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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,250 | 8,300 | 8,240 | 8,270 | 12,300 |
| 2010/12/29 | 8,280 | 8,280 | 8,220 | 8,250 | 24,700 |
| 2010/12/28 | 8,440 | 8,450 | 8,300 | 8,310 | 15,000 |
| 2010/12/27 | 8,340 | 8,400 | 8,330 | 8,380 | 14,300 |
| 2010/12/24 | 8,340 | 8,420 | 8,290 | 8,350 | 26,200 |
| 2010/12/22 | 8,410 | 8,410 | 8,330 | 8,340 | 64,100 |
| 2010/12/21 | 8,530 | 8,540 | 8,370 | 8,410 | 66,700 |
| 2010/12/20 | 8,540 | 8,600 | 8,520 | 8,540 | 15,500 |
| 2010/12/17 | 8,620 | 8,640 | 8,530 | 8,580 | 33,100 |
| 2010/12/16 | 8,600 | 8,690 | 8,600 | 8,620 | 14,000 |
| 2010/12/15 | 8,610 | 8,640 | 8,570 | 8,630 | 13,900 |
| 2010/12/14 | 8,640 | 8,680 | 8,570 | 8,610 | 26,400 |
| 2010/12/13 | 8,570 | 8,710 | 8,570 | 8,650 | 25,600 |
| 2010/12/10 | 8,790 | 8,800 | 8,570 | 8,600 | 189,700 |
| 2010/12/09 | 8,900 | 8,910 | 8,720 | 8,730 | 31,600 |
| 2010/12/08 | 8,840 | 8,850 | 8,750 | 8,830 | 34,200 |
| 2010/12/07 | 8,780 | 8,840 | 8,730 | 8,830 | 25,900 |
| 2010/12/06 | 8,700 | 8,820 | 8,670 | 8,790 | 15,500 |
| 2010/12/03 | 8,630 | 8,800 | 8,610 | 8,680 | 33,400 |
| 2010/12/02 | 8,620 | 8,650 | 8,560 | 8,560 | 20,200 |
| 2010/12/01 | 8,350 | 8,490 | 8,340 | 8,490 | 8,700 |
| 2010/11/30 | 8,510 | 8,510 | 8,390 | 8,420 | 25,800 |
| 2010/11/29 | 8,430 | 8,590 | 8,430 | 8,520 | 17,500 |
| 2010/11/26 | 8,450 | 8,470 | 8,410 | 8,420 | 15,100 |
| 2010/11/25 | 8,530 | 8,560 | 8,460 | 8,470 | 27,300 |
| 2010/11/24 | 8,360 | 8,530 | 8,280 | 8,460 | 25,800 |
| 2010/11/22 | 8,590 | 8,600 | 8,510 | 8,510 | 13,000 |
| 2010/11/19 | 8,630 | 8,720 | 8,480 | 8,540 | 26,500 |
| 2010/11/18 | 8,360 | 8,550 | 8,360 | 8,540 | 41,800 |
| 2010/11/17 | 8,020 | 8,330 | 8,020 | 8,330 | 31,000 |
| 2010/11/16 | 8,190 | 8,190 | 8,050 | 8,100 | 15,700 |
| 2010/11/15 | 8,020 | 8,140 | 8,020 | 8,120 | 20,700 |
| 2010/11/12 | 8,120 | 8,120 | 8,000 | 8,000 | 18,400 |
| 2010/11/11 | 8,180 | 8,210 | 8,140 | 8,200 | 15,000 |
| 2010/11/10 | 8,070 | 8,210 | 8,070 | 8,180 | 21,100 |
| 2010/11/09 | 8,120 | 8,140 | 8,040 | 8,110 | 19,700 |
| 2010/11/08 | 8,260 | 8,270 | 8,090 | 8,130 | 33,700 |
| 2010/11/05 | 8,040 | 8,140 | 8,020 | 8,090 | 44,100 |
| 2010/11/04 | 8,030 | 8,090 | 7,920 | 7,950 | 34,800 |
| 2010/11/02 | 7,880 | 7,930 | 7,860 | 7,920 | 16,500 |
