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 |
---|---|---|---|---|---|
2004/12/30 | 639 | 655 | 638 | 646 | 60,000 |
2004/12/29 | 628 | 638 | 628 | 634 | 37,000 |
2004/12/28 | 634 | 640 | 630 | 635 | 26,000 |
2004/12/27 | 634 | 640 | 629 | 637 | 41,000 |
2004/12/24 | 640 | 647 | 633 | 635 | 132,000 |
2004/12/22 | 625 | 630 | 620 | 629 | 68,000 |
2004/12/21 | 623 | 650 | 623 | 630 | 194,000 |
2004/12/20 | 613 | 622 | 611 | 621 | 231,000 |
2004/12/17 | 610 | 615 | 607 | 608 | 92,000 |
2004/12/16 | 613 | 615 | 609 | 610 | 145,000 |
2004/12/15 | 619 | 619 | 609 | 609 | 131,000 |
2004/12/14 | 621 | 622 | 616 | 622 | 125,000 |
2004/12/13 | 616 | 625 | 616 | 622 | 83,000 |
2004/12/10 | 599 | 611 | 599 | 606 | 250,000 |
2004/12/09 | 614 | 614 | 607 | 609 | 27,000 |
2004/12/08 | 602 | 610 | 602 | 608 | 16,000 |
2004/12/07 | 610 | 614 | 603 | 610 | 96,000 |
2004/12/06 | 614 | 614 | 610 | 611 | 125,000 |
2004/12/03 | 610 | 613 | 610 | 612 | 32,000 |
2004/12/02 | 607 | 613 | 607 | 610 | 87,000 |
2004/12/01 | 603 | 603 | 598 | 601 | 53,000 |
2004/11/30 | 603 | 605 | 600 | 602 | 60,000 |
2004/11/29 | 590 | 604 | 590 | 601 | 72,000 |
2004/11/26 | 586 | 592 | 586 | 589 | 31,000 |
2004/11/25 | 590 | 590 | 584 | 590 | 68,000 |
2004/11/24 | 600 | 605 | 595 | 595 | 151,000 |
2004/11/22 | 600 | 600 | 594 | 597 | 139,000 |
2004/11/19 | 596 | 598 | 589 | 595 | 76,000 |
2004/11/18 | 605 | 618 | 597 | 598 | 131,000 |
2004/11/17 | 596 | 619 | 596 | 607 | 159,000 |
2004/11/16 | 606 | 606 | 594 | 597 | 84,000 |
2004/11/15 | 609 | 621 | 601 | 616 | 116,000 |
2004/11/12 | 593 | 600 | 593 | 599 | 65,000 |
2004/11/11 | 599 | 602 | 592 | 593 | 88,000 |
2004/11/10 | 595 | 599 | 593 | 594 | 61,000 |
2004/11/09 | 596 | 596 | 589 | 594 | 31,000 |
2004/11/08 | 587 | 594 | 583 | 592 | 64,000 |
2004/11/05 | 581 | 586 | 581 | 586 | 22,000 |
2004/11/04 | 577 | 579 | 570 | 578 | 91,000 |
2004/11/02 | 574 | 581 | 567 | 576 | 78,000 |
2004/11/01 | 573 | 576 | 570 | 575 | 38,000 |
2004/10/29 | 576 | 577 | 570 | 573 | 61,000 |
2004/10/28 | 586 | 587 | 580 | 582 | 46,000 |
2004/10/27 | 583 | 590 | 576 | 583 | 45,000 |
2004/10/26 | 584 | 594 | 580 | 583 | 22,000 |
2004/10/25 | 600 | 601 | 574 | 585 | 100,000 |
2004/10/22 | 582 | 596 | 582 | 591 | 45,000 |
2004/10/21 | 590 | 596 | 585 | 585 | 62,000 |
2004/10/20 | 589 | 596 | 586 | 587 | 71,000 |
2004/10/19 | 592 | 602 | 592 | 600 | 36,000 |
2004/10/18 | 594 | 600 | 590 | 591 | 57,000 |
2004/10/15 | 586 | 596 | 560 | 585 | 72,000 |
2004/10/14 | 610 | 610 | 588 | 588 | 49,000 |
2004/10/13 | 611 | 611 | 600 | 600 | 33,000 |
2004/10/12 | 611 | 613 | 605 | 611 | 53,000 |
2004/10/08 | 611 | 612 | 609 | 610 | 45,000 |
2004/10/07 | 607 | 613 | 604 | 611 | 90,000 |
2004/10/06 | 595 | 605 | 592 | 605 | 63,000 |
2004/10/05 | 595 | 606 | 592 | 602 | 89,000 |
2004/10/04 | 584 | 595 | 582 | 593 | 78,000 |
