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
1992/12/30 1,000 1,020 981 981 115,000
1992/12/29 1,000 1,030 1,000 1,020 96,000
1992/12/28 1,020 1,020 1,000 1,000 154,000
1992/12/25 1,030 1,040 1,020 1,020 77,000
1992/12/24 1,040 1,040 1,030 1,040 92,000
1992/12/22 1,040 1,050 1,020 1,040 159,000
1992/12/21 1,060 1,070 1,050 1,060 80,000
1992/12/18 1,060 1,060 1,050 1,060 152,000
1992/12/17 1,040 1,050 1,030 1,030 124,000
1992/12/16 1,050 1,070 1,040 1,040 315,000
1992/12/15 1,010 1,050 1,000 1,050 130,000
1992/12/14 1,040 1,040 1,020 1,020 83,000
1992/12/11 1,070 1,070 1,050 1,050 960,000
1992/12/10 1,070 1,070 1,040 1,040 421,000
1992/12/09 1,050 1,050 1,040 1,050 70,000
1992/12/08 1,040 1,050 1,020 1,020 117,000
1992/12/07 1,040 1,040 1,020 1,030 62,000
1992/12/04 1,040 1,040 1,010 1,030 70,000
1992/12/03 1,040 1,050 1,020 1,030 164,000
1992/12/02 1,030 1,050 1,020 1,040 103,000
1992/12/01 1,040 1,070 1,030 1,030 151,000
1992/11/30 1,060 1,060 1,040 1,060 89,000
1992/11/27 1,040 1,060 1,040 1,040 173,000
1992/11/26 1,040 1,060 1,030 1,060 275,000
1992/11/25 1,030 1,040 1,030 1,030 136,000
1992/11/24 1,030 1,040 1,020 1,020 147,000
1992/11/20 1,000 1,030 1,000 1,010 295,000
1992/11/19 1,030 1,030 1,000 1,000 284,000
1992/11/18 975 1,030 975 1,020 204,000
1992/11/17 970 990 955 976 213,000
1992/11/16 980 985 971 976 145,000
1992/11/13 1,000 1,000 977 989 672,000
1992/11/12 970 1,010 970 1,000 305,000
1992/11/11 1,010 1,010 970 980 245,000
1992/11/10 1,010 1,030 1,000 1,000 139,000
1992/11/09 1,030 1,030 1,010 1,010 204,000
1992/11/06 1,040 1,040 1,020 1,040 113,000
1992/11/05 1,030 1,040 1,010 1,030 139,000
1992/11/04 1,030 1,040 1,020 1,030 72,000
1992/11/02 1,000 1,040 995 1,030 223,000
1992/10/30 1,010 1,030 1,000 1,010 184,000
1992/10/29 1,020 1,030 1,010 1,020 96,000
1992/10/28 1,050 1,050 1,020 1,020 183,000
1992/10/27 1,040 1,050 1,030 1,050 123,000
1992/10/26 1,040 1,050 1,030 1,030 97,000
1992/10/23 1,030 1,040 1,020 1,040 84,000
1992/10/22 1,030 1,050 1,020 1,030 330,000
1992/10/21 1,040 1,040 1,010 1,040 208,000
1992/10/20 1,020 1,040 1,000 1,030 236,000
1992/10/19 1,020 1,050 1,000 1,000 281,000
1992/10/16 1,060 1,060 1,030 1,060 207,000
1992/10/15 1,040 1,060 1,030 1,060 241,000
1992/10/14 1,050 1,050 1,020 1,030 311,000
1992/10/13 1,030 1,050 1,030 1,050 135,000
1992/10/12 1,000 1,030 1,000 1,030 283,000
1992/10/09 1,010 1,030 1,000 1,000 1,394,000
1992/10/08 1,010 1,030 1,000 1,030 520,000
1992/10/07 1,030 1,040 1,020 1,020 348,000
1992/10/06 1,020 1,030 1,000 1,030 329,000
1992/10/05 1,010 1,040 1,000 1,040 291,000
1992/10/02 1,030 1,040 1,010 1,030 216,000
1992/10/01 1,020 1,040 1,000 1,020 273,000
1992/09/30 1,050 1,050 1,000 1,000 486,000
1992/09/29 1,050 1,070 1,020 1,050 599,000
1992/09/28 1,060 1,080 1,040 1,060 984,000
1992/09/25 1,020 1,020 991 991 259,000
1992/09/24 999 1,020 983 1,010 367,000
1992/09/22 964 1,010 955 961 414,000
1992/09/21 982 995 964 964 210,000
1992/09/18 999 1,000 980 980 224,000
1992/09/17 971 1,010 971 1,010 266,000
1992/09/16 1,020 1,020 980 980 242,000
1992/09/14 1,000 1,040 1,000 1,030 295,000
1992/09/11 1,010 1,020 991 991 1,493,000
1992/09/10 1,040 1,060 1,020 1,050 636,000
1992/09/09 975 1,030 975 1,010 369,000
1992/09/08 990 1,030 980 980 318,000
1992/09/07 1,000 1,040 991 991 362,000
1992/09/04 1,050 1,060 991 991 714,000
