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 |
|---|---|---|---|---|---|
| 2013/12/30 | 10,360 | 10,360 | 10,190 | 10,300 | 605,600 |
| 2013/12/27 | 9,980 | 10,300 | 9,910 | 10,290 | 1,028,800 |
| 2013/12/26 | 9,860 | 9,970 | 9,820 | 9,960 | 521,000 |
| 2013/12/25 | 9,760 | 9,800 | 9,710 | 9,800 | 419,500 |
| 2013/12/24 | 9,840 | 9,860 | 9,770 | 9,800 | 663,300 |
| 2013/12/20 | 9,800 | 9,840 | 9,750 | 9,770 | 540,600 |
| 2013/12/19 | 9,970 | 9,970 | 9,740 | 9,790 | 746,500 |
| 2013/12/18 | 9,520 | 9,810 | 9,500 | 9,800 | 996,600 |
| 2013/12/17 | 9,430 | 9,540 | 9,420 | 9,510 | 948,200 |
| 2013/12/16 | 9,400 | 9,420 | 9,250 | 9,310 | 778,500 |
| 2013/12/13 | 9,480 | 9,520 | 9,420 | 9,440 | 907,900 |
| 2013/12/12 | 9,510 | 9,530 | 9,430 | 9,510 | 515,800 |
| 2013/12/11 | 9,660 | 9,670 | 9,510 | 9,570 | 563,200 |
| 2013/12/10 | 9,720 | 9,750 | 9,660 | 9,690 | 642,300 |
| 2013/12/09 | 9,680 | 9,780 | 9,650 | 9,720 | 609,900 |
| 2013/12/06 | 9,500 | 9,610 | 9,450 | 9,490 | 798,600 |
| 2013/12/05 | 9,580 | 9,710 | 9,520 | 9,520 | 639,000 |
| 2013/12/04 | 9,650 | 9,710 | 9,580 | 9,590 | 657,100 |
| 2013/12/03 | 9,710 | 9,820 | 9,680 | 9,730 | 655,100 |
| 2013/12/02 | 9,700 | 9,800 | 9,660 | 9,690 | 635,900 |
| 2013/11/29 | 9,870 | 9,940 | 9,780 | 9,890 | 936,200 |
| 2013/11/28 | 9,810 | 9,990 | 9,810 | 9,990 | 912,600 |
| 2013/11/27 | 9,620 | 9,830 | 9,610 | 9,660 | 779,800 |
| 2013/11/26 | 9,700 | 9,770 | 9,600 | 9,710 | 684,800 |
| 2013/11/25 | 9,760 | 9,790 | 9,610 | 9,690 | 608,600 |
| 2013/11/22 | 9,500 | 9,640 | 9,410 | 9,640 | 1,090,500 |
| 2013/11/21 | 9,300 | 9,440 | 9,240 | 9,440 | 749,000 |
| 2013/11/20 | 9,190 | 9,330 | 9,180 | 9,280 | 590,300 |
| 2013/11/19 | 9,150 | 9,210 | 9,120 | 9,120 | 460,700 |
| 2013/11/18 | 9,320 | 9,340 | 9,120 | 9,140 | 537,500 |
| 2013/11/15 | 9,200 | 9,310 | 9,160 | 9,270 | 696,400 |
| 2013/11/14 | 9,100 | 9,160 | 9,040 | 9,120 | 725,000 |
| 2013/11/13 | 9,160 | 9,200 | 9,010 | 9,040 | 827,100 |
| 2013/11/12 | 9,120 | 9,270 | 9,100 | 9,260 | 337,200 |
| 2013/11/11 | 9,250 | 9,260 | 9,100 | 9,150 | 343,200 |
| 2013/11/08 | 9,140 | 9,180 | 9,060 | 9,130 | 434,500 |
| 2013/11/07 | 9,390 | 9,400 | 9,200 | 9,230 | 535,700 |
| 2013/11/06 | 9,230 | 9,440 | 9,200 | 9,370 | 511,500 |
| 2013/11/05 | 9,390 | 9,480 | 9,170 | 9,240 | 615,500 |
