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 |
---|---|---|---|---|---|
2021/12/30 | 13,610 | 13,625 | 13,405 | 13,520 | 614,400 |
2021/12/29 | 13,630 | 13,725 | 13,560 | 13,610 | 646,500 |
2021/12/28 | 13,640 | 13,745 | 13,615 | 13,690 | 1,007,700 |
2021/12/27 | 13,530 | 13,610 | 13,460 | 13,485 | 751,700 |
2021/12/24 | 13,620 | 13,675 | 13,535 | 13,550 | 679,500 |
2021/12/23 | 13,535 | 13,540 | 13,410 | 13,540 | 649,100 |
2021/12/22 | 13,550 | 13,580 | 13,300 | 13,390 | 857,300 |
2021/12/21 | 13,535 | 13,550 | 13,255 | 13,510 | 912,100 |
2021/12/20 | 13,500 | 13,615 | 13,275 | 13,275 | 891,000 |
2021/12/17 | 13,650 | 13,780 | 13,550 | 13,660 | 1,723,500 |
2021/12/16 | 13,770 | 13,815 | 13,625 | 13,765 | 1,442,700 |
2021/12/15 | 13,290 | 13,630 | 13,290 | 13,570 | 1,152,700 |
2021/12/14 | 13,390 | 13,465 | 13,300 | 13,360 | 876,700 |
2021/12/13 | 13,500 | 13,545 | 13,385 | 13,385 | 1,022,900 |
2021/12/10 | 13,430 | 13,500 | 13,345 | 13,430 | 1,446,100 |
2021/12/09 | 13,420 | 13,475 | 13,335 | 13,335 | 982,700 |
2021/12/08 | 13,300 | 13,425 | 13,255 | 13,400 | 1,490,200 |
2021/12/07 | 12,835 | 13,185 | 12,780 | 13,165 | 1,261,700 |
2021/12/06 | 12,970 | 13,015 | 12,800 | 12,865 | 803,700 |
2021/12/03 | 12,880 | 12,990 | 12,710 | 12,980 | 1,092,400 |
2021/12/02 | 12,930 | 13,145 | 12,895 | 12,900 | 1,337,800 |
2021/12/01 | 13,190 | 13,225 | 12,895 | 13,080 | 1,367,200 |
2021/11/30 | 13,015 | 13,365 | 12,980 | 13,000 | 2,762,900 |
2021/11/29 | 12,590 | 12,985 | 12,560 | 12,730 | 1,197,000 |
2021/11/26 | 13,035 | 13,130 | 12,825 | 12,900 | 1,147,000 |
2021/11/25 | 13,190 | 13,235 | 12,985 | 13,035 | 841,200 |
2021/11/24 | 13,300 | 13,370 | 12,960 | 13,005 | 1,511,500 |
2021/11/22 | 13,425 | 13,435 | 13,300 | 13,335 | 701,700 |
2021/11/19 | 13,380 | 13,500 | 13,275 | 13,460 | 1,113,700 |
2021/11/18 | 13,500 | 13,510 | 13,260 | 13,305 | 1,210,200 |
2021/11/17 | 13,470 | 13,530 | 13,345 | 13,500 | 1,223,700 |
2021/11/16 | 13,195 | 13,435 | 13,160 | 13,420 | 1,547,300 |
2021/11/15 | 13,150 | 13,295 | 13,095 | 13,130 | 1,088,000 |
2021/11/12 | 12,880 | 13,080 | 12,810 | 13,015 | 1,075,500 |
2021/11/11 | 12,755 | 12,800 | 12,640 | 12,745 | 843,200 |
2021/11/10 | 12,880 | 12,980 | 12,750 | 12,805 | 710,500 |
2021/11/09 | 13,085 | 13,130 | 12,855 | 12,920 | 917,400 |
2021/11/08 | 13,120 | 13,120 | 12,985 | 13,025 | 833,100 |
2021/11/05 | 13,075 | 13,110 | 12,990 | 13,095 | 1,054,400 |
2021/11/04 | 13,120 | 13,130 | 12,910 | 13,060 | 1,412,400 |
