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 |
|---|---|---|---|---|---|
| 2011/12/30 | 6,560 | 6,660 | 6,520 | 6,660 | 37,400 |
| 2011/12/29 | 6,580 | 6,640 | 6,560 | 6,640 | 6,300 |
| 2011/12/28 | 6,580 | 6,600 | 6,580 | 6,600 | 300 |
| 2011/12/27 | 6,610 | 6,610 | 6,560 | 6,560 | 1,600 |
| 2011/12/26 | 6,630 | 6,670 | 6,610 | 6,660 | 6,300 |
| 2011/12/22 | 6,610 | 6,640 | 6,580 | 6,590 | 3,000 |
| 2011/12/21 | 6,650 | 6,670 | 6,600 | 6,620 | 1,900 |
| 2011/12/20 | 6,540 | 6,680 | 6,540 | 6,580 | 11,800 |
| 2011/12/19 | 6,510 | 6,580 | 6,490 | 6,540 | 17,600 |
| 2011/12/16 | 6,550 | 6,600 | 6,480 | 6,510 | 13,200 |
| 2011/12/15 | 6,740 | 6,740 | 6,570 | 6,610 | 9,600 |
| 2011/12/14 | 6,850 | 6,850 | 6,770 | 6,770 | 7,800 |
| 2011/12/13 | 6,760 | 6,880 | 6,760 | 6,850 | 9,400 |
| 2011/12/12 | 6,840 | 6,850 | 6,810 | 6,840 | 9,200 |
| 2011/12/09 | 6,740 | 6,860 | 6,730 | 6,740 | 122,300 |
| 2011/12/08 | 7,010 | 7,010 | 6,790 | 6,810 | 12,000 |
| 2011/12/07 | 7,020 | 7,050 | 6,940 | 6,990 | 5,700 |
| 2011/12/06 | 7,010 | 7,060 | 6,960 | 6,980 | 16,700 |
| 2011/12/05 | 7,140 | 7,140 | 7,040 | 7,040 | 6,600 |
| 2011/12/02 | 7,080 | 7,130 | 7,030 | 7,130 | 15,000 |
| 2011/12/01 | 7,040 | 7,060 | 6,910 | 7,040 | 30,900 |
| 2011/11/30 | 6,840 | 6,860 | 6,780 | 6,850 | 21,500 |
| 2011/11/29 | 6,880 | 6,940 | 6,820 | 6,940 | 10,300 |
| 2011/11/28 | 6,700 | 6,880 | 6,680 | 6,820 | 13,400 |
| 2011/11/25 | 6,560 | 6,650 | 6,560 | 6,630 | 12,500 |
| 2011/11/24 | 6,620 | 6,680 | 6,580 | 6,600 | 14,600 |
| 2011/11/22 | 6,580 | 6,740 | 6,560 | 6,710 | 6,400 |
| 2011/11/21 | 6,510 | 6,610 | 6,510 | 6,610 | 8,800 |
| 2011/11/18 | 6,530 | 6,690 | 6,490 | 6,650 | 13,700 |
| 2011/11/17 | 6,480 | 6,720 | 6,480 | 6,690 | 9,900 |
| 2011/11/16 | 6,550 | 6,600 | 6,460 | 6,480 | 5,000 |
| 2011/11/15 | 6,540 | 6,580 | 6,500 | 6,530 | 4,500 |
| 2011/11/14 | 6,410 | 6,630 | 6,410 | 6,630 | 4,800 |
| 2011/11/11 | 6,360 | 6,530 | 6,340 | 6,500 | 10,000 |
| 2011/11/10 | 6,340 | 6,380 | 6,320 | 6,360 | 8,200 |
| 2011/11/09 | 6,450 | 6,490 | 6,330 | 6,490 | 7,400 |
| 2011/11/08 | 6,500 | 6,530 | 6,400 | 6,450 | 5,400 |
| 2011/11/07 | 6,480 | 6,540 | 6,450 | 6,540 | 8,200 |
| 2011/11/04 | 6,490 | 6,540 | 6,440 | 6,540 | 7,300 |
| 2011/11/02 | 6,310 | 6,460 | 6,300 | 6,370 | 27,200 |
