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
1995/12/29 818 818 810 818 26,000
1995/12/28 824 824 815 818 106,000
1995/12/27 820 824 817 820 97,000
1995/12/26 816 820 815 815 223,000
1995/12/25 820 820 815 815 131,000
1995/12/22 816 829 814 820 346,000
1995/12/21 811 815 810 814 156,000
1995/12/20 808 811 801 811 106,000
1995/12/19 801 802 796 801 198,000
1995/12/18 810 810 800 805 94,000
1995/12/15 815 817 800 800 227,000
1995/12/14 785 799 780 790 437,000
1995/12/13 790 790 770 778 109,000
1995/12/12 800 800 787 795 83,000
1995/12/11 805 810 800 800 97,000
1995/12/08 819 819 796 805 373,000
1995/12/07 785 815 780 815 927,000
1995/12/06 775 779 774 775 158,000
1995/12/05 775 778 771 775 199,000
1995/12/04 770 774 767 768 149,000
1995/12/01 769 769 760 760 107,000
1995/11/30 770 770 766 766 115,000
1995/11/29 770 771 766 766 241,000
1995/11/28 765 770 765 765 210,000
1995/11/27 769 770 765 768 79,000
1995/11/24 770 770 765 769 217,000
1995/11/22 765 769 765 765 162,000
1995/11/21 762 765 762 764 98,000
1995/11/20 775 775 760 762 88,000
1995/11/17 759 767 759 767 255,000
1995/11/16 748 755 748 755 347,000
1995/11/15 750 752 746 748 204,000
1995/11/14 751 753 750 750 163,000
1995/11/13 751 757 751 755 135,000
1995/11/10 750 755 749 751 231,000
1995/11/09 750 750 744 749 106,000
1995/11/08 750 754 741 741 322,000
1995/11/07 750 750 748 750 170,000
1995/11/06 750 755 740 748 216,000
1995/11/02 742 750 742 750 151,000
1995/11/01 750 754 745 746 138,000
1995/10/31 748 755 748 755 157,000
1995/10/30 741 748 741 748 138,000
1995/10/27 760 765 757 757 334,000
1995/10/26 763 768 762 763 303,000
1995/10/25 760 765 760 764 137,000
1995/10/24 751 760 750 755 264,000
1995/10/23 755 755 750 750 490,000
1995/10/20 758 764 758 760 262,000
1995/10/19 765 770 758 758 152,000
1995/10/18 769 771 760 765 372,000
1995/10/17 771 776 765 770 823,000
1995/10/16 755 770 755 766 530,000
1995/10/13 752 772 752 760 769,000
1995/10/12 741 749 741 745 320,000
1995/10/11 740 749 740 740 253,000
1995/10/09 739 753 739 740 274,000
1995/10/06 735 749 731 748 433,000
1995/10/05 756 756 735 736 547,000
1995/10/04 743 759 740 753 1,156,000
1995/10/03 736 747 730 743 1,605,000
1995/10/02 720 735 720 727 2,869,000
1995/09/29 721 740 711 711 5,782,000
1995/09/28 750 753 711 711 3,121,000
1995/09/27 772 773 750 754 1,775,000
1995/09/26 755 769 746 769 3,799,000
1995/09/25 795 795 795 795 202,000
1995/09/22 900 914 895 895 425,000
1995/09/21 934 934 915 920 416,000
1995/09/20 1,000 1,000 936 936 462,000
1995/09/19 991 1,000 990 995 233,000
1995/09/18 1,030 1,040 990 996 330,000
1995/09/14 1,030 1,030 1,000 1,030 168,000
1995/09/13 1,020 1,030 1,010 1,020 86,000
1995/09/12 1,040 1,040 1,000 1,000 148,000
1995/09/11 1,010 1,040 1,010 1,030 192,000
1995/09/08 981 1,030 975 1,030 2,528,000
1995/09/07 962 962 941 941 194,000
1995/09/06 978 993 967 967 131,000
1995/09/05 1,000 1,000 978 988 111,000
1995/09/04 1,010 1,020 978 990 171,000
1995/09/01 981 1,020 981 1,010 154,000
1995/08/31 1,000 1,010 983 983 137,000
1995/08/30 1,020 1,020 972 972 112,000