2021/11/02 | 12,990 | 13,065 | 12,890 | 13,055 | 1,373,200 |
2021/11/01 | 12,780 | 12,960 | 12,725 | 12,960 | 1,683,300 |
2021/10/29 | 12,420 | 12,690 | 12,305 | 12,570 | 1,767,700 |
2021/10/28 | 12,180 | 12,500 | 12,120 | 12,390 | 5,283,700 |
2021/10/27 | 12,670 | 12,670 | 12,040 | 12,225 | 3,425,300 |
2021/10/26 | 12,600 | 12,680 | 12,495 | 12,590 | 1,616,600 |
2021/10/25 | 12,450 | 12,575 | 12,415 | 12,545 | 1,281,200 |
2021/10/22 | 12,400 | 12,655 | 12,370 | 12,590 | 1,039,400 |
2021/10/21 | 12,590 | 12,720 | 12,495 | 12,500 | 842,500 |
2021/10/20 | 12,620 | 12,720 | 12,590 | 12,620 | 914,600 |
2021/10/19 | 12,395 | 12,630 | 12,375 | 12,570 | 1,170,200 |
2021/10/18 | 12,410 | 12,430 | 12,270 | 12,370 | 1,019,100 |
2021/10/15 | 12,275 | 12,405 | 12,185 | 12,390 | 1,538,400 |
2021/10/14 | 11,880 | 12,155 | 11,870 | 12,155 | 1,444,600 |
2021/10/13 | 11,875 | 11,940 | 11,790 | 11,800 | 1,086,900 |
2021/10/12 | 11,880 | 11,950 | 11,725 | 11,825 | 1,254,200 |
2021/10/11 | 11,660 | 11,935 | 11,525 | 11,910 | 1,257,800 |
2021/10/08 | 11,845 | 11,925 | 11,725 | 11,745 | 1,982,600 |
2021/10/07 | 11,515 | 11,690 | 11,505 | 11,530 | 1,557,900 |
2021/10/06 | 11,640 | 11,810 | 11,315 | 11,385 | 1,878,300 |
2021/10/05 | 11,490 | 11,490 | 11,170 | 11,355 | 2,490,400 |
2021/10/04 | 12,225 | 12,240 | 11,630 | 11,660 | 2,576,000 |
2021/10/01 | 12,335 | 12,400 | 12,100 | 12,155 | 1,773,600 |
2021/09/30 | 12,625 | 12,625 | 12,275 | 12,420 | 1,894,400 |
2021/09/29 | 12,650 | 12,670 | 12,395 | 12,515 | 2,203,600 |
2021/09/28 | 13,115 | 13,130 | 12,765 | 12,920 | 1,710,800 |
2021/09/27 | 13,210 | 13,260 | 13,105 | 13,130 | 1,011,400 |
2021/09/24 | 13,350 | 13,350 | 13,080 | 13,235 | 1,567,100 |
2021/09/22 | 13,320 | 13,325 | 12,935 | 12,960 | 1,736,100 |
2021/09/21 | 13,305 | 13,435 | 13,155 | 13,345 | 1,875,100 |
2021/09/17 | 13,960 | 14,000 | 13,715 | 13,785 | 2,111,500 |
2021/09/16 | 13,905 | 13,960 | 13,745 | 13,865 | 2,183,000 |
2021/09/15 | 13,695 | 13,875 | 13,565 | 13,865 | 2,294,900 |
2021/09/14 | 13,300 | 13,650 | 13,220 | 13,630 | 2,753,900 |
2021/09/13 | 13,205 | 13,270 | 13,155 | 13,245 | 1,067,600 |
2021/09/10 | 13,050 | 13,255 | 12,980 | 13,255 | 1,740,900 |
2021/09/09 | 13,200 | 13,315 | 13,055 | 13,110 | 1,315,700 |
2021/09/08 | 13,210 | 13,345 | 13,210 | 13,325 | 1,552,700 |
2021/09/07 | 13,150 | 13,325 | 13,085 | 13,315 | 1,985,200 |
2021/09/06 | 13,030 | 13,060 | 12,940 | 13,040 | 1,402,900 |
2021/09/03 | 12,735 | 12,910 | 12,665 | 12,845 | 1,472,200 |
