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
2002/12/30 389 392 382 392 14,000
2002/12/27 385 403 385 403 31,000
2002/12/26 382 395 382 395 24,000
2002/12/25 390 392 376 381 90,000
2002/12/24 391 395 386 393 89,000
2002/12/20 388 392 388 391 53,000
2002/12/19 376 388 375 388 84,000
2002/12/18 390 392 376 376 38,000
2002/12/17 389 392 389 390 57,000
2002/12/16 389 391 385 386 117,000
2002/12/13 392 393 380 381 142,000
2002/12/12 391 392 391 392 37,000
2002/12/11 388 391 388 391 45,000
2002/12/10 384 387 384 386 49,000
2002/12/09 383 384 382 384 32,000
2002/12/06 382 384 381 383 40,000
2002/12/05 385 391 380 380 68,000
2002/12/04 375 385 373 385 73,000
2002/12/03 372 375 368 375 119,000
2002/12/02 381 381 372 372 141,000
2002/11/29 383 386 379 380 86,000
2002/11/28 385 394 385 391 36,000
2002/11/27 386 389 381 383 45,000
2002/11/26 380 389 380 387 44,000
2002/11/25 395 399 391 391 71,000
2002/11/22 385 392 384 385 66,000
2002/11/21 378 383 377 380 62,000
2002/11/20 370 380 370 379 55,000
2002/11/19 378 382 370 370 54,000
2002/11/18 376 380 375 378 45,000
2002/11/15 380 384 371 375 59,000
2002/11/14 387 394 370 370 99,000
2002/11/13 394 397 392 392 67,000
2002/11/12 390 405 390 394 127,000
2002/11/11 409 409 396 396 127,000
2002/11/08 406 409 406 409 64,000
2002/11/07 409 409 403 405 72,000
2002/11/06 415 415 411 412 39,000
2002/11/05 410 415 408 415 58,000
2002/11/01 406 412 406 408 67,000
2002/10/31 413 415 403 404 67,000
2002/10/30 404 415 404 410 64,000
2002/10/29 413 423 405 410 61,000
2002/10/28 420 422 413 413 82,000
2002/10/25 412 420 412 420 50,000
2002/10/24 421 422 411 417 57,000
2002/10/23 411 420 409 420 133,000
2002/10/22 425 425 411 411 64,000
2002/10/21 429 437 425 425 57,000
2002/10/18 420 426 420 422 24,000
2002/10/17 431 432 418 418 62,000
2002/10/16 425 438 425 431 64,000
2002/10/15 433 435 421 423 55,000
2002/10/11 412 425 412 419 45,000
2002/10/10 422 432 411 411 75,000
2002/10/09 428 428 419 422 53,000
2002/10/08 418 434 418 428 57,000
2002/10/07 419 425 415 418 36,000
2002/10/04 410 423 410 419 59,000
2002/10/03 434 436 418 418 59,000
2002/10/02 435 436 429 429 53,000
2002/10/01 423 430 423 430 79,000
2002/09/30 439 440 431 433 56,000
2002/09/27 440 447 435 440 89,000
2002/09/26 424 445 424 426 73,000
2002/09/25 444 445 425 429 70,000
2002/09/24 427 439 427 439 63,000
2002/09/20 434 438 432 432 51,000
2002/09/19 441 445 439 439 63,000
2002/09/18 433 441 428 441 46,000
2002/09/17 420 435 420 435 68,000
2002/09/13 425 425 418 425 119,000
2002/09/12 416 424 416 420 69,000
2002/09/11 410 416 410 416 78,000
2002/09/10 406 412 406 410 109,000
2002/09/09 395 415 395 406 76,000
2002/09/06 396 398 385 389 80,000
2002/09/05 411 411 401 402 105,000
2002/09/04 421 421 406 411 65,000
2002/09/03 430 432 421 421 88,000
2002/09/02 435 435 427 430 34,000