2004/10/01 | 569 | 580 | 569 | 580 | 75,000 |
2004/09/30 | 570 | 572 | 569 | 569 | 105,000 |
2004/09/29 | 580 | 580 | 561 | 569 | 110,000 |
2004/09/28 | 580 | 587 | 571 | 583 | 111,000 |
2004/09/27 | 581 | 585 | 580 | 583 | 57,000 |
2004/09/24 | 571 | 585 | 570 | 580 | 72,000 |
2004/09/22 | 585 | 585 | 578 | 581 | 75,000 |
2004/09/21 | 581 | 585 | 580 | 583 | 52,000 |
2004/09/17 | 579 | 583 | 578 | 578 | 30,000 |
2004/09/16 | 575 | 586 | 575 | 577 | 38,000 |
2004/09/15 | 585 | 586 | 578 | 578 | 38,000 |
2004/09/14 | 583 | 587 | 580 | 581 | 39,000 |
2004/09/13 | 581 | 585 | 580 | 584 | 26,000 |
2004/09/10 | 579 | 580 | 575 | 580 | 152,000 |
2004/09/09 | 584 | 590 | 579 | 579 | 70,000 |
2004/09/08 | 587 | 588 | 584 | 584 | 30,000 |
2004/09/07 | 581 | 585 | 580 | 584 | 73,000 |
2004/09/06 | 573 | 580 | 566 | 573 | 144,000 |
2004/09/03 | 580 | 581 | 571 | 571 | 106,000 |
2004/09/02 | 583 | 587 | 580 | 580 | 84,000 |
2004/09/01 | 590 | 590 | 571 | 581 | 102,000 |
2004/08/31 | 599 | 599 | 587 | 590 | 58,000 |
2004/08/30 | 595 | 598 | 590 | 595 | 32,000 |
2004/08/27 | 598 | 598 | 589 | 595 | 31,000 |
2004/08/26 | 595 | 595 | 587 | 589 | 46,000 |
2004/08/25 | 585 | 600 | 582 | 593 | 111,000 |
2004/08/24 | 572 | 584 | 572 | 575 | 88,000 |
2004/08/23 | 583 | 585 | 577 | 578 | 56,000 |
2004/08/20 | 591 | 597 | 583 | 590 | 58,000 |
2004/08/19 | 590 | 591 | 578 | 590 | 69,000 |
2004/08/18 | 594 | 594 | 583 | 589 | 35,000 |
2004/08/17 | 600 | 600 | 582 | 595 | 41,000 |
2004/08/16 | 604 | 605 | 595 | 602 | 54,000 |
2004/08/13 | 615 | 617 | 600 | 614 | 98,000 |
2004/08/12 | 617 | 620 | 612 | 615 | 57,000 |
2004/08/11 | 616 | 616 | 606 | 616 | 58,000 |
2004/08/10 | 591 | 606 | 591 | 606 | 39,000 |
2004/08/09 | 588 | 599 | 587 | 599 | 28,000 |
2004/08/06 | 590 | 603 | 577 | 598 | 64,000 |
2004/08/05 | 610 | 610 | 590 | 603 | 123,000 |
2004/08/04 | 624 | 625 | 603 | 619 | 42,000 |
2004/08/03 | 624 | 625 | 620 | 624 | 88,000 |
2004/08/02 | 621 | 624 | 608 | 623 | 55,000 |
2004/07/30 | 615 | 620 | 611 | 620 | 62,000 |
2004/07/29 | 603 | 608 | 600 | 608 | 10,000 |
2004/07/28 | 608 | 614 | 608 | 613 | 51,000 |
2004/07/27 | 619 | 619 | 604 | 608 | 37,000 |
2004/07/26 | 613 | 621 | 611 | 620 | 96,000 |
2004/07/23 | 605 | 619 | 605 | 612 | 99,000 |
2004/07/22 | 606 | 610 | 600 | 606 | 74,000 |
2004/07/21 | 610 | 616 | 605 | 616 | 117,000 |
2004/07/20 | 600 | 614 | 598 | 611 | 181,000 |
2004/07/16 | 606 | 616 | 600 | 601 | 129,000 |
2004/07/15 | 609 | 620 | 603 | 608 | 78,000 |
2004/07/14 | 631 | 635 | 620 | 620 | 131,000 |
2004/07/13 | 632 | 633 | 626 | 628 | 76,000 |
2004/07/12 | 621 | 635 | 617 | 635 | 119,000 |
2004/07/09 | 618 | 621 | 604 | 621 | 88,000 |
2004/07/08 | 605 | 620 | 599 | 608 | 103,000 |
2004/07/07 | 604 | 613 | 598 | 607 | 73,000 |
2004/07/06 | 610 | 621 | 610 | 614 | 69,000 |
2004/07/05 | 628 | 628 | 606 | 612 | 101,000 |
2004/07/02 | 639 | 643 | 623 | 631 | 128,000 |