| 2011/11/01 | 6,460 | 6,570 | 6,390 | 6,400 | 11,300 |
| 2011/10/31 | 6,710 | 6,710 | 6,520 | 6,520 | 27,900 |
| 2011/10/28 | 6,900 | 6,930 | 6,630 | 6,780 | 71,300 |
| 2011/10/27 | 6,590 | 6,790 | 6,570 | 6,780 | 23,000 |
| 2011/10/26 | 6,090 | 6,620 | 6,030 | 6,540 | 56,400 |
| 2011/10/25 | 6,210 | 6,270 | 6,130 | 6,150 | 19,400 |
| 2011/10/24 | 6,000 | 6,200 | 6,000 | 6,200 | 33,500 |
| 2011/10/21 | 5,850 | 6,050 | 5,850 | 5,930 | 28,700 |
| 2011/10/20 | 5,980 | 5,980 | 5,670 | 5,810 | 101,500 |
| 2011/10/19 | 6,150 | 6,170 | 6,080 | 6,080 | 9,600 |
| 2011/10/18 | 6,120 | 6,190 | 6,060 | 6,140 | 8,600 |
| 2011/10/17 | 6,250 | 6,260 | 6,120 | 6,160 | 20,500 |
| 2011/10/14 | 6,250 | 6,280 | 6,130 | 6,160 | 8,300 |
| 2011/10/13 | 6,340 | 6,350 | 6,180 | 6,230 | 26,800 |
| 2011/10/12 | 6,110 | 6,260 | 6,050 | 6,240 | 18,700 |
| 2011/10/11 | 6,400 | 6,440 | 6,300 | 6,310 | 18,100 |
| 2011/10/07 | 6,280 | 6,300 | 6,090 | 6,100 | 15,100 |
| 2011/10/06 | 6,120 | 6,220 | 6,100 | 6,190 | 8,800 |
| 2011/10/05 | 6,210 | 6,250 | 6,040 | 6,050 | 12,100 |
| 2011/10/04 | 6,060 | 6,170 | 5,980 | 6,160 | 18,200 |
| 2011/10/03 | 6,220 | 6,230 | 6,070 | 6,160 | 16,200 |
| 2011/09/30 | 6,420 | 6,450 | 6,340 | 6,340 | 14,100 |
| 2011/09/29 | 6,250 | 6,380 | 6,180 | 6,380 | 23,200 |
| 2011/09/28 | 6,350 | 6,370 | 6,230 | 6,280 | 27,300 |
| 2011/09/27 | 6,120 | 6,370 | 6,120 | 6,370 | 55,500 |
| 2011/09/26 | 6,190 | 6,190 | 5,880 | 5,970 | 20,700 |
| 2011/09/22 | 6,210 | 6,230 | 6,120 | 6,120 | 13,300 |
| 2011/09/21 | 6,270 | 6,420 | 6,270 | 6,350 | 19,600 |
| 2011/09/20 | 6,280 | 6,290 | 6,250 | 6,270 | 4,700 |
| 2011/09/16 | 6,210 | 6,340 | 6,200 | 6,340 | 13,400 |
| 2011/09/15 | 6,090 | 6,150 | 6,070 | 6,130 | 11,500 |
| 2011/09/14 | 6,130 | 6,200 | 5,980 | 5,990 | 16,900 |
| 2011/09/13 | 6,010 | 6,140 | 6,000 | 6,130 | 10,400 |
| 2011/09/12 | 5,900 | 5,940 | 5,840 | 5,940 | 19,100 |
| 2011/09/09 | 6,090 | 6,180 | 6,010 | 6,030 | 108,800 |
| 2011/09/08 | 6,320 | 6,350 | 6,060 | 6,110 | 9,000 |
| 2011/09/07 | 6,210 | 6,310 | 6,150 | 6,240 | 11,300 |
| 2011/09/06 | 6,180 | 6,180 | 6,050 | 6,110 | 32,200 |
| 2011/09/05 | 6,460 | 6,460 | 6,220 | 6,220 | 23,200 |
| 2011/09/02 | 6,610 | 6,610 | 6,490 | 6,530 | 14,900 |
| 2011/09/01 | 6,690 | 6,690 | 6,630 | 6,650 | 14,100 |