| 2010/11/01 | 7,890 | 7,960 | 7,800 | 7,880 | 18,400 |
| 2010/10/29 | 7,920 | 8,010 | 7,810 | 7,890 | 57,100 |
| 2010/10/28 | 7,830 | 8,010 | 7,820 | 7,910 | 135,900 |
| 2010/10/27 | 7,440 | 7,770 | 7,440 | 7,720 | 146,400 |
| 2010/10/26 | 7,230 | 7,320 | 7,200 | 7,230 | 27,500 |
| 2010/10/25 | 7,230 | 7,250 | 7,180 | 7,210 | 11,000 |
| 2010/10/22 | 7,160 | 7,250 | 7,160 | 7,220 | 33,400 |
| 2010/10/21 | 7,100 | 7,190 | 7,080 | 7,170 | 24,600 |
| 2010/10/20 | 7,050 | 7,190 | 7,020 | 7,160 | 19,800 |
| 2010/10/19 | 7,020 | 7,100 | 7,000 | 7,080 | 22,000 |
| 2010/10/18 | 7,020 | 7,140 | 6,980 | 7,090 | 33,800 |
| 2010/10/15 | 7,080 | 7,110 | 6,990 | 7,020 | 38,300 |
| 2010/10/14 | 7,040 | 7,140 | 7,030 | 7,040 | 48,000 |
| 2010/10/13 | 6,980 | 7,130 | 6,980 | 7,030 | 33,000 |
| 2010/10/12 | 7,090 | 7,090 | 6,890 | 6,940 | 52,900 |
| 2010/10/08 | 7,230 | 7,230 | 7,090 | 7,090 | 54,300 |
| 2010/10/07 | 7,440 | 7,450 | 7,260 | 7,270 | 44,700 |
| 2010/10/06 | 7,450 | 7,520 | 7,410 | 7,490 | 32,200 |
| 2010/10/05 | 7,240 | 7,450 | 7,180 | 7,400 | 34,000 |
| 2010/10/04 | 7,290 | 7,380 | 7,290 | 7,320 | 21,800 |
| 2010/10/01 | 7,440 | 7,450 | 7,300 | 7,320 | 41,300 |
| 2010/09/30 | 7,540 | 7,540 | 7,470 | 7,480 | 24,100 |
| 2010/09/29 | 7,570 | 7,580 | 7,490 | 7,560 | 26,000 |
| 2010/09/28 | 7,590 | 7,640 | 7,470 | 7,560 | 26,600 |
| 2010/09/27 | 7,520 | 7,670 | 7,510 | 7,670 | 26,200 |
| 2010/09/24 | 7,400 | 7,520 | 7,360 | 7,470 | 22,100 |
| 2010/09/22 | 7,520 | 7,580 | 7,440 | 7,450 | 36,000 |
| 2010/09/21 | 7,750 | 7,750 | 7,530 | 7,550 | 20,800 |
| 2010/09/17 | 7,670 | 7,670 | 7,590 | 7,620 | 46,400 |
| 2010/09/16 | 7,710 | 7,710 | 7,520 | 7,590 | 32,500 |
| 2010/09/15 | 7,510 | 7,690 | 7,400 | 7,650 | 27,500 |
| 2010/09/14 | 7,580 | 7,600 | 7,520 | 7,550 | 9,700 |
| 2010/09/13 | 7,490 | 7,550 | 7,460 | 7,530 | 25,700 |
| 2010/09/10 | 7,370 | 7,440 | 7,330 | 7,430 | 116,900 |
| 2010/09/09 | 7,420 | 7,420 | 7,310 | 7,320 | 29,800 |
| 2010/09/08 | 7,330 | 7,390 | 7,310 | 7,330 | 28,800 |
| 2010/09/07 | 7,480 | 7,620 | 7,450 | 7,480 | 16,100 |
| 2010/09/06 | 7,490 | 7,510 | 7,380 | 7,500 | 16,100 |
| 2010/09/03 | 7,330 | 7,450 | 7,290 | 7,380 | 95,800 |
| 2010/09/02 | 7,710 | 7,710 | 7,470 | 7,580 | 28,500 |
| 2010/09/01 | 7,370 | 7,490 | 7,320 | 7,460 | 36,200 |
