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
2001/12/28 548 549 545 549 15,000
2001/12/27 522 550 522 550 23,000
2001/12/26 547 547 532 532 13,000
2001/12/25 549 551 545 551 81,000
2001/12/21 546 554 546 551 135,000
2001/12/20 550 551 544 546 302,000
2001/12/19 528 558 525 551 171,000
2001/12/18 512 529 512 529 55,000
2001/12/17 531 531 516 522 73,000
2001/12/14 510 515 510 511 132,000
2001/12/13 494 505 494 504 22,000
2001/12/12 494 505 491 491 67,000
2001/12/11 500 500 491 494 28,000
2001/12/10 502 510 502 509 18,000
2001/12/07 515 524 515 524 16,000
2001/12/06 534 536 518 525 74,000
2001/12/05 533 533 513 526 40,000
2001/12/04 525 539 516 523 32,000
2001/12/03 549 549 521 522 31,000
2001/11/30 535 546 532 546 28,000
2001/11/29 526 535 526 532 45,000
2001/11/28 534 543 521 525 26,000
2001/11/27 555 555 547 552 19,000
2001/11/26 549 559 547 559 80,000
2001/11/22 559 559 550 551 94,000
2001/11/21 550 559 546 559 83,000
2001/11/20 550 556 550 552 72,000
2001/11/19 540 550 535 550 62,000
2001/11/16 526 542 524 541 77,000
2001/11/15 519 529 519 529 39,000
2001/11/14 523 525 520 520 47,000
2001/11/13 520 524 517 524 29,000
2001/11/12 514 522 514 522 17,000
2001/11/09 519 520 506 515 38,000
2001/11/08 513 522 510 522 64,000
2001/11/07 521 521 510 510 34,000
2001/11/06 506 526 506 526 103,000
2001/11/05 518 518 505 517 72,000
2001/11/02 535 535 511 518 52,000
2001/11/01 533 535 525 535 144,000
2001/10/31 527 530 521 527 90,000
2001/10/30 525 529 485 529 114,000
2001/10/29 503 523 503 523 67,000
2001/10/26 521 521 500 513 91,000
2001/10/25 520 520 500 510 118,000
2001/10/24 518 520 508 520 37,000
2001/10/23 516 519 508 519 33,000
2001/10/22 501 507 501 506 18,000
2001/10/19 503 503 499 501 40,000
2001/10/18 501 509 501 503 23,000
2001/10/17 512 519 507 515 56,000
2001/10/16 515 515 506 510 37,000
2001/10/15 505 515 505 515 61,000
2001/10/12 492 515 492 515 48,000
2001/10/11 500 500 482 492 55,000
2001/10/10 480 502 480 497 56,000
2001/10/09 500 504 479 479 62,000
2001/10/05 515 515 503 505 33,000
2001/10/04 520 525 500 525 75,000
2001/10/03 514 524 503 513 53,000
2001/10/02 495 515 494 514 79,000
2001/10/01 500 500 479 489 123,000
2001/09/28 474 500 474 500 67,000
2001/09/27 484 485 469 474 67,000
2001/09/26 485 489 483 489 94,000
2001/09/25 492 493 480 485 67,000
2001/09/21 470 477 465 477 75,000
2001/09/20 451 470 451 470 84,000
2001/09/19 484 497 480 480 61,000
2001/09/18 485 500 485 490 49,000
2001/09/17 489 490 470 485 49,000
2001/09/14 484 497 484 489 79,000
2001/09/13 454 460 454 459 82,000
2001/09/12 453 467 453 454 67,000
2001/09/11 501 504 500 503 51,000
2001/09/10 505 506 500 501 51,000
2001/09/07 507 507 500 501 41,000
2001/09/06 498 507 498 507 39,000
2001/09/05 504 506 494 497 61,000
2001/09/04 490 508 490 508 56,000
2001/09/03 510 516 489 489 45,000
