日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニッケ(3201)の株価時系列情報

ニッケ(3201)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
1987/12/26 1,420 1,420 1,420 1,420 31,000
1987/12/25 1,500 1,500 1,500 1,500 14,000
1987/12/24 1,510 1,510 1,500 1,500 32,000
1987/12/23 1,500 1,540 1,500 1,500 37,000
1987/12/22 1,500 1,580 1,500 1,500 19,000
1987/12/21 1,580 1,580 1,460 1,500 28,000
1987/12/18 1,510 1,550 1,500 1,550 27,000
1987/12/17 1,500 1,500 1,490 1,490 44,000
1987/12/16 1,500 1,510 1,500 1,500 37,000
1987/12/15 1,590 1,590 1,530 1,530 30,000
1987/12/14 1,550 1,550 1,550 1,550 1,000
1987/12/11 1,600 1,600 1,550 1,550 43,000
1987/12/10 1,600 1,600 1,550 1,600 60,000
1987/12/09 1,550 1,550 1,550 1,550 11,000
1987/12/08 1,590 1,600 1,590 1,600 31,000
1987/12/07 1,590 1,590 1,560 1,560 9,000
1987/12/05 1,590 1,590 1,590 1,590 112,000
1987/12/04 1,600 1,600 1,550 1,600 63,000
1987/12/03 1,590 1,590 1,590 1,590 2,000
1987/12/02 1,600 1,600 1,600 1,600 34,000
1987/12/01 1,600 1,600 1,600 1,600 10,000
1987/11/30 1,570 1,600 1,570 1,580 8,000
1987/11/28 1,570 1,570 1,570 1,570 22,000
1987/11/27 1,590 1,600 1,590 1,600 20,000
1987/11/26 1,600 1,600 1,570 1,570 48,000
1987/11/25 1,600 1,600 1,570 1,600 28,000
1987/11/24 1,540 1,600 1,540 1,570 13,000
1987/11/20 1,530 1,530 1,530 1,530 6,000
1987/11/19 1,590 1,600 1,530 1,530 27,000
1987/11/18 1,510 1,510 1,510 1,510 6,000
1987/11/17 1,590 1,600 1,510 1,510 24,000
1987/11/16 1,590 1,600 1,590 1,600 20,000
1987/11/13 1,560 1,560 1,530 1,540 11,000
1987/11/12 1,500 1,510 1,500 1,500 45,000
1987/11/11 1,550 1,550 1,500 1,500 67,000
1987/11/10 1,550 1,550 1,500 1,530 29,000
1987/11/09 1,560 1,570 1,550 1,550 18,000
1987/11/07 1,560 1,560 1,520 1,530 19,000
1987/11/06 1,530 1,590 1,530 1,550 39,000
1987/11/05 1,510 1,520 1,500 1,500 26,000
1987/11/04 1,570 1,600 1,570 1,570 115,000
1987/11/02 1,600 1,620 1,590 1,600 146,000
1987/10/31 1,520 1,580 1,520 1,550 19,000
1987/10/30 1,500 1,550 1,500 1,550 41,000
1987/10/29 1,510 1,510 1,460 1,490 42,000
1987/10/28 1,600 1,620 1,600 1,600 96,000
1987/10/27 1,670 1,680 1,590 1,600 227,000
1987/10/26 1,720 1,800 1,680 1,700 88,000
1987/10/24 1,680 1,750 1,680 1,720 76,000
1987/10/23 1,650 1,650 1,650 1,650 86,000
1987/10/22 1,960 1,960 1,940 1,950 69,000
1987/10/21 1,930 1,930 1,800 1,870 192,000
1987/10/19 2,130 2,200 2,050 2,200 25,000
1987/10/16 2,190 2,190 2,100 2,130 56,000
1987/10/15 2,210 2,230 2,180 2,180 53,000
1987/10/14 2,190 2,250 2,180 2,250 85,000
1987/10/13 2,200 2,210 2,190 2,190 22,000
1987/10/12 2,200 2,200 2,180 2,200 35,000
1987/10/09 2,160 2,230 2,160 2,200 72,000
1987/10/08 2,210 2,210 2,180 2,180 50,000
1987/10/07 2,130 2,130 2,130 2,130 23,000
1987/10/06 2,250 2,260 2,250 2,250 21,000
1987/10/05 2,210 2,260 2,210 2,250 84,000
1987/10/03 2,200 2,250 2,200 2,250 38,000
1987/10/02 2,250 2,250 2,190 2,200 42,000