| 2010/08/31 | 7,510 | 7,550 | 7,330 | 7,330 | 21,300 |
| 2010/08/30 | 7,850 | 7,880 | 7,710 | 7,730 | 27,200 |
| 2010/08/27 | 7,500 | 7,740 | 7,400 | 7,700 | 39,900 |
| 2010/08/26 | 7,510 | 7,600 | 7,420 | 7,580 | 42,800 |
| 2010/08/25 | 7,600 | 7,640 | 7,450 | 7,480 | 34,100 |
| 2010/08/24 | 7,730 | 7,760 | 7,580 | 7,720 | 35,600 |
| 2010/08/23 | 7,860 | 7,860 | 7,650 | 7,700 | 28,800 |
| 2010/08/20 | 7,620 | 7,920 | 7,570 | 7,740 | 52,400 |
| 2010/08/19 | 7,510 | 7,720 | 7,510 | 7,720 | 42,000 |
| 2010/08/18 | 7,480 | 7,550 | 7,400 | 7,420 | 76,300 |
| 2010/08/17 | 7,070 | 7,200 | 7,070 | 7,150 | 11,100 |
| 2010/08/16 | 7,170 | 7,170 | 7,050 | 7,120 | 32,600 |
| 2010/08/13 | 7,330 | 7,390 | 7,230 | 7,300 | 33,600 |
| 2010/08/12 | 7,150 | 7,360 | 7,060 | 7,360 | 54,100 |
| 2010/08/11 | 7,450 | 7,450 | 7,270 | 7,300 | 30,900 |
| 2010/08/10 | 7,680 | 7,720 | 7,510 | 7,530 | 26,000 |
| 2010/08/09 | 7,800 | 7,800 | 7,620 | 7,670 | 36,600 |
| 2010/08/06 | 7,930 | 8,030 | 7,890 | 7,910 | 16,600 |
| 2010/08/05 | 8,080 | 8,110 | 7,860 | 7,950 | 8,400 |
| 2010/08/04 | 8,110 | 8,120 | 7,930 | 7,940 | 16,600 |
| 2010/08/03 | 8,330 | 8,330 | 8,080 | 8,150 | 10,400 |
| 2010/08/02 | 8,080 | 8,270 | 8,080 | 8,180 | 7,400 |
| 2010/07/30 | 8,170 | 8,200 | 8,000 | 8,140 | 22,600 |
| 2010/07/29 | 8,250 | 8,330 | 8,210 | 8,240 | 23,000 |
| 2010/07/28 | 8,000 | 8,370 | 8,000 | 8,320 | 32,800 |
| 2010/07/27 | 7,910 | 7,940 | 7,780 | 7,890 | 19,200 |
| 2010/07/26 | 8,130 | 8,220 | 7,890 | 7,900 | 16,400 |
| 2010/07/23 | 7,840 | 7,930 | 7,670 | 7,900 | 29,900 |
| 2010/07/22 | 7,820 | 7,820 | 7,570 | 7,610 | 20,400 |
| 2010/07/21 | 8,090 | 8,090 | 7,880 | 7,940 | 14,000 |
| 2010/07/20 | 7,940 | 8,000 | 7,810 | 7,940 | 19,100 |
| 2010/07/16 | 7,970 | 8,160 | 7,970 | 8,070 | 24,300 |
| 2010/07/15 | 8,340 | 8,340 | 8,100 | 8,100 | 38,600 |
| 2010/07/14 | 8,450 | 8,470 | 8,360 | 8,400 | 26,300 |
| 2010/07/13 | 8,330 | 8,390 | 8,150 | 8,190 | 38,300 |
| 2010/07/12 | 8,130 | 8,350 | 8,130 | 8,210 | 43,200 |
| 2010/07/09 | 7,940 | 8,090 | 7,930 | 8,030 | 26,400 |
| 2010/07/08 | 7,870 | 7,900 | 7,820 | 7,890 | 23,600 |
| 2010/07/07 | 7,610 | 7,780 | 7,510 | 7,520 | 28,900 |
| 2010/07/06 | 7,360 | 7,610 | 7,280 | 7,610 | 17,900 |
| 2010/07/05 | 7,350 | 7,460 | 7,340 | 7,450 | 19,000 |