| 2011/08/31 | 6,640 | 6,670 | 6,600 | 6,620 | 20,000 |
| 2011/08/30 | 6,560 | 6,670 | 6,560 | 6,650 | 17,000 |
| 2011/08/29 | 6,360 | 6,550 | 6,340 | 6,510 | 51,300 |
| 2011/08/26 | 6,280 | 6,370 | 6,270 | 6,360 | 10,400 |
| 2011/08/25 | 6,140 | 6,370 | 6,140 | 6,290 | 29,600 |
| 2011/08/24 | 6,220 | 6,300 | 6,100 | 6,140 | 16,500 |
| 2011/08/23 | 6,100 | 6,140 | 6,060 | 6,120 | 15,000 |
| 2011/08/22 | 6,020 | 6,160 | 6,020 | 6,040 | 22,500 |
| 2011/08/19 | 6,040 | 6,110 | 6,000 | 6,010 | 30,000 |
| 2011/08/18 | 6,510 | 6,510 | 6,230 | 6,240 | 43,400 |
| 2011/08/17 | 6,640 | 6,640 | 6,530 | 6,550 | 14,500 |
| 2011/08/16 | 6,730 | 6,790 | 6,700 | 6,700 | 10,500 |
| 2011/08/15 | 6,600 | 6,730 | 6,590 | 6,630 | 20,100 |
| 2011/08/12 | 6,790 | 6,790 | 6,520 | 6,540 | 21,800 |
| 2011/08/11 | 6,730 | 6,750 | 6,690 | 6,720 | 18,300 |
| 2011/08/10 | 6,960 | 7,000 | 6,890 | 6,890 | 14,900 |
| 2011/08/09 | 6,820 | 6,860 | 6,680 | 6,860 | 27,500 |
| 2011/08/08 | 7,000 | 7,040 | 6,900 | 6,950 | 21,600 |
| 2011/08/05 | 6,960 | 7,140 | 6,960 | 7,100 | 32,800 |
| 2011/08/04 | 7,320 | 7,350 | 7,260 | 7,260 | 17,000 |
| 2011/08/03 | 7,400 | 7,400 | 7,270 | 7,320 | 34,900 |
| 2011/08/02 | 7,590 | 7,590 | 7,520 | 7,520 | 13,600 |
| 2011/08/01 | 7,670 | 7,730 | 7,620 | 7,620 | 12,300 |
| 2011/07/29 | 7,720 | 7,730 | 7,620 | 7,640 | 20,700 |
| 2011/07/28 | 7,750 | 7,750 | 7,700 | 7,730 | 29,800 |
| 2011/07/27 | 7,740 | 7,880 | 7,740 | 7,860 | 26,900 |
| 2011/07/26 | 7,650 | 7,790 | 7,620 | 7,770 | 16,400 |
| 2011/07/25 | 7,840 | 7,900 | 7,650 | 7,650 | 24,000 |
| 2011/07/22 | 7,760 | 7,810 | 7,700 | 7,790 | 24,000 |
| 2011/07/21 | 7,700 | 7,750 | 7,590 | 7,700 | 49,500 |
| 2011/07/20 | 7,700 | 7,850 | 7,680 | 7,840 | 44,300 |
| 2011/07/19 | 7,630 | 7,630 | 7,570 | 7,610 | 15,700 |
| 2011/07/15 | 7,650 | 7,710 | 7,640 | 7,660 | 9,200 |
| 2011/07/14 | 7,630 | 7,710 | 7,630 | 7,690 | 29,900 |
| 2011/07/13 | 7,470 | 7,620 | 7,470 | 7,600 | 10,100 |
| 2011/07/12 | 7,530 | 7,560 | 7,520 | 7,520 | 9,300 |
| 2011/07/11 | 7,640 | 7,650 | 7,620 | 7,620 | 14,800 |
| 2011/07/08 | 7,720 | 7,730 | 7,670 | 7,690 | 11,600 |
| 2011/07/07 | 7,680 | 7,720 | 7,630 | 7,660 | 14,100 |
| 2011/07/06 | 7,550 | 7,690 | 7,530 | 7,680 | 44,600 |
| 2011/07/05 | 7,430 | 7,570 | 7,430 | 7,520 | 22,100 |
