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 |
|---|---|---|---|---|---|
| 2006/12/29 | 929 | 930 | 929 | 930 | 9,000 |
| 2006/12/28 | 921 | 932 | 915 | 930 | 38,000 |
| 2006/12/27 | 920 | 925 | 916 | 919 | 29,000 |
| 2006/12/26 | 904 | 914 | 900 | 913 | 74,000 |
| 2006/12/25 | 920 | 927 | 911 | 914 | 115,000 |
| 2006/12/22 | 930 | 933 | 920 | 927 | 100,000 |
| 2006/12/21 | 943 | 950 | 928 | 932 | 134,000 |
| 2006/12/20 | 931 | 936 | 919 | 933 | 147,000 |
| 2006/12/19 | 941 | 941 | 922 | 923 | 92,000 |
| 2006/12/18 | 936 | 936 | 929 | 932 | 60,000 |
| 2006/12/15 | 924 | 930 | 921 | 925 | 78,000 |
| 2006/12/14 | 932 | 932 | 923 | 927 | 81,000 |
| 2006/12/13 | 933 | 942 | 919 | 932 | 179,000 |
| 2006/12/12 | 930 | 940 | 928 | 935 | 74,000 |
| 2006/12/11 | 931 | 942 | 931 | 940 | 62,000 |
| 2006/12/08 | 935 | 940 | 929 | 930 | 128,000 |
| 2006/12/07 | 922 | 931 | 917 | 926 | 70,000 |
| 2006/12/06 | 913 | 921 | 904 | 917 | 95,000 |
| 2006/12/05 | 918 | 923 | 910 | 912 | 51,000 |
| 2006/12/04 | 920 | 920 | 909 | 919 | 55,000 |
| 2006/12/01 | 923 | 924 | 908 | 919 | 69,000 |
| 2006/11/30 | 910 | 917 | 901 | 916 | 81,000 |
| 2006/11/29 | 898 | 907 | 889 | 905 | 122,000 |
| 2006/11/28 | 885 | 900 | 879 | 896 | 109,000 |
| 2006/11/27 | 878 | 904 | 878 | 886 | 155,000 |
| 2006/11/24 | 884 | 887 | 878 | 884 | 177,000 |
| 2006/11/22 | 879 | 891 | 878 | 890 | 216,000 |
| 2006/11/21 | 881 | 891 | 871 | 883 | 203,000 |
| 2006/11/20 | 927 | 933 | 883 | 886 | 210,000 |
| 2006/11/17 | 928 | 935 | 914 | 916 | 184,000 |
| 2006/11/16 | 945 | 946 | 927 | 927 | 161,000 |
| 2006/11/15 | 969 | 969 | 945 | 945 | 134,000 |
| 2006/11/14 | 929 | 982 | 926 | 978 | 177,000 |
| 2006/11/13 | 934 | 936 | 922 | 926 | 92,000 |
| 2006/11/10 | 959 | 959 | 934 | 934 | 110,000 |
| 2006/11/09 | 948 | 961 | 942 | 958 | 141,000 |
| 2006/11/08 | 968 | 968 | 948 | 949 | 58,000 |
| 2006/11/07 | 972 | 972 | 957 | 967 | 40,000 |
| 2006/11/06 | 959 | 971 | 959 | 969 | 45,000 |
| 2006/11/02 | 964 | 970 | 960 | 970 | 83,000 |
| 2006/11/01 | 963 | 974 | 955 | 974 | 72,000 |
| 2006/10/31 | 952 | 969 | 949 | 953 | 132,000 |
| 2006/10/30 | 967 | 968 | 952 | 952 | 157,000 |
| 2006/10/27 | 971 | 971 | 961 | 967 | 196,000 |
| 2006/10/26 | 954 | 966 | 952 | 961 | 102,000 |
| 2006/10/25 | 960 | 962 | 955 | 955 | 69,000 |
| 2006/10/24 | 965 | 969 | 956 | 959 | 164,000 |
| 2006/10/23 | 965 | 971 | 954 | 971 | 201,000 |
| 2006/10/20 | 947 | 958 | 947 | 958 | 49,000 |
| 2006/10/19 | 959 | 972 | 950 | 957 | 82,000 |
| 2006/10/18 | 941 | 947 | 934 | 946 | 67,000 |
| 2006/10/17 | 949 | 952 | 942 | 950 | 74,000 |
| 2006/10/16 | 950 | 960 | 941 | 959 | 171,000 |
| 2006/10/13 | 940 | 950 | 940 | 949 | 53,000 |
| 2006/10/12 | 943 | 949 | 937 | 940 | 47,000 |
| 2006/10/11 | 959 | 970 | 943 | 950 | 145,000 |
| 2006/10/10 | 982 | 982 | 966 | 966 | 86,000 |
| 2006/10/06 | 981 | 994 | 980 | 984 | 52,000 |
| 2006/10/05 | 982 | 1,000 | 974 | 1,000 | 106,000 |
