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 |
---|---|---|---|---|---|
1993/12/30 | 823 | 849 | 823 | 849 | 18,000 |
1993/12/29 | 818 | 834 | 815 | 833 | 33,000 |
1993/12/28 | 799 | 813 | 799 | 813 | 95,000 |
1993/12/27 | 800 | 806 | 791 | 799 | 93,000 |
1993/12/24 | 836 | 838 | 809 | 819 | 94,000 |
1993/12/22 | 836 | 846 | 810 | 846 | 99,000 |
1993/12/21 | 843 | 843 | 810 | 816 | 128,000 |
1993/12/20 | 900 | 900 | 840 | 840 | 137,000 |
1993/12/17 | 867 | 901 | 859 | 901 | 202,000 |
1993/12/16 | 869 | 869 | 847 | 857 | 104,000 |
1993/12/15 | 801 | 850 | 796 | 850 | 155,000 |
1993/12/14 | 825 | 830 | 810 | 810 | 96,000 |
1993/12/13 | 820 | 850 | 813 | 815 | 73,000 |
1993/12/10 | 815 | 826 | 785 | 822 | 954,000 |
1993/12/09 | 806 | 825 | 805 | 815 | 151,000 |
1993/12/08 | 800 | 820 | 788 | 800 | 239,000 |
1993/12/07 | 844 | 872 | 844 | 860 | 75,000 |
1993/12/06 | 856 | 857 | 845 | 845 | 168,000 |
1993/12/03 | 842 | 865 | 841 | 865 | 182,000 |
1993/12/02 | 815 | 860 | 815 | 841 | 224,000 |
1993/12/01 | 800 | 822 | 800 | 805 | 348,000 |
1993/11/30 | 790 | 801 | 783 | 799 | 124,000 |
1993/11/29 | 805 | 817 | 780 | 800 | 292,000 |
1993/11/26 | 815 | 824 | 805 | 808 | 319,000 |
1993/11/25 | 804 | 827 | 802 | 815 | 236,000 |
1993/11/24 | 794 | 820 | 794 | 801 | 570,000 |
1993/11/22 | 810 | 810 | 781 | 794 | 262,000 |
1993/11/19 | 825 | 845 | 811 | 811 | 231,000 |
1993/11/18 | 845 | 850 | 840 | 845 | 133,000 |
1993/11/17 | 835 | 856 | 821 | 821 | 96,000 |
1993/11/16 | 810 | 860 | 810 | 841 | 139,000 |
1993/11/15 | 858 | 862 | 814 | 830 | 224,000 |
1993/11/12 | 828 | 861 | 826 | 858 | 577,000 |
1993/11/11 | 816 | 833 | 816 | 833 | 86,000 |
1993/11/10 | 805 | 827 | 792 | 810 | 252,000 |
1993/11/09 | 830 | 840 | 790 | 800 | 193,000 |
1993/11/08 | 830 | 831 | 800 | 830 | 221,000 |
1993/11/05 | 860 | 860 | 807 | 822 | 379,000 |
1993/11/04 | 920 | 922 | 859 | 860 | 202,000 |
1993/11/02 | 945 | 959 | 920 | 920 | 167,000 |
1993/11/01 | 975 | 977 | 944 | 945 | 198,000 |
1993/10/29 | 999 | 1,010 | 980 | 985 | 207,000 |
1993/10/28 | 1,030 | 1,040 | 998 | 998 | 154,000 |
1993/10/27 | 1,040 | 1,050 | 1,030 | 1,030 | 132,000 |
1993/10/26 | 1,070 | 1,080 | 1,040 | 1,040 | 105,000 |
1993/10/25 | 1,090 | 1,090 | 1,040 | 1,050 | 122,000 |
1993/10/22 | 1,090 | 1,100 | 1,070 | 1,070 | 175,000 |
1993/10/21 | 1,080 | 1,090 | 1,060 | 1,090 | 87,000 |
1993/10/20 | 1,060 | 1,080 | 1,060 | 1,060 | 218,000 |
1993/10/19 | 1,040 | 1,060 | 1,040 | 1,060 | 100,000 |
1993/10/18 | 1,040 | 1,070 | 1,040 | 1,040 | 94,000 |
1993/10/15 | 1,040 | 1,070 | 1,030 | 1,040 | 192,000 |