| 2011/07/04 | 7,480 | 7,480 | 7,380 | 7,390 | 9,000 |
| 2011/07/01 | 7,500 | 7,510 | 7,360 | 7,420 | 17,400 |
| 2011/06/30 | 7,570 | 7,570 | 7,370 | 7,440 | 34,700 |
| 2011/06/29 | 7,600 | 7,600 | 7,490 | 7,540 | 5,400 |
| 2011/06/28 | 7,570 | 7,610 | 7,430 | 7,450 | 17,100 |
| 2011/06/27 | 7,600 | 7,680 | 7,550 | 7,550 | 25,500 |
| 2011/06/24 | 7,580 | 7,610 | 7,550 | 7,600 | 9,900 |
| 2011/06/23 | 7,500 | 7,580 | 7,490 | 7,490 | 19,900 |
| 2011/06/22 | 7,460 | 7,540 | 7,430 | 7,530 | 21,800 |
| 2011/06/21 | 7,270 | 7,370 | 7,270 | 7,370 | 15,900 |
| 2011/06/20 | 7,190 | 7,250 | 7,190 | 7,250 | 5,800 |
| 2011/06/17 | 7,150 | 7,180 | 7,120 | 7,140 | 7,600 |
| 2011/06/16 | 7,220 | 7,220 | 7,130 | 7,150 | 7,900 |
| 2011/06/15 | 7,280 | 7,290 | 7,200 | 7,250 | 4,300 |
| 2011/06/14 | 7,240 | 7,260 | 7,110 | 7,260 | 17,300 |
| 2011/06/13 | 7,230 | 7,270 | 7,160 | 7,240 | 10,300 |
| 2011/06/10 | 7,290 | 7,350 | 7,270 | 7,270 | 109,400 |
| 2011/06/09 | 7,110 | 7,250 | 7,110 | 7,240 | 18,100 |
| 2011/06/08 | 7,180 | 7,200 | 7,140 | 7,180 | 3,100 |
| 2011/06/07 | 7,090 | 7,230 | 7,070 | 7,180 | 14,400 |
| 2011/06/06 | 7,100 | 7,130 | 7,080 | 7,090 | 11,700 |
| 2011/06/03 | 7,160 | 7,180 | 7,120 | 7,130 | 10,400 |
| 2011/06/02 | 7,140 | 7,210 | 7,130 | 7,170 | 18,400 |
| 2011/06/01 | 7,330 | 7,330 | 7,260 | 7,260 | 6,800 |
| 2011/05/31 | 7,160 | 7,330 | 7,160 | 7,310 | 11,900 |
| 2011/05/30 | 7,190 | 7,210 | 7,110 | 7,190 | 7,400 |
| 2011/05/27 | 7,240 | 7,240 | 7,140 | 7,170 | 12,000 |
| 2011/05/26 | 7,310 | 7,330 | 7,170 | 7,190 | 17,300 |
| 2011/05/25 | 7,360 | 7,390 | 7,230 | 7,270 | 7,000 |
| 2011/05/24 | 7,450 | 7,480 | 7,320 | 7,340 | 15,300 |
| 2011/05/23 | 7,510 | 7,540 | 7,470 | 7,540 | 12,800 |
| 2011/05/20 | 7,420 | 7,550 | 7,420 | 7,520 | 20,100 |
| 2011/05/19 | 7,480 | 7,530 | 7,420 | 7,430 | 11,700 |
| 2011/05/18 | 7,390 | 7,440 | 7,290 | 7,440 | 11,700 |
| 2011/05/17 | 7,240 | 7,380 | 7,240 | 7,350 | 13,900 |
| 2011/05/16 | 7,140 | 7,270 | 7,130 | 7,240 | 15,000 |
| 2011/05/13 | 7,200 | 7,220 | 7,100 | 7,200 | 21,700 |
| 2011/05/12 | 7,280 | 7,310 | 7,200 | 7,210 | 5,900 |
| 2011/05/11 | 7,430 | 7,430 | 7,310 | 7,320 | 11,800 |
| 2011/05/10 | 7,340 | 7,390 | 7,210 | 7,370 | 22,700 |
| 2011/05/09 | 7,170 | 7,300 | 7,160 | 7,280 | 13,200 |