| 2013/11/01 | 9,490 | 9,530 | 9,300 | 9,410 | 810,500 |
| 2013/10/31 | 9,220 | 9,640 | 9,190 | 9,530 | 1,864,000 |
| 2013/10/30 | 9,220 | 9,230 | 8,930 | 9,100 | 1,279,300 |
| 2013/10/29 | 9,160 | 9,290 | 9,160 | 9,170 | 436,100 |
| 2013/10/28 | 9,230 | 9,290 | 9,150 | 9,260 | 553,900 |
| 2013/10/25 | 9,180 | 9,310 | 9,080 | 9,110 | 1,141,600 |
| 2013/10/24 | 9,110 | 9,210 | 9,030 | 9,150 | 1,280,900 |
| 2013/10/23 | 8,880 | 9,330 | 8,860 | 9,150 | 3,396,100 |
| 2013/10/22 | 8,900 | 8,900 | 8,750 | 8,760 | 775,300 |
| 2013/10/21 | 8,750 | 8,930 | 8,740 | 8,910 | 1,073,000 |
| 2013/10/18 | 8,510 | 8,690 | 8,500 | 8,660 | 965,100 |
| 2013/10/17 | 8,490 | 8,560 | 8,440 | 8,510 | 779,600 |
| 2013/10/16 | 8,410 | 8,460 | 8,390 | 8,460 | 415,700 |
| 2013/10/15 | 8,450 | 8,460 | 8,360 | 8,390 | 538,700 |
| 2013/10/11 | 8,440 | 8,470 | 8,370 | 8,430 | 820,300 |
| 2013/10/10 | 8,200 | 8,370 | 8,150 | 8,370 | 778,700 |
| 2013/10/09 | 7,980 | 8,190 | 7,950 | 8,190 | 378,800 |
| 2013/10/08 | 8,110 | 8,120 | 7,990 | 8,020 | 863,000 |
| 2013/10/07 | 8,180 | 8,270 | 8,170 | 8,190 | 635,700 |
| 2013/10/04 | 7,990 | 8,190 | 7,990 | 8,090 | 525,900 |
| 2013/10/03 | 8,070 | 8,230 | 8,060 | 8,100 | 684,600 |
| 2013/10/02 | 8,220 | 8,320 | 7,960 | 8,030 | 1,059,400 |
| 2013/10/01 | 8,190 | 8,350 | 8,170 | 8,200 | 893,800 |
| 2013/09/30 | 8,150 | 8,200 | 8,080 | 8,100 | 518,500 |
| 2013/09/27 | 8,300 | 8,400 | 8,210 | 8,360 | 647,500 |
| 2013/09/26 | 7,970 | 8,310 | 7,930 | 8,300 | 723,200 |
| 2013/09/25 | 7,920 | 8,180 | 7,890 | 8,100 | 765,600 |
| 2013/09/24 | 7,910 | 7,980 | 7,880 | 7,970 | 384,300 |
| 2013/09/20 | 7,960 | 7,970 | 7,830 | 7,930 | 426,100 |
| 2013/09/19 | 7,690 | 7,940 | 7,630 | 7,940 | 1,032,100 |
| 2013/09/18 | 7,590 | 7,680 | 7,550 | 7,610 | 507,000 |
| 2013/09/17 | 7,670 | 7,670 | 7,500 | 7,550 | 691,300 |
| 2013/09/13 | 7,580 | 7,670 | 7,530 | 7,620 | 492,400 |
| 2013/09/12 | 7,630 | 7,660 | 7,600 | 7,620 | 341,000 |
| 2013/09/11 | 7,770 | 7,790 | 7,600 | 7,660 | 575,100 |
| 2013/09/10 | 7,820 | 7,850 | 7,710 | 7,740 | 521,100 |
| 2013/09/09 | 7,830 | 7,860 | 7,710 | 7,770 | 352,800 |
| 2013/09/06 | 7,770 | 7,820 | 7,650 | 7,680 | 392,800 |
| 2013/09/05 | 7,880 | 7,880 | 7,670 | 7,710 | 522,500 |
| 2013/09/04 | 7,770 | 7,780 | 7,680 | 7,780 | 472,500 |
| 2013/09/03 | 7,590 | 7,790 | 7,570 | 7,740 | 696,700 |