2001/08/31 512 534 510 515 51,000
2001/08/30 520 520 504 512 43,000
2001/08/29 530 531 523 523 51,000
2001/08/28 550 554 524 537 58,000
2001/08/27 543 558 543 554 69,000
2001/08/24 558 558 541 541 82,000
2001/08/23 558 564 545 548 139,000
2001/08/22 550 556 545 551 95,000
2001/08/21 530 547 530 544 125,000
2001/08/20 545 550 531 531 80,000
2001/08/17 545 549 541 545 54,000
2001/08/16 544 553 543 545 109,000
2001/08/15 544 554 543 549 66,000
2001/08/14 544 550 543 545 84,000
2001/08/13 544 547 541 544 56,000
2001/08/10 538 549 536 544 74,000
2001/08/09 546 546 534 540 77,000
2001/08/08 544 550 543 543 137,000
2001/08/07 537 549 534 548 83,000
2001/08/06 530 552 530 539 201,000
2001/08/03 525 538 525 530 78,000
2001/08/02 528 540 527 533 93,000
2001/08/01 525 533 522 527 147,000
2001/07/31 516 525 516 521 122,000
2001/07/30 513 514 510 513 70,000
2001/07/27 508 515 508 513 64,000
2001/07/26 501 508 501 508 37,000
2001/07/25 515 515 501 501 64,000
2001/07/24 510 511 500 508 52,000
2001/07/23 511 513 500 513 96,000
2001/07/19 510 514 510 513 74,000
2001/07/18 516 516 511 514 114,000
2001/07/17 516 518 515 517 47,000
2001/07/16 513 518 512 516 69,000
2001/07/13 510 515 507 512 83,000
2001/07/12 510 510 496 505 40,000
2001/07/11 495 501 495 496 37,000
2001/07/10 495 496 488 496 62,000
2001/07/09 505 505 493 496 36,000
2001/07/06 505 516 505 508 32,000
2001/07/05 509 519 508 519 39,000
2001/07/04 510 515 507 509 33,000
2001/07/03 532 532 510 519 84,000
2001/07/02 543 543 517 528 188,000
2001/06/29 535 537 530 533 130,000
2001/06/28 537 539 525 530 218,000
2001/06/27 539 539 521 530 180,000
2001/06/26 509 535 509 535 248,000
2001/06/25 501 508 498 507 171,000
2001/06/22 500 500 495 498 92,000
2001/06/21 495 500 495 497 22,000
2001/06/20 497 497 495 495 40,000
2001/06/19 499 499 495 496 39,000
2001/06/18 495 497 495 497 21,000
2001/06/15 490 496 490 495 43,000
2001/06/14 491 499 490 490 80,000
2001/06/13 496 497 489 490 45,000
2001/06/12 497 500 495 497 62,000
2001/06/11 482 500 482 500 43,000
2001/06/08 495 498 482 482 145,000
2001/06/07 500 500 495 496 30,000
2001/06/06 500 505 496 500 74,000
2001/06/05 499 505 495 500 92,000
2001/06/04 496 500 494 495 65,000
2001/06/01 484 486 477 486 24,000
2001/05/31 487 487 480 484 25,000
2001/05/30 498 498 480 487 60,000
2001/05/29 495 495 483 483 10,000
2001/05/28 499 499 490 490 49,000
2001/05/25 498 501 495 498 125,000
2001/05/24 491 496 480 492 126,000
2001/05/23 493 495 490 492 24,000
2001/05/22 495 500 485 491 68,000
2001/05/21 502 504 492 492 40,000
2001/05/18 490 505 490 502 83,000
2001/05/17 487 487 480 487 31,000
2001/05/16 473 490 473 485 20,000
2001/05/15 480 480 473 473 88,000
2001/05/14 487 488 482 482 47,000
2001/05/11 485 488 481 487 42,000
2001/05/10 490 490 487 488 37,000
2001/05/09 496 497 485 490 69,000
2001/05/08 505 505 493 500 47,000