| 2010/07/02 | 7,260 | 7,470 | 7,260 | 7,390 | 24,300 |
| 2010/07/01 | 7,350 | 7,360 | 7,130 | 7,240 | 38,200 |
| 2010/06/30 | 7,230 | 7,480 | 7,200 | 7,470 | 29,600 |
| 2010/06/29 | 7,630 | 7,730 | 7,470 | 7,530 | 21,300 |
| 2010/06/28 | 7,610 | 7,690 | 7,570 | 7,620 | 18,200 |
| 2010/06/25 | 7,810 | 7,830 | 7,650 | 7,690 | 38,700 |
| 2010/06/24 | 7,960 | 8,010 | 7,860 | 7,910 | 18,400 |
| 2010/06/23 | 8,040 | 8,150 | 7,890 | 7,970 | 34,300 |
| 2010/06/22 | 8,300 | 8,300 | 8,070 | 8,100 | 38,400 |
| 2010/06/21 | 8,370 | 8,450 | 8,260 | 8,380 | 22,300 |
| 2010/06/18 | 8,440 | 8,460 | 8,320 | 8,340 | 28,300 |
| 2010/06/17 | 8,780 | 8,780 | 8,450 | 8,460 | 27,000 |
| 2010/06/16 | 8,880 | 8,880 | 8,800 | 8,820 | 11,100 |
| 2010/06/15 | 8,790 | 8,830 | 8,760 | 8,760 | 23,600 |
| 2010/06/14 | 8,820 | 8,860 | 8,770 | 8,840 | 8,000 |
| 2010/06/11 | 8,930 | 8,930 | 8,750 | 8,760 | 113,700 |
| 2010/06/10 | 8,730 | 8,800 | 8,600 | 8,700 | 11,500 |
| 2010/06/09 | 8,510 | 8,650 | 8,500 | 8,630 | 22,000 |
| 2010/06/08 | 8,430 | 8,710 | 8,360 | 8,620 | 25,100 |
| 2010/06/07 | 8,440 | 8,530 | 8,410 | 8,460 | 19,800 |
| 2010/06/04 | 8,610 | 8,880 | 8,610 | 8,780 | 26,400 |
| 2010/06/03 | 8,330 | 8,690 | 8,310 | 8,650 | 33,000 |
| 2010/06/02 | 8,120 | 8,350 | 8,070 | 8,150 | 16,500 |
| 2010/06/01 | 8,300 | 8,300 | 8,150 | 8,170 | 20,100 |
| 2010/05/31 | 8,360 | 8,410 | 8,290 | 8,330 | 18,000 |
| 2010/05/28 | 8,440 | 8,510 | 8,280 | 8,390 | 38,600 |
| 2010/05/27 | 7,800 | 8,180 | 7,720 | 8,160 | 39,000 |
| 2010/05/26 | 7,890 | 7,970 | 7,620 | 7,870 | 60,800 |
| 2010/05/25 | 8,070 | 8,090 | 7,790 | 7,820 | 45,400 |
| 2010/05/24 | 8,280 | 8,290 | 8,050 | 8,130 | 27,900 |
| 2010/05/21 | 8,180 | 8,200 | 8,010 | 8,190 | 45,900 |
| 2010/05/20 | 8,430 | 8,470 | 8,320 | 8,330 | 32,600 |
| 2010/05/19 | 8,360 | 8,600 | 8,220 | 8,580 | 43,200 |
| 2010/05/18 | 8,850 | 8,860 | 8,610 | 8,660 | 16,500 |
| 2010/05/17 | 8,940 | 9,010 | 8,670 | 8,770 | 41,000 |
| 2010/05/14 | 9,080 | 9,160 | 9,010 | 9,070 | 22,800 |
| 2010/05/13 | 9,250 | 9,260 | 9,120 | 9,230 | 17,800 |
| 2010/05/12 | 9,130 | 9,250 | 9,060 | 9,130 | 19,800 |
| 2010/05/11 | 9,470 | 9,470 | 9,070 | 9,070 | 29,700 |
| 2010/05/10 | 9,380 | 9,420 | 9,300 | 9,390 | 19,600 |
| 2010/05/07 | 9,110 | 9,340 | 9,100 | 9,240 | 56,100 |