| 2013/09/02 | 7,380 | 7,470 | 7,360 | 7,440 | 407,500 |
| 2013/08/30 | 7,560 | 7,580 | 7,320 | 7,350 | 1,090,100 |
| 2013/08/29 | 7,580 | 7,620 | 7,470 | 7,480 | 772,700 |
| 2013/08/28 | 7,680 | 7,780 | 7,560 | 7,650 | 785,500 |
| 2013/08/27 | 7,720 | 7,970 | 7,680 | 7,890 | 614,400 |
| 2013/08/26 | 7,950 | 7,970 | 7,760 | 7,790 | 501,900 |
| 2013/08/23 | 7,930 | 8,050 | 7,910 | 7,940 | 559,000 |
| 2013/08/22 | 7,850 | 7,850 | 7,630 | 7,760 | 916,800 |
| 2013/08/21 | 8,040 | 8,110 | 7,910 | 7,910 | 634,100 |
| 2013/08/20 | 8,100 | 8,190 | 8,050 | 8,050 | 559,700 |
| 2013/08/19 | 8,040 | 8,180 | 8,020 | 8,180 | 308,600 |
| 2013/08/16 | 7,960 | 8,040 | 7,950 | 8,020 | 415,400 |
| 2013/08/15 | 8,100 | 8,150 | 8,000 | 8,050 | 469,600 |
| 2013/08/14 | 8,220 | 8,250 | 8,090 | 8,230 | 564,500 |
| 2013/08/13 | 8,140 | 8,210 | 7,880 | 8,190 | 1,243,300 |
| 2013/08/12 | 8,000 | 8,160 | 7,970 | 8,030 | 598,200 |
| 2013/08/09 | 8,200 | 8,240 | 8,080 | 8,140 | 598,600 |
| 2013/08/08 | 8,200 | 8,330 | 8,080 | 8,100 | 602,300 |
| 2013/08/07 | 8,280 | 8,370 | 8,230 | 8,230 | 528,300 |
| 2013/08/06 | 8,330 | 8,460 | 8,260 | 8,460 | 551,700 |
| 2013/08/05 | 8,420 | 8,500 | 8,340 | 8,400 | 749,600 |
| 2013/08/02 | 8,330 | 8,530 | 8,210 | 8,530 | 1,186,400 |
| 2013/08/01 | 8,030 | 8,260 | 8,020 | 8,240 | 974,700 |
| 2013/07/31 | 8,080 | 8,170 | 7,990 | 8,000 | 797,900 |
| 2013/07/30 | 8,020 | 8,230 | 8,020 | 8,180 | 930,700 |
| 2013/07/29 | 8,100 | 8,200 | 7,990 | 8,010 | 1,122,800 |
| 2013/07/26 | 8,290 | 8,390 | 8,080 | 8,260 | 1,849,800 |
| 2013/07/25 | 8,260 | 8,550 | 8,200 | 8,460 | 3,986,800 |
| 2013/07/24 | 8,100 | 8,210 | 7,930 | 8,130 | 6,309,300 |
| 2013/07/23 | 7,190 | 7,420 | 7,150 | 7,390 | 1,730,500 |
| 2013/07/22 | 7,250 | 7,250 | 7,040 | 7,150 | 691,400 |
| 2013/07/19 | 7,300 | 7,320 | 7,070 | 7,120 | 958,700 |
| 2013/07/18 | 7,230 | 7,300 | 7,220 | 7,250 | 671,300 |
| 2013/07/17 | 7,210 | 7,300 | 7,150 | 7,240 | 602,600 |
| 2013/07/16 | 7,160 | 7,260 | 7,060 | 7,260 | 774,700 |
| 2013/07/12 | 7,020 | 7,130 | 7,010 | 7,080 | 39,300 |
| 2013/07/11 | 7,010 | 7,010 | 6,910 | 7,000 | 9,400 |
| 2013/07/10 | 7,030 | 7,070 | 6,980 | 7,010 | 32,300 |
| 2013/07/09 | 7,070 | 7,070 | 6,990 | 7,020 | 22,000 |
| 2013/07/08 | 7,160 | 7,190 | 6,930 | 6,930 | 16,800 |