1987/10/01 2,230 2,230 2,220 2,220 37,000
1987/09/30 2,240 2,260 2,240 2,260 51,000
1987/09/29 2,250 2,290 2,250 2,290 47,000
1987/09/28 2,350 2,350 2,250 2,250 35,000
1987/09/26 2,300 2,300 2,230 2,230 27,000
1987/09/25 2,300 2,350 2,260 2,300 93,000
1987/09/24 2,300 2,300 2,300 2,300 21,000
1987/09/22 2,300 2,300 2,300 2,300 25,000
1987/09/21 2,340 2,340 2,300 2,300 90,000
1987/09/18 2,050 2,100 2,010 2,100 20,000
1987/09/17 2,090 2,100 2,050 2,050 29,000
1987/09/16 2,010 2,050 2,010 2,050 9,000
1987/09/14 2,100 2,100 2,050 2,050 18,000
1987/09/11 1,970 2,100 1,970 1,990 46,000
1987/09/10 1,960 1,960 1,950 1,950 33,000
1987/09/09 2,010 2,020 1,980 1,980 33,000
1987/09/08 2,000 2,080 1,980 2,010 90,000
1987/09/07 2,090 2,130 2,030 2,040 153,000
1987/09/04 2,360 2,370 2,300 2,300 83,000
1987/09/03 2,370 2,400 2,340 2,370 146,000
1987/09/02 2,340 2,370 2,340 2,370 42,000
1987/09/01 2,320 2,370 2,320 2,350 69,000
1987/08/31 2,370 2,370 2,340 2,340 54,000
1987/08/29 2,370 2,370 2,300 2,300 45,000
1987/08/28 2,300 2,370 2,270 2,360 148,000
1987/08/27 2,300 2,300 2,210 2,260 68,000
1987/08/26 2,280 2,290 2,240 2,280 55,000
1987/08/25 2,220 2,220 2,120 2,120 35,000
1987/08/24 2,050 2,110 2,050 2,110 9,000
1987/08/22 2,180 2,180 2,090 2,090 34,000
1987/08/21 2,220 2,270 2,210 2,210 19,000
1987/08/20 2,160 2,210 2,160 2,200 24,000
1987/08/19 2,110 2,160 2,110 2,160 13,000
1987/08/18 2,290 2,290 2,150 2,150 42,000
1987/08/17 2,300 2,300 2,300 2,300 13,000
1987/08/14 2,290 2,300 2,290 2,290 22,000
1987/08/13 2,310 2,310 2,300 2,300 42,000
1987/08/12 2,310 2,350 2,300 2,310 60,000
1987/08/11 2,290 2,330 2,290 2,310 79,000
1987/08/10 2,250 2,280 2,230 2,250 32,000
1987/08/07 2,280 2,280 2,220 2,280 160,000
1987/08/06 2,220 2,250 2,200 2,200 83,000
1987/08/05 2,170 2,180 2,110 2,180 64,000
1987/08/04 2,120 2,150 2,080 2,150 224,000
1987/08/03 2,330 2,330 2,150 2,200 74,000
1987/08/01 2,350 2,360 2,320 2,340 24,000
1987/07/31 2,460 2,470 2,300 2,320 298,000
1987/07/30 2,200 2,350 2,160 2,340 213,000
1987/07/29 2,470 2,470 2,220 2,220 532,000
1987/07/28 2,210 2,350 2,190 2,350 444,000
1987/07/27 1,830 2,110 1,820 2,110 301,000
1987/07/25 1,820 1,820 1,810 1,810 10,000
1987/07/24 1,800 1,830 1,800 1,800 118,000
1987/07/23 1,790 1,800 1,750 1,750 91,000
1987/07/22 1,790 1,790 1,750 1,790 25,000
1987/07/21 1,730 1,800 1,730 1,800 97,000
1987/07/20 1,800 1,800 1,710 1,710 44,000
1987/07/17 1,800 1,800 1,770 1,800 43,000
1987/07/16 1,760 1,800 1,760 1,800 67,000
1987/07/15 1,680 1,800 1,680 1,790 70,000
1987/07/14 1,790 1,800 1,710 1,710 135,000
1987/07/13 1,770 1,790 1,750 1,790 69,000
1987/07/10 1,750 1,760 1,750 1,760 16,000
1987/07/09 1,750 1,790 1,720 1,750 96,000
1987/07/08 1,720 1,780 1,700 1,780 198,000
1987/07/07 1,700 1,700 1,680 1,700 61,000
1987/07/06 1,580 1,720 1,580 1,700 154,000
1987/07/04 1,710 1,710 1,640 1,640 13,000