2001/05/07 515 515 510 510 62,000
2001/05/02 510 518 510 515 93,000
2001/05/01 496 510 496 510 84,000
2001/04/27 520 520 490 491 240,000
2001/04/26 500 525 500 520 274,000
2001/04/25 489 497 485 497 92,000
2001/04/24 475 485 473 480 65,000
2001/04/23 470 475 470 475 57,000
2001/04/20 468 474 463 473 84,000
2001/04/19 474 474 468 470 21,000
2001/04/18 467 474 466 474 40,000
2001/04/17 469 475 466 475 21,000
2001/04/16 472 475 465 465 31,000
2001/04/13 469 475 462 469 24,000
2001/04/12 470 474 465 465 24,000
2001/04/11 464 475 463 474 59,000
2001/04/10 461 461 456 459 64,000
2001/04/09 460 466 458 458 55,000
2001/04/06 478 492 475 475 172,000
2001/04/05 480 503 476 503 310,000
2001/04/04 445 466 445 466 164,000
2001/04/03 444 447 441 447 62,000
2001/04/02 438 449 435 441 129,000
2001/03/30 440 454 435 435 92,000
2001/03/29 440 445 436 436 135,000
2001/03/28 427 450 427 444 198,000
2001/03/27 429 430 427 427 91,000
2001/03/26 415 439 415 439 149,000
2001/03/23 424 424 419 419 94,000
2001/03/22 422 425 415 419 79,000
2001/03/21 403 425 403 425 58,000
2001/03/19 402 406 400 400 60,000
2001/03/16 409 415 401 401 43,000
2001/03/15 408 409 395 409 91,000
2001/03/14 416 416 410 413 40,000
2001/03/13 403 417 400 417 90,000
2001/03/12 395 410 395 403 261,000
2001/03/09 418 423 415 420 210,000
2001/03/08 413 426 413 420 126,000
2001/03/07 411 418 410 413 63,000
2001/03/06 407 414 407 408 63,000
2001/03/05 405 413 405 407 93,000
2001/03/02 409 409 405 405 70,000
2001/03/01 407 410 402 404 47,000
2001/02/28 409 413 406 407 123,000
2001/02/27 411 416 411 411 125,000
2001/02/26 404 425 404 421 118,000
2001/02/23 404 404 401 404 57,000
2001/02/22 400 406 400 403 30,000
2001/02/21 401 406 400 404 41,000
2001/02/20 406 408 406 408 30,000
2001/02/19 403 406 403 406 45,000
2001/02/16 410 420 410 416 65,000
2001/02/15 406 414 406 410 65,000
2001/02/14 401 408 401 406 64,000
2001/02/13 400 405 400 402 65,000
2001/02/09 397 400 390 394 77,000
2001/02/08 403 405 397 399 40,000
2001/02/07 402 405 402 403 42,000
2001/02/06 405 407 402 402 53,000
2001/02/05 411 412 405 405 41,000
2001/02/02 415 416 407 411 35,000
2001/02/01 406 410 405 406 49,000
2001/01/31 419 419 410 411 57,000
2001/01/30 423 424 413 419 182,000
2001/01/29 423 440 415 430 363,000
2001/01/26 392 403 391 403 21,000
2001/01/25 408 408 391 391 31,000
2001/01/24 400 400 393 393 23,000
2001/01/23 402 405 397 400 18,000
2001/01/22 399 405 399 401 37,000
2001/01/19 395 395 390 390 28,000
2001/01/18 398 405 398 405 18,000
2001/01/17 405 407 405 405 16,000
2001/01/16 401 409 400 409 35,000
2001/01/15 398 400 398 400 13,000
2001/01/12 388 390 388 389 22,000
2001/01/11 392 392 388 388 42,000
2001/01/10 390 392 390 392 33,000
2001/01/09 402 402 385 390 16,000
2001/01/05 420 420 417 417 21,000
2001/01/04 407 408 391 391 10,000

このページの先頭へ