| 2013/07/05 | 6,950 | 7,090 | 6,920 | 7,070 | 22,300 |
| 2013/07/04 | 6,920 | 6,970 | 6,880 | 6,880 | 12,100 |
| 2013/07/03 | 6,980 | 7,000 | 6,930 | 7,000 | 22,400 |
| 2013/07/02 | 6,970 | 6,980 | 6,880 | 6,970 | 19,600 |
| 2013/07/01 | 7,000 | 7,000 | 6,760 | 6,890 | 24,300 |
| 2013/06/28 | 6,840 | 6,970 | 6,810 | 6,950 | 46,100 |
| 2013/06/27 | 6,670 | 6,690 | 6,530 | 6,680 | 28,000 |
| 2013/06/26 | 6,810 | 6,880 | 6,560 | 6,560 | 21,400 |
| 2013/06/25 | 6,590 | 6,800 | 6,580 | 6,730 | 40,200 |
| 2013/06/24 | 6,550 | 6,740 | 6,540 | 6,590 | 36,200 |
| 2013/06/21 | 6,130 | 6,460 | 6,070 | 6,400 | 40,400 |
| 2013/06/20 | 6,150 | 6,250 | 6,120 | 6,120 | 37,100 |
| 2013/06/19 | 6,400 | 6,440 | 6,200 | 6,220 | 32,300 |
| 2013/06/18 | 6,410 | 6,470 | 6,310 | 6,320 | 16,300 |
| 2013/06/17 | 6,250 | 6,500 | 6,240 | 6,380 | 28,200 |
| 2013/06/14 | 6,400 | 6,490 | 6,250 | 6,320 | 238,900 |
| 2013/06/13 | 6,400 | 6,460 | 6,280 | 6,280 | 31,900 |
| 2013/06/12 | 6,580 | 6,630 | 6,500 | 6,600 | 21,400 |
| 2013/06/11 | 6,690 | 6,760 | 6,640 | 6,640 | 25,500 |
| 2013/06/10 | 6,470 | 6,790 | 6,470 | 6,790 | 34,400 |
| 2013/06/07 | 6,160 | 6,420 | 6,120 | 6,370 | 47,900 |
| 2013/06/06 | 6,210 | 6,480 | 6,200 | 6,270 | 41,200 |
| 2013/06/05 | 6,510 | 6,510 | 6,350 | 6,350 | 31,200 |
| 2013/06/04 | 6,350 | 6,530 | 6,250 | 6,520 | 46,700 |
| 2013/06/03 | 6,860 | 6,910 | 6,450 | 6,450 | 46,500 |
| 2013/05/31 | 7,020 | 7,040 | 6,860 | 6,930 | 41,500 |
| 2013/05/30 | 6,810 | 7,110 | 6,760 | 6,900 | 60,900 |
| 2013/05/29 | 6,920 | 6,980 | 6,790 | 6,910 | 40,700 |
| 2013/05/28 | 6,510 | 6,810 | 6,510 | 6,770 | 42,000 |
| 2013/05/27 | 6,740 | 6,780 | 6,640 | 6,640 | 49,000 |
| 2013/05/24 | 7,060 | 7,190 | 6,720 | 6,970 | 80,600 |
| 2013/05/23 | 7,360 | 7,500 | 6,930 | 6,930 | 84,600 |
| 2013/05/22 | 7,200 | 7,440 | 7,160 | 7,330 | 37,900 |
| 2013/05/21 | 7,080 | 7,200 | 7,040 | 7,150 | 34,700 |
| 2013/05/20 | 7,070 | 7,100 | 7,010 | 7,070 | 30,500 |
| 2013/05/17 | 6,990 | 7,040 | 6,880 | 7,010 | 35,500 |
| 2013/05/16 | 7,010 | 7,100 | 6,940 | 7,020 | 53,100 |
| 2013/05/15 | 6,940 | 7,130 | 6,940 | 6,960 | 56,200 |
| 2013/05/14 | 6,870 | 6,910 | 6,820 | 6,880 | 49,900 |
| 2013/05/13 | 6,970 | 6,970 | 6,780 | 6,800 | 56,900 |
| 2013/05/10 | 7,040 | 7,050 | 6,880 | 6,880 | 82,300 |
| 2013/05/09 | 7,100 | 7,110 | 6,850 | 6,850 | 29,600 |