2021/09/02 | 12,690 | 12,740 | 12,560 | 12,735 | 1,070,800 |
2021/09/01 | 12,550 | 12,695 | 12,550 | 12,690 | 1,211,700 |
2021/08/31 | 12,565 | 12,720 | 12,455 | 12,620 | 1,444,800 |
2021/08/30 | 12,605 | 12,625 | 12,460 | 12,495 | 862,400 |
2021/08/27 | 12,360 | 12,430 | 12,270 | 12,400 | 903,400 |
2021/08/26 | 12,450 | 12,485 | 12,365 | 12,450 | 684,000 |
2021/08/25 | 12,560 | 12,655 | 12,375 | 12,405 | 720,900 |
2021/08/24 | 12,335 | 12,545 | 12,310 | 12,470 | 1,199,900 |
2021/08/23 | 12,185 | 12,275 | 12,090 | 12,135 | 935,800 |
2021/08/20 | 12,145 | 12,310 | 12,030 | 12,040 | 1,120,600 |
2021/08/19 | 12,185 | 12,315 | 12,145 | 12,150 | 884,400 |
2021/08/18 | 12,175 | 12,420 | 12,120 | 12,340 | 1,063,300 |
2021/08/17 | 12,365 | 12,420 | 12,165 | 12,165 | 1,127,100 |
2021/08/16 | 12,700 | 12,710 | 12,315 | 12,340 | 1,531,700 |
2021/08/13 | 12,920 | 12,925 | 12,735 | 12,755 | 935,700 |
2021/08/12 | 13,020 | 13,135 | 12,895 | 12,905 | 894,900 |
2021/08/11 | 12,845 | 13,040 | 12,835 | 13,035 | 1,170,000 |
2021/08/10 | 12,855 | 12,965 | 12,755 | 12,805 | 847,400 |
2021/08/06 | 12,800 | 12,840 | 12,690 | 12,820 | 869,400 |
2021/08/05 | 12,700 | 12,790 | 12,660 | 12,790 | 861,000 |
2021/08/04 | 12,645 | 12,685 | 12,570 | 12,640 | 711,400 |
2021/08/03 | 12,600 | 12,680 | 12,515 | 12,615 | 971,800 |
2021/08/02 | 12,415 | 12,580 | 12,285 | 12,560 | 1,353,600 |
2021/07/30 | 12,345 | 12,430 | 12,220 | 12,240 | 1,328,200 |
2021/07/29 | 12,365 | 12,465 | 12,305 | 12,405 | 1,330,400 |
2021/07/28 | 12,510 | 12,550 | 12,230 | 12,315 | 2,255,000 |
2021/07/27 | 12,660 | 12,745 | 12,480 | 12,700 | 2,130,200 |
2021/07/26 | 13,300 | 13,365 | 12,535 | 12,580 | 3,828,900 |
2021/07/21 | 12,865 | 13,115 | 12,860 | 13,000 | 1,773,600 |
2021/07/20 | 12,670 | 12,755 | 12,535 | 12,690 | 1,235,500 |
2021/07/19 | 12,905 | 12,990 | 12,750 | 12,760 | 1,125,400 |
2021/07/16 | 12,955 | 13,150 | 12,935 | 13,045 | 1,136,100 |
2021/07/15 | 13,300 | 13,375 | 12,995 | 13,045 | 1,223,400 |
2021/07/14 | 13,080 | 13,285 | 13,055 | 13,190 | 1,015,900 |
2021/07/13 | 13,100 | 13,290 | 13,075 | 13,190 | 1,217,100 |
2021/07/12 | 12,790 | 13,115 | 12,745 | 13,115 | 2,066,500 |
2021/07/09 | 12,695 | 12,695 | 12,255 | 12,560 | 2,446,300 |
2021/07/08 | 12,885 | 13,020 | 12,855 | 12,855 | 1,227,800 |
2021/07/07 | 12,735 | 12,980 | 12,690 | 12,900 | 1,146,000 |
2021/07/06 | 12,800 | 12,885 | 12,730 | 12,825 | 548,900 |
2021/07/05 | 12,770 | 12,895 | 12,755 | 12,860 | 711,900 |
