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 |
|---|---|---|---|---|---|
| 2009/12/30 | 8,550 | 8,570 | 8,440 | 8,530 | 24,900 |
| 2009/12/29 | 8,490 | 8,580 | 8,490 | 8,510 | 12,000 |
| 2009/12/28 | 8,460 | 8,520 | 8,430 | 8,500 | 10,900 |
| 2009/12/25 | 8,490 | 8,490 | 8,400 | 8,430 | 10,000 |
| 2009/12/24 | 8,460 | 8,590 | 8,420 | 8,440 | 15,300 |
| 2009/12/22 | 8,080 | 8,470 | 8,080 | 8,410 | 31,200 |
| 2009/12/21 | 8,170 | 8,170 | 8,070 | 8,070 | 12,900 |
| 2009/12/18 | 8,080 | 8,150 | 7,990 | 8,130 | 15,200 |
| 2009/12/17 | 8,090 | 8,140 | 8,080 | 8,110 | 10,500 |
| 2009/12/16 | 8,200 | 8,250 | 8,030 | 8,090 | 19,000 |
| 2009/12/15 | 8,050 | 8,170 | 8,050 | 8,160 | 13,300 |
| 2009/12/14 | 8,140 | 8,150 | 8,030 | 8,120 | 11,200 |
| 2009/12/11 | 8,020 | 8,150 | 7,940 | 8,130 | 80,400 |
| 2009/12/10 | 8,060 | 8,110 | 7,970 | 8,010 | 9,600 |
| 2009/12/09 | 8,120 | 8,200 | 8,020 | 8,070 | 15,400 |
| 2009/12/08 | 7,930 | 8,220 | 7,930 | 8,190 | 21,300 |
| 2009/12/07 | 7,940 | 8,010 | 7,870 | 8,010 | 16,100 |
| 2009/12/04 | 7,890 | 7,890 | 7,800 | 7,890 | 11,300 |
| 2009/12/03 | 7,780 | 7,900 | 7,780 | 7,900 | 28,300 |
| 2009/12/02 | 7,580 | 7,740 | 7,580 | 7,720 | 32,400 |
| 2009/12/01 | 7,530 | 7,690 | 7,470 | 7,680 | 26,100 |
| 2009/11/30 | 7,410 | 7,560 | 7,410 | 7,560 | 15,600 |
| 2009/11/27 | 7,270 | 7,390 | 7,210 | 7,300 | 20,500 |
| 2009/11/26 | 7,280 | 7,430 | 7,250 | 7,370 | 27,200 |
| 2009/11/25 | 7,140 | 7,340 | 7,100 | 7,340 | 20,200 |
| 2009/11/24 | 7,000 | 7,120 | 6,920 | 7,090 | 23,300 |
| 2009/11/20 | 6,850 | 6,930 | 6,820 | 6,930 | 20,000 |
| 2009/11/19 | 7,200 | 7,200 | 6,870 | 6,930 | 21,400 |
| 2009/11/18 | 7,150 | 7,240 | 7,100 | 7,220 | 11,100 |
| 2009/11/17 | 7,370 | 7,370 | 7,160 | 7,190 | 33,900 |
| 2009/11/16 | 7,560 | 7,560 | 7,260 | 7,370 | 14,700 |
| 2009/11/13 | 7,620 | 7,620 | 7,480 | 7,550 | 15,400 |
| 2009/11/12 | 7,690 | 7,700 | 7,520 | 7,550 | 16,100 |
| 2009/11/11 | 7,740 | 7,800 | 7,640 | 7,640 | 7,100 |
| 2009/11/10 | 7,780 | 7,820 | 7,630 | 7,640 | 15,200 |
| 2009/11/09 | 7,730 | 7,830 | 7,640 | 7,730 | 11,900 |
| 2009/11/06 | 7,630 | 7,740 | 7,570 | 7,720 | 22,400 |
| 2009/11/05 | 7,500 | 7,560 | 7,470 | 7,540 | 12,900 |
| 2009/11/04 | 7,590 | 7,640 | 7,510 | 7,600 | 11,800 |