1992/09/03 1,030 1,040 980 1,030 417,000
1992/09/02 966 1,030 941 1,010 558,000
1992/09/01 1,050 1,060 951 961 1,032,000
1992/08/31 919 1,020 905 1,020 1,520,000
1992/08/28 866 925 860 919 670,000
1992/08/27 845 890 840 890 439,000
1992/08/26 810 830 810 825 300,000
1992/08/25 800 823 800 804 215,000
1992/08/24 821 870 815 816 474,000
1992/08/21 790 818 790 818 206,000
1992/08/20 765 815 765 790 253,000
1992/08/19 750 769 740 769 191,000
1992/08/18 775 775 750 750 149,000
1992/08/17 775 786 775 775 121,000
1992/08/14 765 771 760 768 527,000
1992/08/13 778 789 771 775 148,000
1992/08/12 767 788 750 778 224,000
1992/08/11 812 812 771 771 194,000
1992/08/10 802 820 790 802 136,000
1992/08/07 829 830 810 812 109,000
1992/08/06 825 835 825 834 158,000
1992/08/05 820 852 819 826 174,000
1992/08/04 845 845 820 820 175,000
1992/08/03 841 860 840 845 68,000
1992/07/31 820 864 820 860 102,000
1992/07/30 802 831 798 821 207,000
1992/07/29 833 833 802 810 160,000
1992/07/28 822 822 812 820 202,000
1992/07/27 840 840 820 822 395,000
1992/07/24 854 859 830 830 255,000
1992/07/23 829 879 829 874 170,000
1992/07/22 855 860 829 847 341,000
1992/07/21 850 862 840 860 206,000
1992/07/20 866 867 846 849 181,000
1992/07/17 949 949 886 886 251,000
1992/07/16 930 949 920 949 144,000
1992/07/15 931 940 920 920 140,000
1992/07/14 918 920 910 920 205,000
1992/07/13 875 920 860 920 136,000
1992/07/10 905 905 867 875 553,000
1992/07/09 870 890 860 885 177,000
1992/07/08 851 855 840 850 85,000
1992/07/07 906 906 870 871 82,000
1992/07/06 919 919 905 905 52,000
1992/07/03 887 920 887 914 163,000
1992/07/02 875 910 870 896 165,000
1992/07/01 848 860 835 860 110,000
1992/06/30 850 861 835 842 214,000
1992/06/29 835 838 816 830 130,000
1992/06/26 860 870 835 835 237,000
1992/06/25 836 858 825 842 132,000
1992/06/24 845 859 830 835 222,000
1992/06/23 830 850 810 825 224,000
1992/06/22 905 910 830 830 472,000
1992/06/19 890 890 872 890 164,000
1992/06/18 880 903 870 870 441,000
1992/06/17 970 970 910 910 415,000
1992/06/16 990 990 970 970 198,000
1992/06/15 980 990 970 970 314,000
1992/06/12 1,030 1,050 1,010 1,030 2,186,000
1992/06/11 1,040 1,070 1,040 1,050 197,000
1992/06/10 1,070 1,080 1,030 1,060 220,000
1992/06/09 1,040 1,070 1,040 1,070 52,000
1992/06/08 1,080 1,080 1,030 1,060 256,000
1992/06/05 1,090 1,090 1,060 1,070 170,000
1992/06/04 1,100 1,110 1,060 1,090 177,000
1992/06/03 1,120 1,120 1,100 1,100 79,000
1992/06/02 1,110 1,120 1,090 1,090 218,000
1992/06/01 1,140 1,140 1,100 1,100 95,000
1992/05/29 1,090 1,120 1,070 1,090 117,000
1992/05/28 1,060 1,080 1,050 1,070 157,000
1992/05/27 1,110 1,110 1,060 1,060 440,000
1992/05/26 1,140 1,150 1,110 1,110 174,000
1992/05/25 1,100 1,160 1,100 1,160 198,000
1992/05/22 1,150 1,150 1,100 1,100 193,000
1992/05/21 1,140 1,170 1,140 1,160 106,000
1992/05/20 1,140 1,170 1,140 1,160 152,000
1992/05/19 1,160 1,170 1,140 1,140 165,000
1992/05/18 1,130 1,180 1,120 1,170 151,000
1992/05/15 1,180 1,190 1,110 1,110 317,000
1992/05/14 1,150 1,200 1,140 1,200 305,000
1992/05/13 1,130 1,150 1,110 1,130 171,000
1992/05/12 1,130 1,170 1,110 1,130 301,000
1992/05/11 1,090 1,130 1,090 1,110 286,000
1992/05/08 1,000 1,050 992 1,050 330,000
1992/05/07 975 1,040 971 1,010 256,000
1992/05/06 951 983 951 975 87,000
1992/05/01 931 951 931 940 142,000
1992/04/30 954 955 941 941 174,000