2021/07/02 | 12,760 | 12,825 | 12,680 | 12,820 | 1,149,000 |
2021/07/01 | 12,980 | 12,985 | 12,730 | 12,760 | 1,199,300 |
2021/06/30 | 12,920 | 13,115 | 12,875 | 12,875 | 1,607,000 |
2021/06/29 | 12,930 | 12,970 | 12,780 | 12,845 | 1,065,300 |
2021/06/28 | 12,900 | 12,915 | 12,790 | 12,890 | 922,400 |
2021/06/25 | 12,900 | 13,030 | 12,805 | 12,930 | 1,203,500 |
2021/06/24 | 12,880 | 12,905 | 12,735 | 12,765 | 951,700 |
2021/06/23 | 12,820 | 12,885 | 12,720 | 12,755 | 1,015,300 |
2021/06/22 | 12,655 | 12,870 | 12,570 | 12,765 | 1,605,200 |
2021/06/21 | 12,550 | 12,590 | 12,285 | 12,380 | 2,356,400 |
2021/06/18 | 12,550 | 12,940 | 12,550 | 12,850 | 3,273,100 |
2021/06/17 | 12,385 | 12,485 | 12,285 | 12,325 | 1,219,000 |
2021/06/16 | 12,400 | 12,510 | 12,360 | 12,505 | 1,524,000 |
2021/06/15 | 12,505 | 12,550 | 12,390 | 12,535 | 1,517,900 |
2021/06/14 | 12,310 | 12,495 | 12,270 | 12,495 | 1,079,500 |
2021/06/11 | 12,215 | 12,360 | 12,195 | 12,260 | 1,233,900 |
2021/06/10 | 12,185 | 12,310 | 12,135 | 12,260 | 1,209,200 |
2021/06/09 | 12,485 | 12,485 | 12,185 | 12,275 | 1,394,000 |
2021/06/08 | 12,505 | 12,610 | 12,465 | 12,515 | 1,139,500 |
2021/06/07 | 12,760 | 12,760 | 12,490 | 12,520 | 1,145,400 |
2021/06/04 | 12,605 | 12,680 | 12,470 | 12,630 | 1,211,100 |
2021/06/03 | 12,780 | 12,855 | 12,710 | 12,765 | 978,400 |
2021/06/02 | 12,620 | 12,795 | 12,485 | 12,760 | 1,613,900 |
2021/06/01 | 12,610 | 12,645 | 12,375 | 12,520 | 1,011,200 |
2021/05/31 | 12,600 | 12,720 | 12,515 | 12,530 | 1,112,100 |
2021/05/28 | 12,530 | 12,740 | 12,505 | 12,695 | 1,629,600 |
2021/05/27 | 12,495 | 12,530 | 12,210 | 12,405 | 2,990,500 |
2021/05/26 | 12,580 | 12,630 | 12,500 | 12,540 | 1,132,400 |
2021/05/25 | 12,410 | 12,510 | 12,365 | 12,505 | 1,017,100 |
2021/05/24 | 12,290 | 12,440 | 12,275 | 12,325 | 1,020,900 |
2021/05/21 | 12,275 | 12,410 | 12,210 | 12,280 | 1,218,400 |
2021/05/20 | 12,050 | 12,310 | 12,000 | 12,270 | 1,393,600 |
2021/05/19 | 12,020 | 12,210 | 11,960 | 12,050 | 1,606,200 |
2021/05/18 | 12,030 | 12,330 | 11,955 | 12,260 | 1,939,300 |
2021/05/17 | 12,160 | 12,170 | 11,760 | 11,850 | 1,771,800 |
2021/05/14 | 11,900 | 12,065 | 11,875 | 11,970 | 1,590,100 |
2021/05/13 | 11,835 | 12,030 | 11,750 | 11,765 | 2,219,700 |
2021/05/12 | 12,185 | 12,280 | 11,870 | 11,970 | 2,427,500 |
2021/05/11 | 12,260 | 12,280 | 12,020 | 12,070 | 2,646,000 |
2021/05/10 | 12,370 | 12,545 | 12,320 | 12,490 | 1,533,500 |
2021/05/07 | 12,375 | 12,535 | 12,270 | 12,450 | 1,921,300 |