1993/10/14 | 1,030 | 1,050 | 1,020 | 1,040 | 101,000 |
1993/10/13 | 1,030 | 1,040 | 1,030 | 1,030 | 347,000 |
1993/10/12 | 1,050 | 1,070 | 1,020 | 1,040 | 174,000 |
1993/10/08 | 1,040 | 1,100 | 1,030 | 1,090 | 516,000 |
1993/10/07 | 1,080 | 1,080 | 1,050 | 1,050 | 98,000 |
1993/10/06 | 1,090 | 1,090 | 1,060 | 1,080 | 103,000 |
1993/10/05 | 1,080 | 1,090 | 1,070 | 1,090 | 119,000 |
1993/10/04 | 1,080 | 1,080 | 1,060 | 1,070 | 92,000 |
1993/10/01 | 1,060 | 1,080 | 1,060 | 1,080 | 194,000 |
1993/09/30 | 1,080 | 1,080 | 1,070 | 1,080 | 99,000 |
1993/09/29 | 1,070 | 1,080 | 1,060 | 1,060 | 133,000 |
1993/09/28 | 1,040 | 1,080 | 1,040 | 1,080 | 198,000 |
1993/09/27 | 1,050 | 1,060 | 1,030 | 1,040 | 247,000 |
1993/09/24 | 1,080 | 1,090 | 1,020 | 1,030 | 456,000 |
1993/09/22 | 1,090 | 1,090 | 1,070 | 1,080 | 162,000 |
1993/09/21 | 1,120 | 1,120 | 1,090 | 1,100 | 150,000 |
1993/09/20 | 1,100 | 1,110 | 1,090 | 1,090 | 250,000 |
1993/09/17 | 1,120 | 1,130 | 1,120 | 1,120 | 150,000 |
1993/09/16 | 1,160 | 1,160 | 1,130 | 1,130 | 155,000 |
1993/09/14 | 1,180 | 1,190 | 1,170 | 1,180 | 203,000 |
1993/09/13 | 1,140 | 1,180 | 1,140 | 1,180 | 201,000 |
1993/09/10 | 1,130 | 1,150 | 1,120 | 1,140 | 1,058,000 |
1993/09/09 | 1,160 | 1,170 | 1,140 | 1,150 | 68,000 |
1993/09/08 | 1,160 | 1,180 | 1,150 | 1,180 | 69,000 |
1993/09/07 | 1,160 | 1,170 | 1,150 | 1,150 | 54,000 |
1993/09/06 | 1,190 | 1,200 | 1,160 | 1,160 | 91,000 |
1993/09/03 | 1,160 | 1,200 | 1,160 | 1,180 | 221,000 |
1993/09/02 | 1,160 | 1,180 | 1,160 | 1,160 | 90,000 |
1993/09/01 | 1,160 | 1,180 | 1,160 | 1,180 | 103,000 |
1993/08/31 | 1,200 | 1,200 | 1,180 | 1,190 | 92,000 |
1993/08/30 | 1,190 | 1,200 | 1,160 | 1,200 | 84,000 |
1993/08/27 | 1,180 | 1,200 | 1,170 | 1,190 | 143,000 |
1993/08/26 | 1,180 | 1,180 | 1,170 | 1,170 | 39,000 |
1993/08/25 | 1,150 | 1,160 | 1,140 | 1,160 | 82,000 |
1993/08/24 | 1,130 | 1,140 | 1,130 | 1,140 | 74,000 |
1993/08/23 | 1,150 | 1,150 | 1,130 | 1,130 | 49,000 |
1993/08/20 | 1,170 | 1,180 | 1,140 | 1,140 | 86,000 |
1993/08/19 | 1,190 | 1,190 | 1,150 | 1,160 | 77,000 |
1993/08/18 | 1,150 | 1,190 | 1,150 | 1,180 | 217,000 |
1993/08/17 | 1,210 | 1,210 | 1,160 | 1,170 | 115,000 |
1993/08/16 | 1,180 | 1,210 | 1,170 | 1,210 | 159,000 |
1993/08/13 | 1,180 | 1,200 | 1,170 | 1,180 | 233,000 |
1993/08/12 | 1,190 | 1,200 | 1,170 | 1,170 | 199,000 |
1993/08/11 | 1,160 | 1,180 | 1,150 | 1,180 | 88,000 |
1993/08/10 | 1,150 | 1,170 | 1,150 | 1,150 | 81,000 |
1993/08/09 | 1,150 | 1,170 | 1,150 | 1,160 | 76,000 |
1993/08/06 | 1,140 | 1,150 | 1,120 | 1,120 | 71,000 |
1993/08/05 | 1,150 | 1,160 | 1,130 | 1,130 | 66,000 |