1995/08/29 1,000 1,020 982 1,000 89,000
1995/08/28 980 1,010 971 1,000 78,000
1995/08/25 1,010 1,010 980 983 127,000
1995/08/24 990 1,020 979 1,010 133,000
1995/08/23 1,000 1,020 990 990 92,000
1995/08/22 1,010 1,030 1,000 1,000 130,000
1995/08/21 1,010 1,010 1,000 1,010 112,000
1995/08/18 1,000 1,020 1,000 1,000 249,000
1995/08/17 999 1,020 995 1,020 372,000
1995/08/16 1,000 1,040 1,000 1,000 463,000
1995/08/15 936 985 936 960 244,000
1995/08/14 928 950 928 936 93,000
1995/08/11 942 942 927 927 398,000
1995/08/10 921 942 916 926 148,000
1995/08/09 928 947 921 926 104,000
1995/08/08 920 950 915 920 142,000
1995/08/07 949 949 920 928 116,000
1995/08/04 950 958 937 939 144,000
1995/08/03 989 1,000 960 960 170,000
1995/08/02 935 985 935 979 167,000
1995/08/01 977 977 945 945 141,000
1995/07/31 979 995 968 969 203,000
1995/07/28 943 975 943 975 125,000
1995/07/27 938 972 938 964 189,000
1995/07/26 920 950 912 949 91,000
1995/07/25 953 960 911 920 85,000
1995/07/24 953 966 930 963 79,000
1995/07/21 958 958 940 953 101,000
1995/07/20 915 955 910 953 135,000
1995/07/19 940 944 922 935 127,000
1995/07/18 980 980 940 954 153,000
1995/07/17 945 980 942 974 189,000
1995/07/14 958 958 910 925 358,000
1995/07/13 959 959 921 938 178,000
1995/07/12 955 970 931 959 327,000
1995/07/11 926 958 910 950 287,000
1995/07/10 937 960 924 924 393,000
1995/07/07 849 939 843 924 601,000
1995/07/06 791 840 757 840 143,000
1995/07/05 780 800 770 790 44,000
1995/07/04 762 790 747 790 65,000
1995/07/03 760 760 740 758 123,000
1995/06/30 775 795 770 770 159,000
1995/06/29 800 805 760 775 191,000
1995/06/28 778 798 766 776 119,000
1995/06/27 817 817 786 786 118,000
1995/06/26 834 834 815 815 64,000
1995/06/23 820 825 814 814 111,000
1995/06/22 800 814 800 800 115,000
1995/06/21 796 815 787 815 105,000
1995/06/20 802 811 760 776 216,000
1995/06/19 805 830 800 801 74,000
1995/06/16 847 847 793 803 163,000
1995/06/15 819 827 791 827 191,000
1995/06/14 836 840 824 824 117,000
1995/06/13 831 843 826 826 165,000
1995/06/12 841 841 825 830 169,000
1995/06/09 860 869 851 851 1,132,000
1995/06/08 898 898 873 880 202,000
1995/06/07 902 915 890 898 51,000
1995/06/06 930 930 900 905 129,000
1995/06/05 935 935 909 920 90,000
1995/06/02 911 940 911 927 169,000
1995/06/01 881 910 873 910 166,000
1995/05/31 905 905 871 871 274,000
1995/05/30 913 935 913 923 82,000
1995/05/29 900 910 895 910 137,000
1995/05/26 905 930 905 920 112,000
1995/05/25 972 972 915 915 193,000
1995/05/24 943 960 943 952 74,000
1995/05/23 938 970 937 970 91,000
1995/05/22 930 941 930 938 109,000
1995/05/19 949 969 939 944 147,000
1995/05/18 977 977 956 959 99,000
1995/05/17 973 999 973 987 111,000
1995/05/16 987 988 970 983 74,000
1995/05/15 965 999 955 998 144,000
1995/05/12 994 1,010 975 975 294,000
1995/05/11 1,000 1,010 980 984 70,000
1995/05/10 1,000 1,020 1,000 1,010 187,000
1995/05/09 1,040 1,040 1,000 1,000 109,000
1995/05/08 1,030 1,040 1,020 1,030 171,000
1995/05/02 980 1,030 980 1,030 205,000
1995/05/01 1,000 1,000 985 1,000 35,000
1995/04/28 999 1,000 990 990 97,000
1995/04/27 1,010 1,010 990 990 138,000
