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 |