1992/04/28 936 951 936 945 151,000
1992/04/27 950 955 930 936 120,000
1992/04/24 960 971 922 960 230,000
1992/04/23 941 970 925 959 171,000
1992/04/22 957 963 922 931 273,000
1992/04/21 989 999 950 955 259,000
1992/04/20 1,010 1,010 980 999 244,000
1992/04/17 1,030 1,030 1,000 1,010 141,000
1992/04/16 994 1,040 984 1,010 301,000
1992/04/15 1,040 1,060 980 984 364,000
1992/04/14 980 995 970 995 332,000
1992/04/13 1,020 1,080 980 981 458,000
1992/04/10 1,000 1,030 981 1,000 278,000
1992/04/09 1,060 1,100 945 945 348,000
1992/04/08 1,130 1,140 1,060 1,080 193,000
1992/04/07 1,200 1,210 1,150 1,150 135,000
1992/04/06 1,220 1,240 1,200 1,200 150,000
1992/04/03 1,230 1,280 1,180 1,240 342,000
1992/04/02 1,250 1,280 1,180 1,210 280,000
1992/04/01 1,260 1,300 1,220 1,230 273,000
1992/03/31 1,340 1,380 1,280 1,280 214,000
1992/03/30 1,370 1,390 1,310 1,310 217,000
1992/03/27 1,440 1,440 1,350 1,390 246,000
1992/03/26 1,580 1,580 1,460 1,460 125,000
1992/03/25 1,510 1,550 1,470 1,550 312,000
1992/03/24 1,530 1,540 1,510 1,520 117,000
1992/03/23 1,640 1,640 1,560 1,630 300,000
1992/03/19 1,650 1,690 1,600 1,610 342,000
1992/03/18 1,630 1,670 1,600 1,640 229,000
1992/03/17 1,610 1,690 1,590 1,630 196,000
1992/03/16 1,650 1,650 1,610 1,610 165,000
1992/03/13 1,650 1,680 1,650 1,650 1,678,000
1992/03/12 1,670 1,710 1,660 1,680 215,000
1992/03/11 1,730 1,730 1,670 1,680 176,000
1992/03/10 1,710 1,740 1,700 1,740 102,000
1992/03/09 1,710 1,720 1,690 1,710 68,000
1992/03/06 1,690 1,740 1,690 1,700 54,000
1992/03/05 1,710 1,710 1,680 1,680 178,000
1992/03/04 1,690 1,690 1,670 1,680 200,000
1992/03/03 1,740 1,740 1,680 1,730 263,000
1992/03/02 1,760 1,780 1,750 1,750 92,000
1992/02/28 1,770 1,790 1,750 1,770 103,000
1992/02/27 1,790 1,800 1,750 1,760 104,000
1992/02/26 1,720 1,760 1,720 1,760 105,000
1992/02/25 1,670 1,750 1,670 1,740 875,000
1992/02/24 1,760 1,760 1,680 1,680 166,000
1992/02/21 1,740 1,750 1,680 1,740 128,000
1992/02/20 1,680 1,730 1,680 1,680 111,000
1992/02/19 1,700 1,700 1,660 1,660 135,000
1992/02/18 1,760 1,780 1,700 1,700 922,000
1992/02/17 1,660 1,760 1,640 1,760 133,000
1992/02/14 1,730 1,760 1,660 1,660 153,000
1992/02/13 1,750 1,770 1,730 1,730 261,000
1992/02/12 1,770 1,770 1,750 1,760 82,000
1992/02/10 1,810 1,810 1,770 1,770 95,000
1992/02/07 1,840 1,840 1,780 1,780 112,000
1992/02/06 1,820 1,830 1,780 1,800 192,000
1992/02/05 1,760 1,840 1,760 1,770 160,000
1992/02/04 1,800 1,810 1,760 1,760 105,000
1992/02/03 1,830 1,840 1,770 1,770 120,000
1992/01/31 1,800 1,850 1,770 1,770 167,000
1992/01/30 1,740 1,800 1,740 1,740 625,000
1992/01/29 1,790 1,820 1,720 1,740 97,000
1992/01/28 1,740 1,820 1,740 1,790 175,000
1992/01/27 1,720 1,760 1,690 1,730 76,000
1992/01/24 1,740 1,740 1,670 1,680 143,000
1992/01/23 1,790 1,800 1,730 1,740 130,000
1992/01/22 1,710 1,770 1,650 1,770 267,000
1992/01/21 1,690 1,730 1,610 1,690 157,000
1992/01/20 1,710 1,710 1,600 1,610 224,000
1992/01/17 1,720 1,770 1,670 1,680 208,000
1992/01/16 1,830 1,830 1,730 1,730 202,000
1992/01/14 1,790 1,840 1,770 1,770 139,000
1992/01/13 1,830 1,830 1,720 1,790 237,000
1992/01/10 1,940 1,940 1,850 1,860 372,000
1992/01/09 1,960 1,980 1,880 1,950 158,000
1992/01/08 1,970 1,970 1,900 1,900 160,000
1992/01/07 1,990 2,030 1,950 1,970 233,000
1992/01/06 1,960 1,990 1,950 1,990 120,000

このページの先頭へ