| 2009/11/02 | 7,590 | 7,740 | 7,490 | 7,630 | 34,000 |
| 2009/10/30 | 7,840 | 7,890 | 7,790 | 7,790 | 16,600 |
| 2009/10/29 | 7,490 | 7,850 | 7,490 | 7,850 | 38,200 |
| 2009/10/28 | 7,410 | 7,670 | 7,410 | 7,620 | 29,700 |
| 2009/10/27 | 7,460 | 7,550 | 7,230 | 7,400 | 41,000 |
| 2009/10/26 | 7,450 | 7,520 | 7,420 | 7,430 | 17,700 |
| 2009/10/23 | 7,560 | 7,560 | 7,410 | 7,420 | 16,100 |
| 2009/10/22 | 7,470 | 7,530 | 7,380 | 7,530 | 16,800 |
| 2009/10/21 | 7,340 | 7,500 | 7,340 | 7,500 | 22,300 |
| 2009/10/20 | 7,350 | 7,420 | 7,350 | 7,400 | 13,800 |
| 2009/10/19 | 7,220 | 7,280 | 7,180 | 7,270 | 12,900 |
| 2009/10/16 | 7,360 | 7,360 | 7,220 | 7,250 | 10,700 |
| 2009/10/15 | 7,330 | 7,390 | 7,270 | 7,280 | 10,100 |
| 2009/10/14 | 7,310 | 7,310 | 7,090 | 7,290 | 24,600 |
| 2009/10/13 | 7,250 | 7,350 | 7,250 | 7,300 | 6,900 |
| 2009/10/09 | 7,110 | 7,180 | 7,090 | 7,120 | 12,900 |
| 2009/10/08 | 7,170 | 7,180 | 7,060 | 7,100 | 10,300 |
| 2009/10/07 | 6,860 | 7,100 | 6,860 | 7,070 | 9,400 |
| 2009/10/06 | 6,810 | 6,850 | 6,710 | 6,780 | 15,200 |
| 2009/10/05 | 6,870 | 6,890 | 6,680 | 6,710 | 22,100 |
| 2009/10/02 | 7,100 | 7,100 | 6,910 | 7,000 | 17,300 |
| 2009/10/01 | 7,280 | 7,330 | 7,170 | 7,190 | 10,900 |
| 2009/09/30 | 7,100 | 7,290 | 7,100 | 7,280 | 21,400 |
| 2009/09/29 | 7,070 | 7,090 | 7,000 | 7,070 | 11,600 |
| 2009/09/28 | 7,090 | 7,090 | 6,910 | 6,950 | 21,200 |
| 2009/09/25 | 7,260 | 7,260 | 7,130 | 7,200 | 16,000 |
| 2009/09/24 | 7,230 | 7,380 | 7,230 | 7,380 | 35,500 |
| 2009/09/18 | 7,360 | 7,360 | 7,230 | 7,330 | 20,700 |
| 2009/09/17 | 7,100 | 7,460 | 7,100 | 7,460 | 30,200 |
| 2009/09/16 | 6,860 | 7,090 | 6,860 | 7,030 | 12,100 |
| 2009/09/15 | 6,810 | 6,850 | 6,760 | 6,850 | 27,100 |
| 2009/09/14 | 6,900 | 6,900 | 6,710 | 6,710 | 6,900 |
| 2009/09/11 | 6,970 | 7,000 | 6,870 | 6,920 | 88,800 |
| 2009/09/10 | 6,800 | 6,950 | 6,800 | 6,950 | 17,500 |
| 2009/09/09 | 6,780 | 6,800 | 6,720 | 6,750 | 18,500 |
| 2009/09/08 | 6,700 | 6,800 | 6,680 | 6,770 | 14,300 |
| 2009/09/07 | 6,600 | 6,660 | 6,580 | 6,640 | 7,800 |
| 2009/09/04 | 6,580 | 6,600 | 6,510 | 6,540 | 16,700 |
| 2009/09/03 | 6,650 | 6,650 | 6,520 | 6,520 | 15,100 |
| 2009/09/02 | 6,600 | 6,630 | 6,600 | 6,620 | 16,800 |
| 2009/09/01 | 6,690 | 6,780 | 6,680 | 6,770 | 4,100 |