| 2011/05/06 | 7,170 | 7,190 | 7,110 | 7,130 | 22,000 |
| 2011/05/02 | 7,170 | 7,260 | 7,170 | 7,210 | 25,400 |
| 2011/04/28 | 6,990 | 7,030 | 6,960 | 6,990 | 14,500 |
| 2011/04/27 | 6,970 | 7,030 | 6,880 | 6,930 | 18,100 |
| 2011/04/26 | 6,830 | 6,980 | 6,810 | 6,970 | 69,300 |
| 2011/04/25 | 6,940 | 7,150 | 6,940 | 7,080 | 13,400 |
| 2011/04/22 | 6,820 | 6,990 | 6,810 | 6,930 | 8,700 |
| 2011/04/21 | 6,770 | 6,920 | 6,760 | 6,880 | 11,900 |
| 2011/04/20 | 6,740 | 6,810 | 6,720 | 6,740 | 13,300 |
| 2011/04/19 | 6,830 | 6,840 | 6,720 | 6,760 | 15,100 |
| 2011/04/18 | 6,960 | 6,960 | 6,890 | 6,920 | 10,000 |
| 2011/04/15 | 6,960 | 6,990 | 6,950 | 6,960 | 8,800 |
| 2011/04/14 | 6,980 | 7,060 | 6,980 | 7,030 | 17,300 |
| 2011/04/13 | 6,980 | 7,040 | 6,980 | 7,010 | 10,600 |
| 2011/04/12 | 6,930 | 7,030 | 6,930 | 7,000 | 17,100 |
| 2011/04/11 | 6,940 | 7,100 | 6,930 | 7,040 | 20,300 |
| 2011/04/08 | 6,930 | 6,970 | 6,840 | 6,920 | 32,700 |
| 2011/04/07 | 7,070 | 7,070 | 7,000 | 7,000 | 15,400 |
| 2011/04/06 | 6,980 | 7,150 | 6,980 | 7,080 | 19,700 |
| 2011/04/05 | 7,060 | 7,060 | 6,960 | 7,020 | 10,500 |
| 2011/04/04 | 7,150 | 7,170 | 7,080 | 7,100 | 10,500 |
| 2011/04/01 | 7,170 | 7,180 | 7,100 | 7,100 | 15,900 |
| 2011/03/31 | 7,230 | 7,230 | 7,110 | 7,190 | 22,800 |
| 2011/03/30 | 7,000 | 7,190 | 6,990 | 7,180 | 25,700 |
| 2011/03/29 | 7,020 | 7,020 | 6,950 | 6,970 | 32,900 |
| 2011/03/28 | 7,210 | 7,210 | 7,020 | 7,100 | 28,000 |
| 2011/03/25 | 7,210 | 7,250 | 7,180 | 7,250 | 31,800 |
| 2011/03/24 | 7,190 | 7,250 | 7,100 | 7,200 | 34,600 |
| 2011/03/23 | 7,200 | 7,210 | 7,070 | 7,190 | 20,900 |
| 2011/03/22 | 7,370 | 7,390 | 7,140 | 7,200 | 35,500 |
| 2011/03/18 | 6,970 | 7,230 | 6,970 | 7,160 | 64,800 |
| 2011/03/17 | 6,550 | 6,930 | 6,500 | 6,880 | 41,900 |
| 2011/03/16 | 6,540 | 6,930 | 6,540 | 6,850 | 113,500 |
| 2011/03/15 | 6,470 | 6,510 | 5,750 | 6,300 | 105,500 |
| 2011/03/14 | 6,770 | 6,990 | 6,710 | 6,750 | 84,900 |
| 2011/03/11 | 7,300 | 7,370 | 7,260 | 7,300 | 227,100 |
| 2011/03/10 | 7,230 | 7,450 | 7,180 | 7,420 | 57,500 |
| 2011/03/09 | 7,350 | 7,370 | 7,220 | 7,230 | 35,500 |
| 2011/03/08 | 7,370 | 7,480 | 7,330 | 7,330 | 24,100 |
| 2011/03/07 | 7,420 | 7,420 | 7,320 | 7,400 | 34,900 |
| 2011/03/04 | 7,590 | 7,620 | 7,370 | 7,420 | 58,000 |