| 2010/05/06 | 9,510 | 9,530 | 9,400 | 9,410 | 34,000 |
| 2010/04/30 | 9,850 | 9,850 | 9,690 | 9,700 | 21,600 |
| 2010/04/28 | 9,580 | 9,700 | 9,570 | 9,660 | 34,500 |
| 2010/04/27 | 9,780 | 9,880 | 9,750 | 9,830 | 48,000 |
| 2010/04/26 | 9,680 | 9,830 | 9,680 | 9,830 | 43,100 |
| 2010/04/23 | 9,590 | 9,600 | 9,460 | 9,510 | 27,100 |
| 2010/04/22 | 9,470 | 9,480 | 9,380 | 9,430 | 31,400 |
| 2010/04/21 | 9,510 | 9,620 | 9,510 | 9,590 | 38,800 |
| 2010/04/20 | 9,560 | 9,560 | 9,400 | 9,440 | 18,900 |
| 2010/04/19 | 9,520 | 9,600 | 9,350 | 9,440 | 35,700 |
| 2010/04/16 | 9,820 | 9,860 | 9,700 | 9,710 | 26,200 |
| 2010/04/15 | 9,700 | 9,900 | 9,610 | 9,870 | 27,700 |
| 2010/04/14 | 9,650 | 9,710 | 9,480 | 9,550 | 38,600 |
| 2010/04/13 | 9,690 | 9,690 | 9,520 | 9,560 | 21,100 |
| 2010/04/12 | 9,760 | 9,850 | 9,700 | 9,700 | 19,700 |
| 2010/04/09 | 9,740 | 9,800 | 9,680 | 9,710 | 25,900 |
| 2010/04/08 | 9,760 | 9,790 | 9,690 | 9,710 | 28,700 |
| 2010/04/07 | 9,900 | 9,940 | 9,770 | 9,790 | 36,200 |
| 2010/04/06 | 10,110 | 10,130 | 9,860 | 9,890 | 38,300 |
| 2010/04/05 | 9,960 | 10,090 | 9,920 | 10,090 | 39,200 |
| 2010/04/02 | 9,980 | 10,000 | 9,870 | 9,880 | 28,700 |
| 2010/04/01 | 10,020 | 10,020 | 9,920 | 9,950 | 23,100 |
| 2010/03/31 | 10,070 | 10,070 | 9,960 | 9,990 | 30,500 |
| 2010/03/30 | 10,050 | 10,050 | 9,950 | 10,020 | 16,400 |
| 2010/03/29 | 9,900 | 10,030 | 9,880 | 9,940 | 17,400 |
| 2010/03/26 | 9,750 | 9,910 | 9,750 | 9,910 | 38,100 |
| 2010/03/25 | 9,830 | 9,830 | 9,720 | 9,760 | 33,800 |
| 2010/03/24 | 9,850 | 9,890 | 9,790 | 9,840 | 18,000 |
| 2010/03/23 | 9,700 | 9,810 | 9,660 | 9,790 | 21,900 |
| 2010/03/19 | 9,350 | 9,490 | 9,340 | 9,480 | 15,800 |
| 2010/03/18 | 9,410 | 9,420 | 9,290 | 9,300 | 10,200 |
| 2010/03/17 | 9,380 | 9,430 | 9,310 | 9,390 | 10,600 |
| 2010/03/16 | 9,350 | 9,350 | 9,280 | 9,300 | 5,600 |
| 2010/03/15 | 9,300 | 9,380 | 9,250 | 9,350 | 9,700 |
| 2010/03/12 | 9,250 | 9,300 | 9,200 | 9,270 | 90,100 |
| 2010/03/11 | 9,080 | 9,240 | 9,070 | 9,210 | 22,100 |
| 2010/03/10 | 9,090 | 9,140 | 8,960 | 8,980 | 22,200 |
| 2010/03/09 | 9,070 | 9,130 | 9,050 | 9,050 | 18,600 |
| 2010/03/08 | 8,970 | 9,080 | 8,960 | 9,060 | 17,300 |
| 2010/03/05 | 8,800 | 8,910 | 8,800 | 8,890 | 17,600 |
| 2010/03/04 | 8,850 | 8,850 | 8,740 | 8,740 | 4,900 |