1993/08/04 | 1,150 | 1,170 | 1,140 | 1,140 | 181,000 |
1993/08/03 | 1,160 | 1,170 | 1,150 | 1,170 | 139,000 |
1993/08/02 | 1,150 | 1,150 | 1,130 | 1,150 | 73,000 |
1993/07/30 | 1,140 | 1,150 | 1,120 | 1,130 | 161,000 |
1993/07/29 | 1,080 | 1,140 | 1,080 | 1,140 | 133,000 |
1993/07/28 | 1,100 | 1,110 | 1,070 | 1,080 | 138,000 |
1993/07/27 | 1,090 | 1,100 | 1,080 | 1,080 | 87,000 |
1993/07/26 | 1,120 | 1,130 | 1,100 | 1,110 | 103,000 |
1993/07/23 | 1,130 | 1,130 | 1,100 | 1,100 | 84,000 |
1993/07/22 | 1,110 | 1,140 | 1,110 | 1,140 | 47,000 |
1993/07/21 | 1,110 | 1,130 | 1,110 | 1,120 | 45,000 |
1993/07/20 | 1,100 | 1,120 | 1,100 | 1,100 | 99,000 |
1993/07/19 | 1,140 | 1,140 | 1,100 | 1,110 | 85,000 |
1993/07/16 | 1,120 | 1,160 | 1,110 | 1,160 | 149,000 |
1993/07/15 | 1,130 | 1,140 | 1,120 | 1,120 | 123,000 |
1993/07/14 | 1,110 | 1,120 | 1,090 | 1,110 | 122,000 |
1993/07/13 | 1,110 | 1,140 | 1,110 | 1,130 | 107,000 |
1993/07/12 | 1,110 | 1,110 | 1,090 | 1,110 | 61,000 |
1993/07/09 | 1,100 | 1,120 | 1,100 | 1,100 | 576,000 |
1993/07/08 | 1,100 | 1,130 | 1,100 | 1,110 | 91,000 |
1993/07/07 | 1,110 | 1,120 | 1,100 | 1,110 | 101,000 |
1993/07/06 | 1,100 | 1,150 | 1,090 | 1,140 | 228,000 |
1993/07/05 | 1,090 | 1,100 | 1,080 | 1,090 | 77,000 |
1993/07/02 | 1,110 | 1,120 | 1,090 | 1,100 | 113,000 |
1993/07/01 | 1,120 | 1,160 | 1,110 | 1,160 | 144,000 |
1993/06/30 | 1,100 | 1,120 | 1,090 | 1,100 | 116,000 |
1993/06/29 | 1,130 | 1,140 | 1,070 | 1,070 | 75,000 |
1993/06/28 | 1,080 | 1,120 | 1,080 | 1,110 | 67,000 |
1993/06/25 | 1,120 | 1,130 | 1,070 | 1,090 | 201,000 |
1993/06/24 | 1,130 | 1,150 | 1,110 | 1,110 | 56,000 |
1993/06/23 | 1,130 | 1,140 | 1,110 | 1,120 | 177,000 |
1993/06/22 | 1,100 | 1,130 | 1,080 | 1,120 | 177,000 |
1993/06/21 | 1,070 | 1,100 | 1,070 | 1,090 | 190,000 |
1993/06/18 | 1,130 | 1,140 | 1,080 | 1,090 | 191,000 |
1993/06/17 | 1,140 | 1,150 | 1,110 | 1,130 | 224,000 |
1993/06/16 | 1,160 | 1,160 | 1,140 | 1,150 | 200,000 |
1993/06/15 | 1,140 | 1,150 | 1,130 | 1,140 | 131,000 |
1993/06/14 | 1,140 | 1,150 | 1,130 | 1,140 | 199,000 |
1993/06/11 | 1,160 | 1,170 | 1,140 | 1,140 | 1,209,000 |
1993/06/10 | 1,170 | 1,180 | 1,140 | 1,160 | 196,000 |
1993/06/08 | 1,160 | 1,200 | 1,140 | 1,180 | 434,000 |
1993/06/07 | 1,180 | 1,180 | 1,160 | 1,160 | 90,000 |
1993/06/04 | 1,180 | 1,200 | 1,160 | 1,160 | 201,000 |
1993/06/03 | 1,180 | 1,210 | 1,170 | 1,200 | 116,000 |
1993/06/02 | 1,180 | 1,210 | 1,160 | 1,160 | 122,000 |
1993/06/01 | 1,130 | 1,190 | 1,130 | 1,180 | 244,000 |
1993/05/31 | 1,150 | 1,160 | 1,130 | 1,130 | 236,000 |
1993/05/28 | 1,160 | 1,180 | 1,150 | 1,160 | 211,000 |