2002/08/30 431 438 425 435 65,000
2002/08/29 428 430 426 428 39,000
2002/08/28 431 433 427 427 49,000
2002/08/27 432 433 430 431 37,000
2002/08/26 428 442 428 436 47,000
2002/08/23 438 439 432 433 77,000
2002/08/22 420 430 420 430 45,000
2002/08/21 425 425 420 420 42,000
2002/08/20 427 431 420 420 55,000
2002/08/19 443 444 420 427 59,000
2002/08/16 448 448 441 441 41,000
2002/08/15 449 454 448 448 29,000
2002/08/14 445 453 445 449 10,000
2002/08/13 443 451 441 445 24,000
2002/08/12 457 457 443 443 35,000
2002/08/09 450 457 449 457 55,000
2002/08/08 456 458 450 450 54,000
2002/08/07 453 458 453 457 12,000
2002/08/06 461 461 450 452 16,000
2002/08/05 463 465 462 462 31,000
2002/08/02 453 465 449 464 41,000
2002/08/01 462 467 450 453 31,000
2002/07/31 455 458 451 457 16,000
2002/07/30 448 454 448 450 19,000
2002/07/29 445 450 441 441 49,000
2002/07/26 470 470 443 444 52,000
2002/07/25 467 470 462 470 55,000
2002/07/24 456 464 455 462 35,000
2002/07/23 460 460 455 457 25,000
2002/07/22 445 465 442 465 37,000
2002/07/19 450 455 450 453 29,000
2002/07/18 450 452 446 452 28,000
2002/07/17 450 450 442 445 34,000
2002/07/16 456 456 447 450 42,000
2002/07/15 463 463 451 451 34,000
2002/07/12 468 468 463 463 16,000
2002/07/11 465 467 462 467 34,000
2002/07/10 465 475 465 465 53,000
2002/07/09 465 475 465 472 22,000
2002/07/08 484 484 464 464 17,000
2002/07/05 475 484 474 474 12,000
2002/07/04 479 479 476 478 9,000
2002/07/03 479 485 477 485 25,000
2002/07/02 488 488 471 474 41,000
2002/07/01 494 494 483 483 84,000
2002/06/28 451 474 450 474 34,000
2002/06/27 453 458 451 451 21,000
2002/06/26 462 469 451 453 19,000
2002/06/25 477 478 462 462 46,000
2002/06/24 455 479 455 479 47,000
2002/06/21 458 458 445 458 14,000
2002/06/20 453 466 445 466 29,000
2002/06/19 450 456 445 445 63,000
2002/06/18 455 455 450 450 37,000
2002/06/17 465 465 442 443 67,000
2002/06/14 475 475 468 468 207,000
2002/06/13 476 476 467 467 44,000
2002/06/12 479 479 474 477 14,000
2002/06/11 474 477 474 475 27,000
2002/06/10 473 476 471 473 70,000
2002/06/07 468 471 466 470 76,000
2002/06/06 476 476 465 465 108,000
2002/06/05 475 479 475 477 50,000
2002/06/04 480 480 475 475 59,000
2002/06/03 482 482 479 481 13,000
2002/05/31 478 483 476 476 30,000
2002/05/30 483 483 474 474 85,000
2002/05/29 486 489 481 481 40,000
2002/05/28 485 488 485 486 31,000
2002/05/27 490 494 487 488 166,000
2002/05/24 495 495 488 490 56,000
2002/05/23 489 494 487 494 74,000
2002/05/22 485 489 485 487 43,000
2002/05/21 482 485 482 485 31,000
2002/05/20 482 490 481 484 62,000
2002/05/17 481 484 480 480 38,000
2002/05/16 481 481 479 480 35,000
2002/05/15 480 484 476 476 64,000
2002/05/14 482 484 480 480 27,000
2002/05/13 478 480 477 480 22,000
2002/05/10 481 481 477 477 75,000
2002/05/09 482 486 481 482 45,000
2002/05/08 482 488 478 478 59,000