| 2010/03/03 | 8,800 | 8,870 | 8,710 | 8,850 | 6,500 |
| 2010/03/02 | 8,900 | 8,900 | 8,740 | 8,810 | 11,800 |
| 2010/03/01 | 8,650 | 8,880 | 8,650 | 8,840 | 21,400 |
| 2010/02/26 | 8,650 | 8,670 | 8,590 | 8,640 | 7,600 |
| 2010/02/25 | 8,780 | 8,810 | 8,620 | 8,660 | 18,600 |
| 2010/02/24 | 8,780 | 8,780 | 8,680 | 8,720 | 21,400 |
| 2010/02/23 | 8,910 | 8,910 | 8,810 | 8,890 | 20,400 |
| 2010/02/22 | 8,870 | 8,930 | 8,860 | 8,900 | 16,800 |
| 2010/02/19 | 8,920 | 8,990 | 8,660 | 8,680 | 33,600 |
| 2010/02/18 | 8,800 | 8,820 | 8,720 | 8,790 | 9,300 |
| 2010/02/17 | 8,690 | 8,780 | 8,660 | 8,780 | 11,800 |
| 2010/02/16 | 8,510 | 8,660 | 8,510 | 8,650 | 10,200 |
| 2010/02/15 | 8,610 | 8,650 | 8,510 | 8,510 | 6,700 |
| 2010/02/12 | 8,790 | 8,790 | 8,530 | 8,580 | 21,500 |
| 2010/02/10 | 8,710 | 8,790 | 8,660 | 8,670 | 11,500 |
| 2010/02/09 | 8,490 | 8,640 | 8,440 | 8,640 | 18,200 |
| 2010/02/08 | 8,700 | 8,710 | 8,430 | 8,460 | 23,700 |
| 2010/02/05 | 8,470 | 8,710 | 8,460 | 8,660 | 21,300 |
| 2010/02/04 | 8,830 | 8,900 | 8,740 | 8,830 | 14,700 |
| 2010/02/03 | 8,950 | 8,970 | 8,890 | 8,890 | 12,200 |
| 2010/02/02 | 8,800 | 8,900 | 8,770 | 8,850 | 9,800 |
| 2010/02/01 | 8,750 | 8,840 | 8,680 | 8,740 | 26,400 |
| 2010/01/29 | 8,830 | 8,980 | 8,780 | 8,880 | 44,800 |
| 2010/01/28 | 8,550 | 8,750 | 8,550 | 8,680 | 25,700 |
| 2010/01/27 | 8,590 | 8,620 | 8,460 | 8,470 | 15,200 |
| 2010/01/26 | 8,900 | 8,900 | 8,580 | 8,580 | 30,500 |
| 2010/01/25 | 8,690 | 8,810 | 8,660 | 8,780 | 21,600 |
| 2010/01/22 | 8,700 | 8,860 | 8,690 | 8,840 | 22,300 |
| 2010/01/21 | 8,650 | 8,900 | 8,620 | 8,850 | 30,100 |
| 2010/01/20 | 8,910 | 8,910 | 8,690 | 8,720 | 19,100 |
| 2010/01/19 | 8,970 | 8,970 | 8,730 | 8,780 | 35,100 |
| 2010/01/18 | 9,060 | 9,130 | 8,930 | 8,960 | 28,500 |
| 2010/01/15 | 9,080 | 9,260 | 9,070 | 9,180 | 45,000 |
| 2010/01/14 | 8,750 | 9,080 | 8,750 | 9,060 | 38,800 |
| 2010/01/13 | 8,510 | 8,720 | 8,510 | 8,660 | 13,200 |
| 2010/01/12 | 8,600 | 8,610 | 8,470 | 8,540 | 23,800 |
| 2010/01/08 | 8,690 | 8,690 | 8,570 | 8,600 | 22,700 |
| 2010/01/07 | 8,690 | 8,780 | 8,540 | 8,580 | 18,300 |
| 2010/01/06 | 8,700 | 8,750 | 8,630 | 8,690 | 16,800 |
| 2010/01/05 | 8,800 | 8,850 | 8,600 | 8,630 | 22,700 |
| 2010/01/04 | 8,510 | 8,660 | 8,510 | 8,650 | 16,800 |