1993/05/27 | 1,190 | 1,190 | 1,150 | 1,160 | 200,000 |
1993/05/26 | 1,170 | 1,180 | 1,160 | 1,180 | 162,000 |
1993/05/25 | 1,170 | 1,190 | 1,160 | 1,180 | 171,000 |
1993/05/24 | 1,190 | 1,200 | 1,150 | 1,150 | 256,000 |
1993/05/21 | 1,180 | 1,180 | 1,150 | 1,170 | 146,000 |
1993/05/20 | 1,180 | 1,190 | 1,150 | 1,180 | 233,000 |
1993/05/19 | 1,160 | 1,180 | 1,160 | 1,180 | 173,000 |
1993/05/18 | 1,190 | 1,190 | 1,150 | 1,150 | 283,000 |
1993/05/17 | 1,220 | 1,230 | 1,200 | 1,200 | 101,000 |
1993/05/14 | 1,210 | 1,230 | 1,200 | 1,230 | 442,000 |
1993/05/13 | 1,230 | 1,240 | 1,190 | 1,230 | 375,000 |
1993/05/12 | 1,230 | 1,240 | 1,200 | 1,230 | 324,000 |
1993/05/11 | 1,230 | 1,240 | 1,220 | 1,220 | 217,000 |
1993/05/10 | 1,180 | 1,230 | 1,180 | 1,220 | 218,000 |
1993/05/07 | 1,190 | 1,200 | 1,160 | 1,200 | 253,000 |
1993/05/06 | 1,180 | 1,190 | 1,150 | 1,150 | 150,000 |
1993/04/30 | 1,200 | 1,220 | 1,170 | 1,200 | 131,000 |
1993/04/28 | 1,190 | 1,240 | 1,180 | 1,200 | 226,000 |
1993/04/27 | 1,130 | 1,190 | 1,130 | 1,160 | 275,000 |
1993/04/26 | 1,170 | 1,190 | 1,130 | 1,140 | 240,000 |
1993/04/23 | 1,160 | 1,190 | 1,160 | 1,170 | 128,000 |
1993/04/22 | 1,190 | 1,200 | 1,150 | 1,150 | 205,000 |
1993/04/21 | 1,160 | 1,230 | 1,150 | 1,190 | 217,000 |
1993/04/20 | 1,180 | 1,240 | 1,160 | 1,170 | 179,000 |
1993/04/19 | 1,210 | 1,250 | 1,180 | 1,180 | 101,000 |
1993/04/16 | 1,250 | 1,270 | 1,210 | 1,230 | 192,000 |
1993/04/15 | 1,240 | 1,270 | 1,230 | 1,270 | 295,000 |
1993/04/14 | 1,250 | 1,290 | 1,230 | 1,260 | 363,000 |
1993/04/13 | 1,200 | 1,300 | 1,200 | 1,270 | 352,000 |
1993/04/12 | 1,180 | 1,200 | 1,170 | 1,170 | 80,000 |
1993/04/09 | 1,150 | 1,180 | 1,130 | 1,180 | 519,000 |
1993/04/08 | 1,130 | 1,150 | 1,130 | 1,150 | 288,000 |
1993/04/07 | 1,160 | 1,180 | 1,130 | 1,130 | 230,000 |
1993/04/06 | 1,190 | 1,190 | 1,120 | 1,150 | 302,000 |
1993/04/05 | 1,140 | 1,180 | 1,140 | 1,180 | 330,000 |
1993/04/02 | 1,170 | 1,250 | 1,160 | 1,250 | 205,000 |
1993/04/01 | 1,160 | 1,170 | 1,140 | 1,160 | 121,000 |
1993/03/31 | 1,150 | 1,170 | 1,120 | 1,120 | 135,000 |
1993/03/30 | 1,200 | 1,200 | 1,150 | 1,170 | 144,000 |
1993/03/29 | 1,240 | 1,240 | 1,200 | 1,200 | 121,000 |
1993/03/26 | 1,240 | 1,250 | 1,220 | 1,220 | 248,000 |
1993/03/25 | 1,240 | 1,300 | 1,240 | 1,280 | 296,000 |
1993/03/24 | 1,250 | 1,320 | 1,240 | 1,250 | 267,000 |
1993/03/23 | 1,260 | 1,280 | 1,240 | 1,240 | 136,000 |
1993/03/22 | 1,250 | 1,280 | 1,240 | 1,280 | 171,000 |
1993/03/19 | 1,260 | 1,270 | 1,220 | 1,250 | 194,000 |
1993/03/18 | 1,250 | 1,300 | 1,250 | 1,280 | 375,000 |
