10 | 6,700 | 6,760 | 6,580 | 6,610 | 44,800 |
| 2008/03/07 | 6,730 | 6,940 | 6,730 | 6,760 | 51,100 |
| 2008/03/06 | 6,840 | 7,040 | 6,840 | 7,030 | 58,200 |
| 2008/03/05 | 6,770 | 6,800 | 6,690 | 6,740 | 51,900 |
| 2008/03/04 | 6,610 | 6,690 | 6,550 | 6,600 | 48,000 |
| 2008/03/03 | 6,820 | 6,820 | 6,600 | 6,610 | 87,000 |
| 2008/02/29 | 6,910 | 7,010 | 6,900 | 7,000 | 42,100 |
| 2008/02/28 | 7,100 | 7,130 | 7,040 | 7,100 | 26,500 |
| 2008/02/27 | 7,240 | 7,280 | 7,060 | 7,120 | 45,000 |
| 2008/02/26 | 7,180 | 7,230 | 7,080 | 7,080 | 28,300 |
| 2008/02/25 | 7,030 | 7,150 | 6,990 | 7,150 | 55,300 |
| 2008/02/22 | 6,870 | 6,910 | 6,800 | 6,870 | 30,200 |
| 2008/02/21 | 6,810 | 6,940 | 6,770 | 6,850 | 56,100 |
| 2008/02/20 | 7,120 | 7,120 | 6,720 | 6,760 | 75,300 |
| 2008/02/19 | 7,280 | 7,280 | 7,140 | 7,240 | 48,800 |
| 2008/02/18 | 7,300 | 7,300 | 7,180 | 7,180 | 51,000 |
| 2008/02/15 | 7,440 | 7,440 | 7,230 | 7,340 | 52,500 |
| 2008/02/14 | 7,460 | 7,710 | 7,460 | 7,530 | 92,500 |
| 2008/02/13 | 7,180 | 7,260 | 7,120 | 7,160 | 28,100 |
| 2008/02/12 | 6,870 | 7,180 | 6,860 | 7,150 | 37,200 |
| 2008/02/08 | 6,910 | 7,000 | 6,900 | 6,910 | 24,100 |
| 2008/02/07 | 7,080 | 7,130 | 6,910 | 7,000 | 56,300 |
| 2008/02/06 | 7,490 | 7,640 | 7,210 | 7,210 | 85,000 |
| 2008/02/05 | 7,650 | 7,850 | 7,630 | 7,830 | 62,500 |
| 2008/02/04 | 7,490 | 7,520 | 7,300 | 7,520 | 77,500 |
| 2008/02/01 | 7,060 | 7,250 | 7,060 | 7,190 | 42,900 |
| 2008/01/31 | 6,970 | 7,200 | 6,940 | 7,050 | 85,100 |
| 2008/01/30 | 7,160 | 7,220 | 7,040 | 7,130 | 74,800 |
| 2008/01/29 | 7,000 | 7,090 | 6,960 | 7,060 | 48,100 |
| 2008/01/28 | 7,170 | 7,170 | 6,830 | 6,830 | 67,200 |
| 2008/01/25 | 7,360 | 7,460 | 7,140 | 7,240 | 87,200 |
| 2008/01/24 | 6,620 | 6,790 | 6,590 | 6,760 | 65,200 |
| 2008/01/23 | 6,300 | 6,660 | 6,300 | 6,420 | 82,200 |
| 2008/01/22 | 6,300 | 6,400 | 6,100 | 6,110 | 72,100 |
| 2008/01/21 | 6,510 | 6,600 | 6,480 | 6,490 | 56,400 |
| 2008/01/18 | 6,450 | 6,860 | 6,450 | 6,800 | 75,300 |
| 2008/01/17 | 6,520 | 6,650 | 6,380 | 6,610 | 82,400 |
| 2008/01/16 | 6,750 | 6,750 | 6,340 | 6,420 | 113,900 |
| 2008/01/15 | 7,330 | 7,360 | 6,820 | 6,850 | 74,500 |
| 2008/01/11 | 7,560 | 7,570 | 7,200 | 7,230 | 67,600 |
| 2008/01/10 | 7,690 | 7,810 | 7,580 | 7,580 | 43,000 |
| 2008/01/09 | 7,720 | 7,740 | 7,600 | 7,680 | 77,000 |
| 2008/01/08 | 7,650 | 7,920 | 7,550 | 7,910 | 72,000 |
| 2008/01/07 | 7,830 | 7,870 | 7,650 | 7,670 | 101,600 |
| 2008/01/04 | 8,290 | 8,330 | 7,820 | 7,870 | 66,800 |