| 2009/08/31 | 6,750 | 6,830 | 6,600 | 6,690 | 10,700 |
| 2009/08/28 | 6,720 | 6,770 | 6,600 | 6,650 | 12,400 |
| 2009/08/27 | 6,830 | 6,840 | 6,730 | 6,760 | 7,200 |
| 2009/08/26 | 6,900 | 6,940 | 6,860 | 6,880 | 5,900 |
| 2009/08/25 | 6,830 | 6,850 | 6,800 | 6,830 | 5,100 |
| 2009/08/24 | 6,860 | 6,870 | 6,820 | 6,850 | 13,500 |
| 2009/08/21 | 6,780 | 6,800 | 6,630 | 6,720 | 9,400 |
| 2009/08/20 | 6,630 | 6,770 | 6,630 | 6,770 | 7,800 |
| 2009/08/19 | 6,690 | 6,720 | 6,600 | 6,600 | 8,500 |
| 2009/08/18 | 6,600 | 6,690 | 6,580 | 6,640 | 9,900 |
| 2009/08/17 | 6,860 | 6,860 | 6,680 | 6,680 | 15,600 |
| 2009/08/14 | 6,850 | 6,940 | 6,850 | 6,860 | 14,000 |
| 2009/08/13 | 6,840 | 6,920 | 6,820 | 6,900 | 11,400 |
| 2009/08/12 | 6,810 | 6,850 | 6,780 | 6,780 | 15,100 |
| 2009/08/11 | 6,750 | 6,860 | 6,740 | 6,860 | 10,500 |
| 2009/08/10 | 6,900 | 6,900 | 6,770 | 6,780 | 13,800 |
| 2009/08/07 | 6,680 | 6,750 | 6,610 | 6,740 | 16,300 |
| 2009/08/06 | 6,580 | 6,650 | 6,580 | 6,610 | 6,100 |
| 2009/08/05 | 6,780 | 6,810 | 6,590 | 6,590 | 20,400 |
| 2009/08/04 | 6,900 | 6,960 | 6,750 | 6,770 | 16,200 |
| 2009/08/03 | 6,910 | 6,930 | 6,820 | 6,820 | 8,800 |
| 2009/07/31 | 6,980 | 6,980 | 6,780 | 6,810 | 15,900 |
| 2009/07/30 | 6,860 | 6,900 | 6,750 | 6,810 | 6,800 |
| 2009/07/29 | 6,710 | 6,850 | 6,700 | 6,840 | 12,900 |
| 2009/07/28 | 6,750 | 6,780 | 6,650 | 6,700 | 10,800 |
| 2009/07/27 | 6,750 | 6,970 | 6,680 | 6,800 | 34,000 |
| 2009/07/24 | 6,470 | 6,560 | 6,440 | 6,550 | 20,800 |
| 2009/07/23 | 6,280 | 6,420 | 6,270 | 6,340 | 8,000 |
| 2009/07/22 | 6,290 | 6,300 | 6,190 | 6,260 | 8,000 |
| 2009/07/21 | 6,250 | 6,270 | 6,200 | 6,260 | 9,000 |
| 2009/07/17 | 6,210 | 6,210 | 6,060 | 6,140 | 11,200 |
| 2009/07/16 | 6,260 | 6,260 | 6,110 | 6,110 | 17,000 |
| 2009/07/15 | 6,000 | 6,120 | 6,000 | 6,060 | 7,900 |
| 2009/07/14 | 5,870 | 5,930 | 5,850 | 5,910 | 15,400 |
| 2009/07/13 | 6,020 | 6,020 | 5,770 | 5,770 | 16,700 |
| 2009/07/10 | 6,140 | 6,150 | 6,030 | 6,030 | 68,200 |
| 2009/07/09 | 5,980 | 6,120 | 5,930 | 6,090 | 22,700 |
| 2009/07/08 | 6,100 | 6,160 | 6,020 | 6,070 | 16,900 |
| 2009/07/07 | 6,300 | 6,380 | 6,240 | 6,300 | 12,200 |
| 2009/07/06 | 6,340 | 6,340 | 6,160 | 6,270 | 15,200 |
| 2009/07/03 | 5,990 | 6,370 | 5,990 | 6,350 | 29,400 |
