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
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

このページの先頭へ