1987/07/03 1,720 1,750 1,720 1,720 59,000
1987/07/02 1,770 1,770 1,710 1,750 87,000
1987/07/01 1,780 1,780 1,720 1,750 40,000
1987/06/30 1,770 1,770 1,750 1,750 114,000
1987/06/29 1,780 1,800 1,750 1,750 86,000
1987/06/27 1,800 1,800 1,760 1,770 217,000
1987/06/26 1,750 1,810 1,750 1,770 139,000
1987/06/25 1,750 1,750 1,700 1,750 73,000
1987/06/24 1,750 1,750 1,700 1,750 18,000
1987/06/23 1,780 1,800 1,750 1,750 62,000
1987/06/22 1,830 1,830 1,780 1,780 13,000
1987/06/19 1,800 1,810 1,790 1,810 300,000
1987/06/18 1,760 1,810 1,750 1,800 248,000
1987/06/17 1,740 1,760 1,720 1,760 118,000
1987/06/16 1,720 1,720 1,680 1,720 53,000
1987/06/15 1,680 1,710 1,670 1,690 68,000
1987/06/12 1,680 1,710 1,670 1,680 65,000
1987/06/11 1,680 1,700 1,670 1,680 96,000
1987/06/10 1,680 1,690 1,670 1,690 162,000
1987/06/09 1,710 1,730 1,650 1,650 274,000
1987/06/08 1,620 1,820 1,620 1,800 290,000
1987/06/06 1,660 1,660 1,650 1,650 49,000
1987/06/05 1,630 1,690 1,630 1,670 288,000
1987/06/04 1,620 1,650 1,620 1,620 46,000
1987/06/03 1,570 1,610 1,570 1,610 113,000
1987/06/02 1,540 1,630 1,540 1,600 267,000
1987/06/01 1,590 1,610 1,580 1,600 98,000
1987/05/30 1,630 1,630 1,590 1,600 71,000
1987/05/29 1,570 1,610 1,570 1,600 188,000
1987/05/28 1,540 1,560 1,520 1,550 123,000
1987/05/27 1,550 1,580 1,540 1,550 74,000
1987/05/26 1,560 1,590 1,530 1,550 66,000
1987/05/25 1,550 1,580 1,550 1,570 50,000
1987/05/23 1,580 1,600 1,570 1,570 182,000
1987/05/22 1,630 1,630 1,570 1,590 204,000
1987/05/21 1,600 1,620 1,530 1,600 132,000
1987/05/20 1,650 1,650 1,530 1,600 88,000
1987/05/19 1,600 1,640 1,600 1,630 63,000
1987/05/18 1,650 1,650 1,610 1,630 236,000
1987/05/15 1,660 1,670 1,650 1,650 222,000
1987/05/14 1,670 1,680 1,660 1,670 193,000
1987/05/13 1,670 1,670 1,620 1,670 147,000
1987/05/12 1,680 1,700 1,650 1,660 190,000
1987/05/11 1,600 1,680 1,600 1,660 535,000
1987/05/08 1,610 1,640 1,590 1,620 1,143,000
1987/05/07 1,560 1,600 1,550 1,590 612,000
1987/05/06 1,530 1,560 1,530 1,530 668,000
1987/05/02 1,500 1,500 1,500 1,500 142,000
1987/05/01 1,450 1,500 1,450 1,500 145,000
1987/04/30 1,490 1,490 1,460 1,470 17,000
1987/04/28 1,460 1,470 1,400 1,450 591,000
1987/04/27 1,490 1,520 1,490 1,490 416,000
1987/04/25 1,490 1,510 1,480 1,490 156,000
1987/04/24 1,510 1,510 1,470 1,470 177,000
1987/04/23 1,500 1,510 1,490 1,490 309,000
1987/04/22 1,560 1,560 1,490 1,520 195,000
1987/04/21 1,450 1,570 1,450 1,550 684,000
1987/04/20 1,480 1,490 1,450 1,480 192,000
1987/04/17 1,500 1,520 1,480 1,480 155,000
1987/04/16 1,480 1,510 1,470 1,500 157,000
1987/04/15 1,500 1,520 1,480 1,480 481,000
1987/04/14 1,480 1,520 1,480 1,500 372,000
1987/04/13 1,450 1,530 1,450 1,510 480,000
1987/04/10 1,470 1,510 1,450 1,450 395,000
1987/04/09 1,420 1,520 1,420 1,450 681,000
1987/04/08 1,450 1,470 1,400 1,400 604,000
1987/04/07 1,530 1,530 1,450 1,450 618,000