| 2009/07/02 | 6,140 | 6,250 | 6,070 | 6,120 | 14,300 |
| 2009/07/01 | 5,950 | 6,220 | 5,920 | 6,190 | 28,900 |
| 2009/06/30 | 5,920 | 5,920 | 5,850 | 5,910 | 15,500 |
| 2009/06/29 | 5,880 | 5,960 | 5,790 | 5,820 | 17,500 |
| 2009/06/26 | 5,980 | 5,980 | 5,860 | 5,880 | 8,800 |
| 2009/06/25 | 5,800 | 5,930 | 5,800 | 5,880 | 9,600 |
| 2009/06/24 | 5,820 | 5,860 | 5,730 | 5,790 | 22,200 |
| 2009/06/23 | 5,800 | 5,860 | 5,670 | 5,720 | 22,300 |
| 2009/06/22 | 6,010 | 6,010 | 5,890 | 5,890 | 12,000 |
| 2009/06/19 | 6,160 | 6,160 | 5,960 | 5,980 | 19,600 |
| 2009/06/18 | 6,040 | 6,070 | 5,990 | 6,000 | 11,900 |
| 2009/06/17 | 5,900 | 6,120 | 5,900 | 6,090 | 18,400 |
| 2009/06/16 | 5,890 | 5,920 | 5,820 | 5,840 | 13,800 |
| 2009/06/15 | 6,150 | 6,150 | 5,970 | 5,990 | 12,000 |
| 2009/06/12 | 6,120 | 6,200 | 6,120 | 6,140 | 109,000 |
| 2009/06/11 | 6,040 | 6,150 | 6,040 | 6,110 | 11,100 |
| 2009/06/10 | 5,950 | 6,160 | 5,950 | 6,040 | 21,300 |
| 2009/06/09 | 5,910 | 6,070 | 5,910 | 5,950 | 13,600 |
| 2009/06/08 | 6,060 | 6,100 | 5,900 | 5,900 | 15,600 |
| 2009/06/05 | 5,860 | 6,000 | 5,860 | 5,950 | 20,100 |
| 2009/06/04 | 5,720 | 5,840 | 5,710 | 5,770 | 16,200 |
| 2009/06/03 | 5,650 | 5,730 | 5,650 | 5,700 | 16,500 |
| 2009/06/02 | 5,690 | 5,700 | 5,580 | 5,600 | 34,700 |
| 2009/06/01 | 5,530 | 5,640 | 5,470 | 5,550 | 18,600 |
| 2009/05/29 | 5,480 | 5,480 | 5,400 | 5,470 | 60,200 |
| 2009/05/28 | 5,270 | 5,430 | 5,270 | 5,420 | 48,800 |
| 2009/05/27 | 5,350 | 5,370 | 5,250 | 5,250 | 27,100 |
| 2009/05/26 | 5,410 | 5,410 | 5,230 | 5,250 | 22,800 |
| 2009/05/25 | 5,420 | 5,450 | 5,320 | 5,340 | 37,300 |
| 2009/05/22 | 5,180 | 5,380 | 5,180 | 5,360 | 75,200 |
| 2009/05/21 | 5,140 | 5,280 | 5,100 | 5,260 | 85,500 |
| 2009/05/20 | 5,190 | 5,250 | 5,140 | 5,210 | 58,400 |
| 2009/05/19 | 5,170 | 5,190 | 5,080 | 5,180 | 41,800 |
| 2009/05/18 | 5,100 | 5,100 | 4,960 | 5,030 | 40,300 |
| 2009/05/15 | 5,040 | 5,210 | 5,040 | 5,170 | 56,300 |
| 2009/05/14 | 5,080 | 5,100 | 4,950 | 4,950 | 49,400 |
| 2009/05/13 | 5,230 | 5,280 | 5,110 | 5,160 | 53,300 |
| 2009/05/12 | 5,390 | 5,430 | 5,320 | 5,330 | 62,800 |
| 2009/05/11 | 5,550 | 5,610 | 5,310 | 5,380 | 46,300 |
| 2009/05/08 | 5,660 | 5,730 | 5,470 | 5,510 | 55,100 |
| 2009/05/07 | 5,630 | 5,720 | 5,580 | 5,630 | 48,200 |
