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 |