1987/04/06 1,510 1,540 1,500 1,510 948,000
1987/04/04 1,520 1,520 1,460 1,470 585,000
1987/04/03 1,500 1,510 1,430 1,500 691,000
1987/04/02 1,490 1,540 1,480 1,500 4,659,000
1987/04/01 1,380 1,450 1,370 1,430 775,000
1987/03/31 1,290 1,400 1,270 1,360 356,000
1987/03/30 1,320 1,320 1,290 1,310 171,000
1987/03/28 1,320 1,320 1,320 1,320 44,000
1987/03/27 1,300 1,400 1,280 1,400 260,000
1987/03/26 1,350 1,350 1,270 1,280 174,000
1987/03/25 1,360 1,380 1,300 1,310 229,000
1987/03/24 1,470 1,470 1,350 1,400 276,000
1987/03/23 1,430 1,450 1,390 1,450 447,000
1987/03/20 1,500 1,530 1,450 1,450 2,651,000
1987/03/19 1,280 1,460 1,280 1,460 2,985,000
1987/03/18 1,280 1,340 1,260 1,260 301,000
1987/03/17 1,220 1,310 1,210 1,300 386,000
1987/03/16 1,220 1,260 1,210 1,220 186,000
1987/03/13 1,270 1,300 1,250 1,250 234,000
1987/03/12 1,270 1,320 1,260 1,270 386,000
1987/03/11 1,330 1,350 1,300 1,300 307,000
1987/03/10 1,320 1,370 1,300 1,350 332,000
1987/03/09 1,370 1,380 1,320 1,340 183,000
1987/03/07 1,400 1,410 1,370 1,370 276,000
1987/03/06 1,380 1,430 1,350 1,400 2,605,000
1987/03/05 1,310 1,400 1,290 1,330 1,995,000
1987/03/04 1,360 1,360 1,260 1,290 878,000
1987/03/03 1,300 1,380 1,260 1,360 2,858,000
1987/03/02 1,230 1,330 1,190 1,320 3,955,000
1987/02/28 1,080 1,180 1,070 1,170 1,685,000
1987/02/27 1,080 1,120 1,050 1,070 645,000
1987/02/26 1,010 1,090 1,000 1,090 632,000
1987/02/25 1,010 1,020 1,000 1,020 399,000
1987/02/24 1,020 1,040 1,010 1,030 327,000
1987/02/23 1,000 1,080 1,000 1,030 440,000
1987/02/20 1,040 1,040 1,010 1,020 285,000
1987/02/19 1,060 1,070 1,040 1,060 483,000
1987/02/18 1,060 1,100 1,050 1,080 449,000
1987/02/17 1,100 1,140 1,060 1,060 967,000
1987/02/16 1,050 1,120 1,030 1,100 2,034,000
1987/02/13 999 1,070 980 1,050 2,217,000
1987/02/12 950 1,010 948 990 1,169,000
1987/02/10 885 950 885 950 765,000
1987/02/09 879 889 875 880 69,000
1987/02/07 880 890 878 889 113,000
1987/02/06 905 905 877 877 158,000
1987/02/05 880 924 864 866 776,000
1987/02/04 941 950 881 890 606,000
1987/02/03 1,020 1,020 961 961 1,763,000
1987/02/02 887 960 885 960 1,666,000
1987/01/31 835 883 835 877 546,000
1987/01/30 840 843 830 843 508,000
1987/01/29 799 846 795 840 622,000
1987/01/28 775 797 770 797 341,000
1987/01/27 786 789 780 780 259,000
1987/01/26 780 801 776 789 225,000
1987/01/24 765 775 760 762 105,000
1987/01/23 725 750 725 750 99,000
1987/01/22 720 740 711 711 258,000
1987/01/21 708 715 708 710 114,000
1987/01/20 695 708 686 706 227,000
1987/01/19 710 720 705 705 99,000
1987/01/16 714 725 711 720 90,000
1987/01/14 719 719 711 714 56,000
1987/01/13 721 725 720 725 65,000
1987/01/12 725 726 719 720 39,000
1987/01/09 725 735 725 730 175,000
1987/01/08 730 740 729 735 48,000
1987/01/07 750 752 732 740 59,000
1987/01/06 770 770 750 750 69,000
1987/01/05 766 770 766 770 15,000

このページの先頭へ