| 2011/03/03 | 7,500 | 7,530 | 7,500 | 7,510 | 13,700 |
| 2011/03/02 | 7,530 | 7,550 | 7,500 | 7,510 | 39,300 |
| 2011/03/01 | 7,660 | 7,680 | 7,620 | 7,640 | 26,300 |
| 2011/02/28 | 7,560 | 7,620 | 7,520 | 7,590 | 28,600 |
| 2011/02/25 | 7,530 | 7,600 | 7,490 | 7,540 | 39,900 |
| 2011/02/24 | 7,650 | 7,650 | 7,520 | 7,530 | 55,700 |
| 2011/02/23 | 7,710 | 7,770 | 7,670 | 7,690 | 55,900 |
| 2011/02/22 | 7,950 | 7,950 | 7,800 | 7,820 | 31,700 |
| 2011/02/21 | 8,080 | 8,080 | 7,970 | 7,990 | 23,600 |
| 2011/02/18 | 7,990 | 8,020 | 7,950 | 8,000 | 23,200 |
| 2011/02/17 | 7,760 | 7,970 | 7,760 | 7,900 | 60,600 |
| 2011/02/16 | 7,700 | 7,750 | 7,660 | 7,700 | 51,000 |
| 2011/02/15 | 7,860 | 7,860 | 7,750 | 7,750 | 37,400 |
| 2011/02/14 | 7,850 | 7,860 | 7,800 | 7,820 | 23,200 |
| 2011/02/10 | 7,890 | 7,890 | 7,760 | 7,760 | 63,500 |
| 2011/02/09 | 8,050 | 8,080 | 7,900 | 7,920 | 41,100 |
| 2011/02/08 | 8,130 | 8,150 | 8,040 | 8,060 | 38,500 |
| 2011/02/07 | 8,080 | 8,150 | 8,040 | 8,100 | 56,600 |
| 2011/02/04 | 7,980 | 7,990 | 7,920 | 7,920 | 19,600 |
| 2011/02/03 | 7,870 | 7,930 | 7,840 | 7,920 | 39,500 |
| 2011/02/02 | 7,900 | 7,910 | 7,830 | 7,830 | 35,800 |
| 2011/02/01 | 7,730 | 7,820 | 7,730 | 7,770 | 27,300 |
| 2011/01/31 | 7,660 | 7,760 | 7,640 | 7,720 | 39,600 |
| 2011/01/28 | 7,790 | 7,820 | 7,730 | 7,810 | 45,900 |
| 2011/01/27 | 7,880 | 7,920 | 7,720 | 7,780 | 84,800 |
| 2011/01/26 | 7,960 | 8,030 | 7,820 | 7,830 | 98,800 |
| 2011/01/25 | 7,970 | 8,200 | 7,930 | 8,090 | 77,400 |
| 2011/01/24 | 8,050 | 8,050 | 7,930 | 7,950 | 46,300 |
| 2011/01/21 | 8,080 | 8,080 | 7,900 | 7,910 | 80,600 |
| 2011/01/20 | 8,290 | 8,290 | 8,090 | 8,110 | 94,500 |
| 2011/01/19 | 8,380 | 8,440 | 8,340 | 8,400 | 34,300 |
| 2011/01/18 | 8,320 | 8,380 | 8,240 | 8,320 | 57,000 |
| 2011/01/17 | 8,540 | 8,540 | 8,350 | 8,360 | 50,100 |
| 2011/01/14 | 8,610 | 8,670 | 8,490 | 8,490 | 50,800 |
| 2011/01/13 | 8,750 | 8,780 | 8,590 | 8,640 | 36,300 |
| 2011/01/12 | 8,800 | 8,800 | 8,680 | 8,680 | 29,200 |
| 2011/01/11 | 8,770 | 8,770 | 8,700 | 8,700 | 27,000 |
| 2011/01/07 | 8,610 | 8,790 | 8,600 | 8,770 | 33,100 |
| 2011/01/06 | 8,560 | 8,640 | 8,540 | 8,580 | 30,600 |
| 2011/01/05 | 8,460 | 8,530 | 8,410 | 8,420 | 27,000 |
| 2011/01/04 | 8,330 | 8,470 | 8,310 | 8,450 | 39,400 |