2021/05/06 | 12,770 | 12,870 | 12,615 | 12,660 | 2,116,000 |
2021/04/30 | 13,210 | 13,240 | 12,620 | 12,655 | 3,300,000 |
2021/04/28 | 13,185 | 13,435 | 13,135 | 13,215 | 2,241,300 |
2021/04/27 | 13,070 | 13,310 | 13,015 | 13,215 | 2,098,900 |
2021/04/26 | 13,270 | 13,295 | 12,935 | 12,985 | 2,363,500 |
2021/04/23 | 13,205 | 13,275 | 12,800 | 13,255 | 6,980,100 |
2021/04/22 | 13,720 | 13,970 | 13,630 | 13,970 | 1,932,900 |
2021/04/21 | 13,355 | 13,550 | 13,315 | 13,370 | 1,547,900 |
2021/04/20 | 13,875 | 13,900 | 13,585 | 13,630 | 1,726,500 |
2021/04/19 | 13,930 | 14,135 | 13,885 | 14,010 | 1,325,300 |
2021/04/16 | 13,830 | 14,015 | 13,815 | 13,955 | 1,441,900 |
2021/04/15 | 13,580 | 13,790 | 13,520 | 13,790 | 1,998,700 |
2021/04/14 | 13,615 | 13,750 | 13,575 | 13,620 | 2,245,700 |
2021/04/13 | 13,900 | 13,940 | 13,760 | 13,815 | 1,039,500 |
2021/04/12 | 14,175 | 14,225 | 13,940 | 13,990 | 1,032,900 |
2021/04/09 | 14,120 | 14,335 | 14,045 | 14,180 | 1,561,300 |
2021/04/08 | 13,965 | 14,075 | 13,790 | 14,055 | 1,223,500 |
2021/04/07 | 13,760 | 13,950 | 13,705 | 13,940 | 1,133,000 |
2021/04/06 | 13,995 | 13,995 | 13,690 | 13,800 | 1,530,500 |
2021/04/05 | 14,180 | 14,235 | 13,955 | 14,015 | 1,493,700 |
2021/04/02 | 13,950 | 14,050 | 13,865 | 14,045 | 1,538,800 |
2021/04/01 | 13,835 | 13,840 | 13,585 | 13,800 | 1,530,500 |
2021/03/31 | 13,460 | 13,860 | 13,370 | 13,435 | 2,479,700 |
2021/03/30 | 13,365 | 13,465 | 13,225 | 13,350 | 1,185,200 |
2021/03/29 | 13,520 | 13,520 | 13,155 | 13,355 | 2,113,700 |
2021/03/26 | 13,210 | 13,420 | 13,185 | 13,370 | 1,689,100 |
2021/03/25 | 12,605 | 13,155 | 12,605 | 13,075 | 2,162,800 |
2021/03/24 | 13,050 | 13,335 | 12,885 | 13,205 | 1,982,200 |
2021/03/23 | 13,530 | 13,730 | 13,250 | 13,255 | 1,700,200 |
2021/03/22 | 13,470 | 13,525 | 13,205 | 13,300 | 1,524,600 |
2021/03/19 | 13,370 | 13,565 | 13,285 | 13,565 | 2,863,700 |
2021/03/18 | 13,500 | 13,655 | 13,360 | 13,620 | 2,427,800 |
2021/03/17 | 13,125 | 13,360 | 13,110 | 13,275 | 1,587,800 |
2021/03/16 | 12,815 | 13,160 | 12,810 | 13,150 | 1,721,100 |
2021/03/15 | 12,985 | 12,985 | 12,715 | 12,850 | 2,038,200 |
2021/03/12 | 12,825 | 13,170 | 12,785 | 13,145 | 3,010,700 |
2021/03/11 | 12,510 | 12,700 | 12,330 | 12,700 | 2,038,100 |
2021/03/10 | 12,600 | 12,660 | 12,275 | 12,485 | 2,654,100 |
2021/03/09 | 12,320 | 12,335 | 11,765 | 12,170 | 5,399,000 |
2021/03/08 | 13,395 | 13,455 | 12,520 | 12,535 | 3,861,200 |
2021/03/05 | 12,870 | 13,295 | 12,670 | 13,295 | 2,830,200 |