| 2013/05/08 | 6,860 | 7,090 | 6,850 | 7,060 | 79,500 |
| 2013/05/07 | 6,800 | 6,840 | 6,730 | 6,840 | 61,200 |
| 2013/05/02 | 6,510 | 6,630 | 6,490 | 6,530 | 27,700 |
| 2013/05/01 | 6,650 | 6,650 | 6,510 | 6,550 | 28,800 |
| 2013/04/30 | 6,710 | 6,760 | 6,630 | 6,630 | 44,400 |
| 2013/04/26 | 6,620 | 6,630 | 6,490 | 6,580 | 43,100 |
| 2013/04/25 | 6,710 | 6,960 | 6,510 | 6,560 | 132,500 |
| 2013/04/24 | 6,320 | 6,530 | 6,220 | 6,510 | 117,400 |
| 2013/04/23 | 5,940 | 6,050 | 5,920 | 6,020 | 28,400 |
| 2013/04/22 | 5,900 | 5,950 | 5,900 | 5,930 | 38,500 |
| 2013/04/19 | 5,700 | 5,850 | 5,700 | 5,750 | 25,700 |
| 2013/04/18 | 5,750 | 5,780 | 5,670 | 5,670 | 26,300 |
| 2013/04/17 | 5,640 | 5,750 | 5,640 | 5,730 | 27,500 |
| 2013/04/16 | 5,560 | 5,650 | 5,530 | 5,610 | 43,400 |
| 2013/04/15 | 5,730 | 5,740 | 5,620 | 5,630 | 31,700 |
| 2013/04/12 | 5,970 | 5,970 | 5,730 | 5,790 | 57,300 |
| 2013/04/11 | 5,960 | 5,970 | 5,880 | 5,910 | 53,100 |
| 2013/04/10 | 5,490 | 5,850 | 5,490 | 5,830 | 87,800 |
| 2013/04/09 | 5,350 | 5,390 | 5,270 | 5,340 | 38,900 |
| 2013/04/08 | 5,470 | 5,510 | 5,320 | 5,340 | 83,500 |
| 2013/04/05 | 5,660 | 5,670 | 5,360 | 5,380 | 77,000 |
| 2013/04/04 | 5,390 | 5,500 | 5,310 | 5,490 | 36,300 |
| 2013/04/03 | 5,240 | 5,470 | 5,200 | 5,390 | 29,600 |
| 2013/04/02 | 5,370 | 5,370 | 5,230 | 5,270 | 26,300 |
| 2013/04/01 | 5,630 | 5,630 | 5,500 | 5,500 | 15,200 |
| 2013/03/29 | 5,650 | 5,650 | 5,580 | 5,600 | 34,800 |
| 2013/03/28 | 5,740 | 5,740 | 5,610 | 5,630 | 13,500 |
| 2013/03/27 | 5,590 | 5,680 | 5,550 | 5,640 | 36,800 |
| 2013/03/26 | 5,580 | 5,630 | 5,510 | 5,610 | 44,300 |
| 2013/03/25 | 5,650 | 5,650 | 5,590 | 5,600 | 34,800 |
| 2013/03/22 | 5,610 | 5,640 | 5,570 | 5,570 | 33,500 |
| 2013/03/21 | 5,610 | 5,710 | 5,610 | 5,650 | 38,300 |
| 2013/03/19 | 5,550 | 5,610 | 5,520 | 5,580 | 22,900 |
| 2013/03/18 | 5,590 | 5,590 | 5,510 | 5,510 | 19,500 |
| 2013/03/15 | 5,590 | 5,660 | 5,560 | 5,590 | 39,200 |
| 2013/03/14 | 5,720 | 5,720 | 5,590 | 5,590 | 20,500 |
| 2013/03/13 | 5,740 | 5,770 | 5,660 | 5,710 | 23,600 |
| 2013/03/12 | 5,750 | 5,900 | 5,710 | 5,770 | 53,600 |
| 2013/03/11 | 5,450 | 5,690 | 5,430 | 5,680 | 48,700 |
| 2013/03/08 | 5,400 | 5,430 | 5,310 | 5,410 | 263,300 |
| 2013/03/07 | 5,430 | 5,450 | 5,400 | 5,400 | 14,500 |