2004/07/01 | 608 | 654 | 607 | 645 | 397,000 |
2004/06/30 | 598 | 608 | 595 | 607 | 102,000 |
2004/06/29 | 591 | 598 | 589 | 595 | 139,000 |
2004/06/28 | 584 | 598 | 584 | 598 | 146,000 |
2004/06/25 | 589 | 589 | 581 | 584 | 48,000 |
2004/06/24 | 589 | 592 | 588 | 589 | 68,000 |
2004/06/23 | 595 | 595 | 586 | 586 | 48,000 |
2004/06/22 | 596 | 596 | 590 | 592 | 48,000 |
2004/06/21 | 595 | 602 | 592 | 594 | 58,000 |
2004/06/18 | 603 | 603 | 592 | 595 | 116,000 |
2004/06/17 | 585 | 605 | 585 | 597 | 232,000 |
2004/06/16 | 572 | 590 | 571 | 589 | 152,000 |
2004/06/15 | 571 | 574 | 566 | 570 | 35,000 |
2004/06/14 | 568 | 583 | 568 | 571 | 45,000 |
2004/06/11 | 566 | 571 | 564 | 568 | 215,000 |
2004/06/10 | 567 | 575 | 567 | 574 | 46,000 |
2004/06/09 | 560 | 576 | 560 | 567 | 61,000 |
2004/06/08 | 576 | 576 | 555 | 560 | 52,000 |
2004/06/07 | 554 | 576 | 550 | 561 | 151,000 |
2004/06/04 | 550 | 554 | 550 | 554 | 68,000 |
2004/06/03 | 553 | 553 | 545 | 545 | 89,000 |
2004/06/02 | 551 | 556 | 545 | 552 | 217,000 |
2004/06/01 | 554 | 554 | 549 | 550 | 50,000 |
2004/05/31 | 554 | 555 | 547 | 553 | 93,000 |
2004/05/28 | 550 | 565 | 543 | 549 | 235,000 |
2004/05/27 | 547 | 552 | 543 | 543 | 94,000 |
2004/05/26 | 542 | 548 | 540 | 540 | 103,000 |
2004/05/25 | 540 | 545 | 540 | 541 | 279,000 |
2004/05/24 | 544 | 551 | 536 | 546 | 187,000 |
2004/05/21 | 548 | 548 | 532 | 544 | 165,000 |
2004/05/20 | 554 | 559 | 541 | 548 | 93,000 |
2004/05/19 | 536 | 564 | 535 | 554 | 156,000 |
2004/05/18 | 529 | 533 | 514 | 526 | 204,000 |
2004/05/17 | 541 | 553 | 525 | 539 | 273,000 |
2004/05/14 | 522 | 546 | 522 | 541 | 149,000 |
2004/05/13 | 547 | 547 | 523 | 528 | 254,000 |
2004/05/12 | 540 | 547 | 521 | 547 | 232,000 |
2004/05/11 | 530 | 556 | 530 | 545 | 146,000 |
2004/05/10 | 571 | 577 | 527 | 527 | 175,000 |
2004/05/07 | 587 | 588 | 575 | 575 | 94,000 |
2004/05/06 | 585 | 585 | 577 | 579 | 88,000 |
2004/04/30 | 590 | 590 | 572 | 583 | 105,000 |
2004/04/28 | 583 | 591 | 580 | 585 | 117,000 |
2004/04/27 | 586 | 586 | 579 | 581 | 98,000 |
2004/04/26 | 587 | 588 | 583 | 583 | 138,000 |
2004/04/23 | 584 | 589 | 581 | 587 | 164,000 |
2004/04/22 | 586 | 590 | 583 | 584 | 118,000 |
2004/04/21 | 583 | 591 | 583 | 584 | 140,000 |
2004/04/20 | 585 | 590 | 571 | 583 | 94,000 |
2004/04/19 | 598 | 598 | 570 | 585 | 173,000 |
2004/04/16 | 591 | 594 | 587 | 588 | 81,000 |
2004/04/15 | 596 | 610 | 592 | 595 | 206,000 |
2004/04/14 | 604 | 604 | 589 | 596 | 174,000 |
2004/04/13 | 600 | 607 | 597 | 601 | 114,000 |
2004/04/12 | 586 | 598 | 584 | 597 | 176,000 |
2004/04/09 | 580 | 588 | 574 | 586 | 159,000 |
2004/04/08 | 600 | 600 | 582 | 590 | 239,000 |
2004/04/07 | 592 | 602 | 592 | 601 | 121,000 |
2004/04/06 | 602 | 602 | 580 | 594 | 184,000 |
2004/04/05 | 605 | 611 | 603 | 603 | 164,000 |
2004/04/02 | 609 | 614 | 604 | 604 | 109,000 |