1993/03/17 | 1,220 | 1,240 | 1,200 | 1,220 | 247,000 |
1993/03/16 | 1,230 | 1,230 | 1,190 | 1,210 | 266,000 |
1993/03/15 | 1,200 | 1,210 | 1,180 | 1,200 | 243,000 |
1993/03/12 | 1,140 | 1,200 | 1,140 | 1,180 | 1,542,000 |
1993/03/11 | 1,160 | 1,200 | 1,130 | 1,130 | 361,000 |
1993/03/10 | 1,110 | 1,160 | 1,110 | 1,140 | 432,000 |
1993/03/09 | 1,160 | 1,170 | 1,120 | 1,130 | 689,000 |
1993/03/08 | 1,060 | 1,150 | 1,050 | 1,150 | 753,000 |
1993/03/05 | 1,040 | 1,070 | 1,040 | 1,050 | 257,000 |
1993/03/04 | 1,040 | 1,040 | 1,030 | 1,040 | 76,000 |
1993/03/03 | 1,030 | 1,040 | 1,020 | 1,030 | 128,000 |
1993/03/02 | 1,020 | 1,030 | 1,020 | 1,030 | 159,000 |
1993/03/01 | 1,030 | 1,030 | 1,010 | 1,020 | 147,000 |
1993/02/26 | 1,030 | 1,030 | 1,020 | 1,030 | 125,000 |
1993/02/25 | 1,030 | 1,030 | 1,020 | 1,020 | 246,000 |
1993/02/24 | 1,020 | 1,020 | 1,010 | 1,010 | 130,000 |
1993/02/23 | 1,000 | 1,020 | 1,000 | 1,020 | 114,000 |
1993/02/22 | 1,000 | 1,010 | 997 | 1,010 | 112,000 |
1993/02/19 | 1,000 | 1,010 | 991 | 1,000 | 110,000 |
1993/02/18 | 1,000 | 1,020 | 1,000 | 1,000 | 163,000 |
1993/02/17 | 985 | 1,010 | 985 | 1,010 | 64,000 |
1993/02/16 | 1,000 | 1,010 | 990 | 995 | 109,000 |
1993/02/15 | 990 | 1,000 | 980 | 1,000 | 98,000 |
1993/02/12 | 1,020 | 1,020 | 980 | 980 | 393,000 |
1993/02/10 | 986 | 1,000 | 986 | 1,000 | 95,000 |
1993/02/09 | 1,010 | 1,010 | 991 | 991 | 105,000 |
1993/02/08 | 1,020 | 1,030 | 1,020 | 1,020 | 124,000 |
1993/02/05 | 1,020 | 1,030 | 1,010 | 1,020 | 228,000 |
1993/02/04 | 1,020 | 1,030 | 1,010 | 1,010 | 266,000 |
1993/02/03 | 1,030 | 1,030 | 1,000 | 1,000 | 165,000 |
1993/02/02 | 995 | 1,020 | 992 | 1,010 | 124,000 |
1993/02/01 | 985 | 996 | 985 | 995 | 63,000 |
1993/01/29 | 985 | 995 | 979 | 979 | 187,000 |
1993/01/28 | 950 | 995 | 939 | 995 | 142,000 |
1993/01/27 | 969 | 970 | 950 | 960 | 118,000 |
1993/01/26 | 925 | 971 | 925 | 971 | 87,000 |
1993/01/25 | 920 | 941 | 920 | 935 | 74,000 |
1993/01/22 | 927 | 940 | 922 | 922 | 78,000 |
1993/01/21 | 940 | 940 | 921 | 925 | 171,000 |
1993/01/20 | 974 | 980 | 940 | 941 | 134,000 |
1993/01/19 | 970 | 980 | 969 | 974 | 78,000 |
1993/01/18 | 960 | 969 | 960 | 969 | 84,000 |
1993/01/14 | 960 | 961 | 951 | 960 | 27,000 |
1993/01/13 | 960 | 967 | 952 | 961 | 90,000 |
1993/01/12 | 950 | 960 | 950 | 960 | 71,000 |
1993/01/11 | 950 | 960 | 930 | 960 | 71,000 |
1993/01/08 | 959 | 964 | 941 | 950 | 482,000 |
1993/01/07 | 961 | 1,000 | 960 | 980 | 86,000 |
1993/01/06 | 964 | 968 | 953 | 964 | 143,000 |
1993/01/05 | 979 | 979 | 962 | 963 | 132,000 |
1993/01/04 | 990 | 990 | 970 | 970 | 74,000 |