| 2013/03/06 | 5,420 | 5,440 | 5,380 | 5,400 | 13,000 |
| 2013/03/05 | 5,410 | 5,430 | 5,370 | 5,400 | 29,700 |
| 2013/03/04 | 5,460 | 5,530 | 5,390 | 5,400 | 28,200 |
| 2013/03/01 | 5,430 | 5,500 | 5,400 | 5,440 | 21,100 |
| 2013/02/28 | 5,450 | 5,480 | 5,370 | 5,480 | 22,200 |
| 2013/02/27 | 5,470 | 5,490 | 5,310 | 5,350 | 31,500 |
| 2013/02/26 | 5,530 | 5,560 | 5,470 | 5,490 | 48,300 |
| 2013/02/25 | 5,770 | 5,780 | 5,660 | 5,690 | 53,600 |
| 2013/02/22 | 5,290 | 5,610 | 5,280 | 5,570 | 141,300 |
| 2013/02/21 | 5,270 | 5,290 | 5,220 | 5,220 | 29,000 |
| 2013/02/20 | 5,320 | 5,320 | 5,280 | 5,300 | 15,500 |
| 2013/02/19 | 5,320 | 5,320 | 5,260 | 5,270 | 17,700 |
| 2013/02/18 | 5,300 | 5,340 | 5,290 | 5,340 | 15,900 |
| 2013/02/15 | 5,320 | 5,320 | 5,260 | 5,290 | 23,700 |
| 2013/02/14 | 5,290 | 5,330 | 5,280 | 5,300 | 17,900 |
| 2013/02/13 | 5,220 | 5,300 | 5,220 | 5,260 | 21,500 |
| 2013/02/12 | 5,340 | 5,350 | 5,230 | 5,230 | 23,900 |
| 2013/02/08 | 5,260 | 5,310 | 5,230 | 5,260 | 28,600 |
| 2013/02/07 | 5,160 | 5,300 | 5,160 | 5,280 | 31,600 |
| 2013/02/06 | 5,170 | 5,220 | 5,150 | 5,180 | 33,500 |
| 2013/02/05 | 5,090 | 5,170 | 5,060 | 5,130 | 26,200 |
| 2013/02/04 | 5,200 | 5,200 | 5,080 | 5,130 | 49,400 |
| 2013/02/01 | 5,310 | 5,360 | 5,180 | 5,220 | 46,100 |
| 2013/01/31 | 5,200 | 5,310 | 5,200 | 5,280 | 34,600 |
| 2013/01/30 | 5,040 | 5,190 | 5,040 | 5,180 | 47,300 |
| 2013/01/29 | 5,000 | 5,080 | 4,980 | 5,040 | 43,500 |
| 2013/01/28 | 5,150 | 5,150 | 5,040 | 5,040 | 55,500 |
| 2013/01/25 | 5,070 | 5,240 | 5,030 | 5,220 | 116,800 |
| 2013/01/24 | 5,260 | 5,290 | 5,210 | 5,270 | 20,200 |
| 2013/01/23 | 5,280 | 5,350 | 5,250 | 5,310 | 65,100 |
| 2013/01/22 | 5,300 | 5,340 | 5,250 | 5,300 | 29,200 |
| 2013/01/21 | 5,400 | 5,400 | 5,290 | 5,300 | 21,700 |
| 2013/01/18 | 5,250 | 5,320 | 5,220 | 5,310 | 32,300 |
| 2013/01/17 | 5,200 | 5,220 | 5,120 | 5,130 | 68,700 |
| 2013/01/16 | 5,220 | 5,220 | 5,150 | 5,180 | 40,600 |
| 2013/01/15 | 5,400 | 5,400 | 5,220 | 5,250 | 54,200 |
| 2013/01/11 | 5,390 | 5,420 | 5,300 | 5,320 | 60,700 |
| 2013/01/10 | 5,370 | 5,420 | 5,320 | 5,370 | 86,000 |
| 2013/01/09 | 5,250 | 5,390 | 5,200 | 5,360 | 68,100 |
| 2013/01/08 | 5,400 | 5,440 | 5,210 | 5,240 | 76,500 |
| 2013/01/07 | 5,390 | 5,400 | 5,280 | 5,330 | 94,400 |
| 2013/01/04 | 5,180 | 5,240 | 5,150 | 5,190 | 63,900 |