1995/04/26 979 996 966 986 114,000
1995/04/25 979 1,000 976 989 217,000
1995/04/24 969 976 960 969 93,000
1995/04/21 952 970 952 970 257,000
1995/04/20 924 939 919 935 238,000
1995/04/19 893 926 875 919 328,000
1995/04/18 880 890 878 883 59,000
1995/04/17 853 886 853 885 124,000
1995/04/14 915 930 873 873 326,000
1995/04/13 898 929 892 925 132,000
1995/04/12 889 910 889 901 102,000
1995/04/11 908 908 880 901 89,000
1995/04/10 846 901 827 898 185,000
1995/04/07 855 869 851 856 106,000
1995/04/06 869 879 855 858 115,000
1995/04/05 850 859 820 859 191,000
1995/04/04 841 845 801 840 285,000
1995/04/03 860 860 828 832 356,000
1995/03/31 940 940 890 890 244,000
1995/03/30 920 930 920 921 68,000
1995/03/29 930 930 900 929 183,000
1995/03/28 920 945 920 930 200,000
1995/03/27 916 940 915 915 214,000
1995/03/24 917 920 895 907 146,000
1995/03/23 911 939 911 918 139,000
1995/03/22 927 939 915 921 111,000
1995/03/20 917 935 912 930 147,000
1995/03/17 933 942 917 931 231,000
1995/03/16 929 930 910 925 42,000
1995/03/15 910 939 904 939 228,000
1995/03/14 915 924 900 900 145,000
1995/03/13 928 930 886 898 220,000
1995/03/10 960 966 920 920 1,503,000
1995/03/09 980 981 956 960 85,000
1995/03/08 975 975 950 952 171,000
1995/03/07 999 999 985 985 86,000
1995/03/06 992 1,010 977 996 56,000
1995/03/03 980 1,010 980 997 76,000
1995/03/02 973 1,010 973 1,000 245,000
1995/03/01 1,000 1,000 935 953 425,000
1995/02/28 1,030 1,050 1,010 1,020 179,000
1995/02/27 1,030 1,040 1,000 1,000 398,000
1995/02/24 1,090 1,090 1,060 1,070 209,000
1995/02/23 1,120 1,130 1,080 1,110 161,000
1995/02/22 1,150 1,170 1,130 1,140 251,000
1995/02/21 1,130 1,170 1,130 1,150 227,000
1995/02/20 1,120 1,130 1,110 1,120 93,000
1995/02/17 1,050 1,140 1,050 1,100 252,000
1995/02/16 1,100 1,100 1,060 1,070 125,000
1995/02/15 1,070 1,090 1,060 1,090 90,000
1995/02/14 1,110 1,120 1,090 1,090 143,000
1995/02/13 1,090 1,160 1,080 1,130 140,000
1995/02/10 1,120 1,130 1,070 1,080 339,000
1995/02/09 1,160 1,170 1,130 1,130 89,000
1995/02/08 1,160 1,180 1,140 1,160 75,000
1995/02/07 1,180 1,180 1,160 1,160 58,000
1995/02/06 1,160 1,190 1,160 1,180 80,000
1995/02/03 1,150 1,170 1,150 1,150 79,000
1995/02/02 1,150 1,180 1,140 1,150 109,000
1995/02/01 1,120 1,190 1,110 1,170 183,000
1995/01/31 1,070 1,120 1,040 1,120 189,000
1995/01/30 1,050 1,090 1,050 1,050 249,000
1995/01/27 1,050 1,060 1,030 1,030 208,000
1995/01/26 1,050 1,060 1,050 1,050 142,000
1995/01/25 1,090 1,090 1,050 1,060 315,000
1995/01/24 1,070 1,100 1,040 1,070 246,000
1995/01/23 1,170 1,190 1,050 1,060 347,000
1995/01/20 1,190 1,200 1,180 1,190 152,000
1995/01/19 1,210 1,210 1,190 1,210 154,000
1995/01/18 1,180 1,210 1,180 1,210 80,000
1995/01/17 1,190 1,200 1,190 1,200 73,000
1995/01/13 1,200 1,200 1,170 1,190 400,000
1995/01/12 1,180 1,190 1,150 1,180 84,000
1995/01/11 1,210 1,220 1,180 1,180 137,000
1995/01/10 1,180 1,220 1,180 1,210 179,000
1995/01/09 1,160 1,210 1,160 1,200 75,000
1995/01/06 1,160 1,180 1,160 1,180 50,000
1995/01/05 1,170 1,180 1,150 1,180 30,000
1995/01/04 1,170 1,170 1,160 1,160 30,000

このページの先頭へ