2002/05/07 483 483 480 481 24,000
2002/05/02 481 484 481 483 24,000
2002/05/01 484 484 474 476 85,000
2002/04/30 480 481 479 480 31,000
2002/04/26 485 485 480 480 49,000
2002/04/25 486 486 483 483 54,000
2002/04/24 486 490 481 489 66,000
2002/04/23 488 490 482 488 81,000
2002/04/22 491 495 487 493 39,000
2002/04/19 491 491 487 490 48,000
2002/04/18 488 493 488 491 49,000
2002/04/17 487 490 475 480 51,000
2002/04/16 479 488 479 487 40,000
2002/04/15 473 478 472 478 50,000
2002/04/12 489 489 476 478 51,000
2002/04/11 493 493 488 489 37,000
2002/04/10 485 494 485 493 40,000
2002/04/09 495 497 481 481 61,000
2002/04/08 499 505 495 495 108,000
2002/04/05 492 498 487 498 67,000
2002/04/04 480 492 480 484 60,000
2002/04/03 478 483 475 480 84,000
2002/04/02 480 481 477 478 88,000
2002/04/01 475 475 470 475 49,000
2002/03/29 471 480 470 470 47,000
2002/03/28 479 479 470 470 22,000
2002/03/27 470 477 465 474 43,000
2002/03/26 469 469 462 465 66,000
2002/03/25 481 481 466 468 108,000
2002/03/22 479 479 465 466 150,000
2002/03/20 483 483 475 482 112,000
2002/03/19 485 490 482 490 71,000
2002/03/18 488 491 480 483 53,000
2002/03/15 483 485 482 485 30,000
2002/03/14 482 494 480 481 84,000
2002/03/13 482 485 480 481 105,000
2002/03/12 489 490 481 481 128,000
2002/03/11 485 488 481 488 79,000
2002/03/08 475 488 475 484 392,000
2002/03/07 503 503 495 500 84,000
2002/03/06 495 498 488 488 211,000
2002/03/05 507 509 496 497 120,000
2002/03/04 510 514 500 506 116,000
2002/03/01 532 532 493 500 141,000
2002/02/28 529 531 519 524 107,000
2002/02/27 514 519 505 519 85,000
2002/02/26 518 518 501 506 71,000
2002/02/25 509 510 505 509 156,000
2002/02/22 522 522 510 515 50,000
2002/02/21 515 529 515 522 63,000
2002/02/20 523 530 523 526 68,000
2002/02/19 540 540 527 536 96,000
2002/02/18 531 541 531 540 71,000
2002/02/15 534 541 531 531 95,000
2002/02/14 544 547 534 534 72,000
2002/02/13 535 547 535 546 71,000
2002/02/12 530 538 530 530 54,000
2002/02/08 510 525 510 525 74,000
2002/02/07 513 520 513 515 45,000
2002/02/06 513 523 512 523 57,000
2002/02/05 526 533 516 518 40,000
2002/02/04 540 540 525 525 14,000
2002/02/01 549 549 528 530 28,000
2002/01/31 530 541 530 532 55,000
2002/01/30 520 525 520 524 8,000
2002/01/29 525 532 525 525 86,000
2002/01/28 518 530 518 525 29,000
2002/01/25 544 550 531 537 128,000
2002/01/24 534 550 531 544 117,000
2002/01/23 530 535 519 534 95,000
2002/01/22 549 555 531 532 200,000
2002/01/21 525 535 516 529 40,000
2002/01/18 524 541 523 525 20,000
2002/01/17 527 527 525 525 10,000
2002/01/16 542 542 526 537 27,000
2002/01/15 548 550 541 542 69,000
2002/01/11 550 550 541 550 98,000
2002/01/10 542 551 535 544 126,000
2002/01/09 526 543 524 543 35,000
2002/01/08 535 539 523 526 23,000
2002/01/07 547 548 539 539 9,000
2002/01/04 549 550 535 550 20,000

このページの先頭へ