2004/04/01 | 605 | 614 | 597 | 604 | 146,000 |
2004/03/31 | 605 | 616 | 595 | 615 | 237,000 |
2004/03/30 | 641 | 641 | 600 | 625 | 130,000 |
2004/03/29 | 630 | 643 | 630 | 641 | 257,000 |
2004/03/26 | 600 | 641 | 600 | 630 | 350,000 |
2004/03/25 | 596 | 598 | 576 | 595 | 271,000 |
2004/03/24 | 580 | 591 | 578 | 584 | 203,000 |
2004/03/23 | 594 | 594 | 572 | 580 | 185,000 |
2004/03/22 | 569 | 595 | 569 | 587 | 233,000 |
2004/03/19 | 565 | 580 | 560 | 569 | 273,000 |
2004/03/18 | 570 | 580 | 550 | 560 | 302,000 |
2004/03/17 | 539 | 575 | 539 | 570 | 350,000 |
2004/03/16 | 539 | 539 | 535 | 538 | 134,000 |
2004/03/15 | 535 | 540 | 535 | 538 | 157,000 |
2004/03/12 | 542 | 542 | 527 | 529 | 214,000 |
2004/03/11 | 522 | 544 | 522 | 542 | 476,000 |
2004/03/10 | 510 | 529 | 510 | 523 | 320,000 |
2004/03/09 | 509 | 515 | 506 | 513 | 211,000 |
2004/03/08 | 501 | 510 | 500 | 506 | 343,000 |
2004/03/05 | 500 | 500 | 492 | 500 | 234,000 |
2004/03/04 | 495 | 500 | 494 | 495 | 151,000 |
2004/03/03 | 496 | 499 | 490 | 492 | 141,000 |
2004/03/02 | 499 | 500 | 490 | 495 | 138,000 |
2004/03/01 | 490 | 498 | 490 | 494 | 132,000 |
2004/02/27 | 485 | 489 | 485 | 489 | 101,000 |
2004/02/26 | 481 | 482 | 480 | 482 | 65,000 |
2004/02/25 | 486 | 487 | 474 | 479 | 215,000 |
2004/02/24 | 489 | 492 | 487 | 488 | 239,000 |
2004/02/23 | 491 | 491 | 488 | 488 | 124,000 |
2004/02/20 | 488 | 491 | 486 | 490 | 119,000 |
2004/02/19 | 488 | 493 | 488 | 488 | 94,000 |
2004/02/18 | 490 | 491 | 488 | 490 | 67,000 |
2004/02/17 | 488 | 491 | 488 | 491 | 57,000 |
2004/02/16 | 486 | 490 | 486 | 490 | 74,000 |
2004/02/13 | 485 | 490 | 485 | 485 | 74,000 |
2004/02/12 | 483 | 490 | 483 | 485 | 112,000 |
2004/02/10 | 480 | 485 | 480 | 482 | 78,000 |
2004/02/09 | 482 | 485 | 480 | 480 | 57,000 |
2004/02/06 | 483 | 485 | 482 | 482 | 53,000 |
2004/02/05 | 477 | 483 | 477 | 483 | 151,000 |
2004/02/04 | 482 | 482 | 477 | 477 | 96,000 |
2004/02/03 | 484 | 484 | 480 | 482 | 91,000 |
2004/02/02 | 479 | 484 | 479 | 479 | 101,000 |
2004/01/30 | 477 | 480 | 475 | 478 | 143,000 |
2004/01/29 | 481 | 483 | 480 | 480 | 104,000 |
2004/01/28 | 487 | 489 | 485 | 485 | 114,000 |
2004/01/27 | 492 | 492 | 486 | 487 | 114,000 |
2004/01/26 | 491 | 492 | 489 | 491 | 90,000 |
2004/01/23 | 497 | 497 | 491 | 491 | 93,000 |
2004/01/22 | 490 | 503 | 488 | 492 | 231,000 |
2004/01/21 | 487 | 496 | 483 | 485 | 307,000 |
2004/01/20 | 475 | 483 | 475 | 477 | 131,000 |
2004/01/19 | 473 | 477 | 470 | 472 | 128,000 |
2004/01/16 | 472 | 476 | 470 | 473 | 95,000 |
2004/01/15 | 475 | 476 | 470 | 471 | 138,000 |
2004/01/14 | 472 | 481 | 472 | 475 | 146,000 |
2004/01/13 | 480 | 481 | 472 | 472 | 83,000 |
2004/01/09 | 477 | 482 | 476 | 480 | 89,000 |
2004/01/08 | 479 | 491 | 475 | 478 | 132,000 |
2004/01/07 | 479 | 483 | 475 | 475 | 45,000 |
2004/01/06 | 482 | 490 | 480 | 482 | 117,000 |
2004/01/05 | 477 | 481 | 477 | 481 | 6,000 |