| 2009/05/01 | 5,410 | 5,450 | 5,270 | 5,430 | 39,000 |
| 2009/04/30 | 5,250 | 5,470 | 5,200 | 5,440 | 70,300 |
| 2009/04/28 | 5,170 | 5,270 | 5,020 | 5,020 | 44,100 |
| 2009/04/27 | 5,100 | 5,210 | 5,080 | 5,180 | 52,900 |
| 2009/04/24 | 5,150 | 5,270 | 5,050 | 5,050 | 71,700 |
| 2009/04/23 | 4,980 | 5,210 | 4,980 | 5,180 | 55,200 |
| 2009/04/22 | 4,880 | 4,910 | 4,850 | 4,890 | 28,700 |
| 2009/04/21 | 4,640 | 4,800 | 4,640 | 4,780 | 34,400 |
| 2009/04/20 | 4,770 | 4,940 | 4,770 | 4,890 | 21,900 |
| 2009/04/17 | 4,780 | 4,860 | 4,770 | 4,780 | 42,200 |
| 2009/04/16 | 4,790 | 4,910 | 4,670 | 4,680 | 47,100 |
| 2009/04/15 | 4,970 | 4,970 | 4,630 | 4,710 | 49,000 |
| 2009/04/14 | 5,060 | 5,070 | 4,910 | 4,940 | 37,200 |
| 2009/04/13 | 4,990 | 5,070 | 4,980 | 5,030 | 23,200 |
| 2009/04/10 | 5,040 | 5,070 | 4,940 | 5,020 | 33,100 |
| 2009/04/09 | 4,820 | 4,950 | 4,810 | 4,940 | 35,100 |
| 2009/04/08 | 4,720 | 4,760 | 4,650 | 4,670 | 19,700 |
| 2009/04/07 | 4,840 | 4,850 | 4,750 | 4,840 | 35,800 |
| 2009/04/06 | 4,930 | 4,960 | 4,710 | 4,770 | 38,500 |
| 2009/04/03 | 4,720 | 4,960 | 4,720 | 4,880 | 54,800 |
| 2009/04/02 | 4,530 | 4,660 | 4,460 | 4,630 | 31,900 |
| 2009/04/01 | 4,450 | 4,450 | 4,330 | 4,380 | 25,300 |
| 2009/03/31 | 4,390 | 4,520 | 4,270 | 4,300 | 49,700 |
| 2009/03/30 | 4,670 | 4,750 | 4,440 | 4,440 | 44,600 |
| 2009/03/27 | 4,670 | 4,780 | 4,670 | 4,700 | 34,600 |
| 2009/03/26 | 4,470 | 4,600 | 4,470 | 4,600 | 12,000 |
| 2009/03/25 | 4,590 | 4,590 | 4,380 | 4,450 | 35,300 |
| 2009/03/24 | 4,600 | 4,670 | 4,550 | 4,640 | 47,100 |
| 2009/03/23 | 4,350 | 4,480 | 4,330 | 4,480 | 43,700 |
| 2009/03/19 | 4,470 | 4,560 | 4,320 | 4,350 | 29,800 |
| 2009/03/18 | 4,530 | 4,570 | 4,410 | 4,430 | 32,700 |
| 2009/03/17 | 4,410 | 4,510 | 4,370 | 4,480 | 39,000 |
| 2009/03/16 | 4,340 | 4,470 | 4,330 | 4,340 | 40,300 |
| 2009/03/13 | 4,130 | 4,230 | 4,120 | 4,190 | 150,700 |
| 2009/03/12 | 4,190 | 4,190 | 4,030 | 4,100 | 45,700 |
| 2009/03/11 | 4,190 | 4,320 | 4,150 | 4,310 | 43,900 |
| 2009/03/10 | 3,920 | 4,050 | 3,920 | 4,050 | 15,700 |
| 2009/03/09 | 4,050 | 4,080 | 3,900 | 4,000 | 13,100 |
| 2009/03/06 | 3,990 | 4,080 | 3,980 | 4,060 | 33,700 |
| 2009/03/05 | 4,100 | 4,170 | 4,100 | 4,110 | 19,600 |