2021/03/04 | 13,200 | 13,390 | 12,915 | 13,165 | 2,661,400 |
2021/03/03 | 14,000 | 14,000 | 13,450 | 13,580 | 2,147,500 |
2021/03/02 | 14,200 | 14,235 | 13,860 | 14,005 | 1,525,500 |
2021/03/01 | 13,820 | 13,980 | 13,750 | 13,945 | 1,604,100 |
2021/02/26 | 13,585 | 13,835 | 13,505 | 13,520 | 2,772,100 |
2021/02/25 | 14,205 | 14,235 | 14,015 | 14,110 | 1,714,800 |
2021/02/24 | 14,350 | 14,355 | 13,800 | 13,845 | 2,936,200 |
2021/02/22 | 14,670 | 14,755 | 14,550 | 14,650 | 1,392,700 |
2021/02/19 | 14,345 | 14,650 | 14,320 | 14,545 | 1,501,700 |
2021/02/18 | 14,900 | 14,900 | 14,515 | 14,600 | 1,789,800 |
2021/02/17 | 14,900 | 15,050 | 14,735 | 14,925 | 1,795,800 |
2021/02/16 | 15,050 | 15,175 | 14,900 | 15,055 | 1,797,900 |
2021/02/15 | 14,990 | 15,100 | 14,955 | 14,990 | 1,705,300 |
2021/02/12 | 14,740 | 14,920 | 14,610 | 14,800 | 2,395,400 |
2021/02/10 | 14,580 | 14,680 | 14,420 | 14,470 | 1,568,400 |
2021/02/09 | 14,370 | 14,620 | 14,255 | 14,615 | 2,551,500 |
2021/02/08 | 14,120 | 14,300 | 13,960 | 14,210 | 1,677,600 |
2021/02/05 | 13,900 | 14,030 | 13,780 | 13,935 | 2,525,100 |
2021/02/04 | 13,865 | 14,020 | 13,535 | 13,745 | 2,982,900 |
2021/02/03 | 14,480 | 14,480 | 13,920 | 14,065 | 3,023,200 |
2021/02/02 | 14,295 | 14,485 | 14,015 | 14,480 | 2,343,800 |
2021/02/01 | 13,710 | 14,270 | 13,680 | 14,195 | 1,638,100 |
2021/01/29 | 14,590 | 14,590 | 13,840 | 13,850 | 3,079,000 |
2021/01/28 | 14,330 | 14,750 | 14,330 | 14,415 | 3,405,500 |
2021/01/27 | 14,590 | 14,800 | 14,340 | 14,800 | 2,719,000 |
2021/01/26 | 14,700 | 14,975 | 14,365 | 14,400 | 4,156,900 |
2021/01/25 | 14,380 | 14,400 | 14,160 | 14,320 | 1,720,700 |
2021/01/22 | 14,305 | 14,340 | 14,085 | 14,200 | 1,764,900 |
2021/01/21 | 14,275 | 14,330 | 14,130 | 14,305 | 1,654,800 |
2021/01/20 | 14,320 | 14,365 | 13,980 | 14,100 | 1,819,000 |
2021/01/19 | 14,130 | 14,280 | 14,030 | 14,220 | 2,011,400 |
2021/01/18 | 13,415 | 14,200 | 13,400 | 14,170 | 2,791,500 |
2021/01/15 | 14,180 | 14,195 | 13,385 | 13,550 | 3,337,000 |
2021/01/14 | 14,585 | 14,595 | 13,910 | 14,050 | 3,507,100 |
2021/01/13 | 14,350 | 14,495 | 14,270 | 14,475 | 1,820,200 |
2021/01/12 | 14,180 | 14,320 | 14,080 | 14,305 | 2,516,800 |
2021/01/08 | 13,810 | 14,025 | 13,790 | 14,025 | 2,468,500 |
2021/01/07 | 13,550 | 13,800 | 13,410 | 13,665 | 2,713,500 |
2021/01/06 | 13,380 | 13,520 | 13,240 | 13,280 | 1,846,700 |
2021/01/05 | 13,100 | 13,385 | 13,055 | 13,330 | 2,063,400 |
2021/01/04 | 13,130 | 13,210 | 12,625 | 13,145 | 1,926,600 |