| 2009/03/04 | 3,990 | 4,070 | 3,970 | 4,050 | 16,200 |
| 2009/03/03 | 3,780 | 3,990 | 3,780 | 3,990 | 19,600 |
| 2009/03/02 | 3,910 | 4,020 | 3,890 | 3,930 | 24,400 |
| 2009/02/27 | 3,990 | 4,100 | 3,930 | 4,060 | 12,300 |
| 2009/02/26 | 4,020 | 4,080 | 3,950 | 3,970 | 24,000 |
| 2009/02/25 | 4,030 | 4,030 | 3,920 | 4,010 | 20,900 |
| 2009/02/24 | 3,810 | 3,880 | 3,700 | 3,880 | 30,100 |
| 2009/02/23 | 4,000 | 4,030 | 3,770 | 3,910 | 43,600 |
| 2009/02/20 | 4,300 | 4,310 | 4,090 | 4,150 | 30,900 |
| 2009/02/19 | 4,210 | 4,400 | 4,210 | 4,390 | 37,700 |
| 2009/02/18 | 3,960 | 4,110 | 3,960 | 4,090 | 20,200 |
| 2009/02/17 | 4,210 | 4,300 | 4,050 | 4,110 | 31,200 |
| 2009/02/16 | 4,090 | 4,180 | 4,070 | 4,170 | 13,000 |
| 2009/02/13 | 4,190 | 4,240 | 4,130 | 4,190 | 23,000 |
| 2009/02/12 | 4,370 | 4,400 | 4,170 | 4,230 | 32,700 |
| 2009/02/10 | 4,380 | 4,390 | 4,290 | 4,370 | 28,300 |
| 2009/02/09 | 4,520 | 4,520 | 4,270 | 4,290 | 16,600 |
| 2009/02/06 | 4,560 | 4,560 | 4,410 | 4,420 | 19,300 |
| 2009/02/05 | 4,520 | 4,530 | 4,320 | 4,410 | 48,800 |
| 2009/02/04 | 4,260 | 4,600 | 4,190 | 4,570 | 40,900 |
| 2009/02/03 | 4,130 | 4,280 | 4,080 | 4,160 | 20,700 |
| 2009/02/02 | 4,280 | 4,290 | 4,040 | 4,080 | 37,700 |
| 2009/01/30 | 4,130 | 4,330 | 4,000 | 4,330 | 62,400 |
| 2009/01/29 | 3,950 | 4,200 | 3,950 | 4,140 | 68,500 |
| 2009/01/28 | 3,820 | 3,960 | 3,820 | 3,920 | 22,800 |
| 2009/01/27 | 3,860 | 3,860 | 3,760 | 3,840 | 20,200 |
| 2009/01/26 | 3,670 | 3,900 | 3,670 | 3,760 | 28,600 |
| 2009/01/23 | 3,690 | 3,740 | 3,620 | 3,620 | 19,400 |
| 2009/01/22 | 3,600 | 3,820 | 3,600 | 3,810 | 25,600 |
| 2009/01/21 | 3,760 | 3,800 | 3,630 | 3,650 | 38,100 |
| 2009/01/20 | 3,760 | 3,900 | 3,740 | 3,860 | 17,500 |
| 2009/01/19 | 4,010 | 4,050 | 3,800 | 3,810 | 31,100 |
| 2009/01/16 | 3,880 | 3,980 | 3,860 | 3,980 | 42,900 |
| 2009/01/15 | 3,600 | 3,800 | 3,600 | 3,780 | 93,400 |
| 2009/01/14 | 3,560 | 3,870 | 3,560 | 3,850 | 34,600 |
| 2009/01/13 | 3,630 | 3,640 | 3,520 | 3,540 | 86,600 |
| 2009/01/09 | 3,920 | 3,920 | 3,680 | 3,880 | 58,400 |
| 2009/01/08 | 3,960 | 4,020 | 3,900 | 3,950 | 53,900 |
| 2009/01/07 | 3,840 | 4,190 | 3,840 | 4,060 | 61,600 |
| 2009/01/06 | 3,670 | 3,720 | 3,630 | 3,690 | 47,800 |
| 2009/01/05 | 3,580 | 3,680 | 3,520 | 3,630 | 34,400 |