| 2006/10/04 | 993 | 1,010 | 980 | 981 | 81,000 |
| 2006/10/03 | 1,011 | 1,013 | 1,000 | 1,006 | 44,000 |
| 2006/10/02 | 1,003 | 1,015 | 997 | 1,010 | 52,000 |
| 2006/09/29 | 1,001 | 1,005 | 995 | 995 | 51,000 |
| 2006/09/28 | 989 | 1,006 | 981 | 1,000 | 87,000 |
| 2006/09/27 | 966 | 986 | 953 | 984 | 86,000 |
| 2006/09/26 | 954 | 954 | 942 | 951 | 29,000 |
| 2006/09/25 | 950 | 958 | 912 | 954 | 141,000 |
| 2006/09/22 | 968 | 969 | 956 | 958 | 80,000 |
| 2006/09/21 | 970 | 970 | 953 | 970 | 48,000 |
| 2006/09/20 | 972 | 972 | 966 | 967 | 87,000 |
| 2006/09/19 | 969 | 986 | 969 | 970 | 71,000 |
| 2006/09/15 | 985 | 985 | 961 | 968 | 37,000 |
| 2006/09/14 | 957 | 975 | 957 | 975 | 28,000 |
| 2006/09/13 | 983 | 983 | 955 | 955 | 85,000 |
| 2006/09/12 | 990 | 992 | 976 | 976 | 59,000 |
| 2006/09/11 | 990 | 1,005 | 984 | 989 | 75,000 |
| 2006/09/08 | 994 | 1,010 | 987 | 1,005 | 145,000 |
| 2006/09/07 | 999 | 1,003 | 985 | 985 | 59,000 |
| 2006/09/06 | 1,016 | 1,030 | 1,002 | 1,012 | 63,000 |
| 2006/09/05 | 1,018 | 1,019 | 1,008 | 1,015 | 28,000 |
| 2006/09/04 | 1,019 | 1,026 | 1,004 | 1,018 | 75,000 |
| 2006/09/01 | 1,024 | 1,024 | 1,010 | 1,018 | 54,000 |
| 2006/08/31 | 1,015 | 1,020 | 1,014 | 1,019 | 104,000 |
| 2006/08/30 | 993 | 1,022 | 992 | 1,012 | 155,000 |
| 2006/08/29 | 1,007 | 1,007 | 982 | 992 | 49,000 |
| 2006/08/28 | 981 | 996 | 975 | 978 | 212,000 |
| 2006/08/25 | 990 | 1,027 | 985 | 985 | 78,000 |
| 2006/08/24 | 987 | 993 | 978 | 987 | 71,000 |
| 2006/08/23 | 976 | 983 | 976 | 979 | 52,000 |
| 2006/08/22 | 975 | 986 | 975 | 983 | 47,000 |
| 2006/08/21 | 990 | 990 | 975 | 979 | 45,000 |
| 2006/08/18 | 980 | 983 | 979 | 980 | 45,000 |
| 2006/08/17 | 986 | 992 | 979 | 979 | 63,000 |
| 2006/08/16 | 988 | 988 | 977 | 984 | 56,000 |
| 2006/08/15 | 975 | 982 | 966 | 974 | 167,000 |
| 2006/08/14 | 959 | 975 | 959 | 965 | 125,000 |
| 2006/08/11 | 965 | 971 | 955 | 958 | 192,000 |
| 2006/08/10 | 984 | 991 | 968 | 975 | 129,000 |
| 2006/08/09 | 956 | 985 | 956 | 983 | 90,000 |
| 2006/08/08 | 955 | 968 | 955 | 966 | 48,000 |
| 2006/08/07 | 973 | 978 | 951 | 953 | 104,000 |
| 2006/08/04 | 978 | 992 | 970 | 978 | 114,000 |
| 2006/08/03 | 979 | 992 | 969 | 977 | 65,000 |
| 2006/08/02 | 986 | 991 | 972 | 989 | 105,000 |
| 2006/08/01 | 983 | 996 | 975 | 984 | 101,000 |
| 2006/07/31 | 994 | 1,000 | 972 | 975 | 87,000 |
| 2006/07/28 | 957 | 970 | 951 | 964 | 103,000 |
| 2006/07/27 | 949 | 963 | 940 | 957 | 166,000 |
| 2006/07/26 | 961 | 968 | 943 | 959 | 197,000 |
| 2006/07/25 | 977 | 987 | 966 | 970 | 70,000 |
| 2006/07/24 | 972 | 981 | 943 | 963 | 231,000 |
| 2006/07/21 | 987 | 993 | 977 | 981 | 81,000 |
| 2006/07/20 | 998 | 1,007 | 986 | 1,007 | 184,000 |
| 2006/07/19 | 1,010 | 1,010 | 970 | 990 | 232,000 |
| 2006/07/18 | 990 | 1,042 | 990 | 1,024 | 177,000 |
| 2006/07/14 | 1,010 | 1,013 | 999 | 1,005 | 45,000 |
| 2006/07/13 | 1,035 | 1,035 | 1,011 | 1,015 | 55,000 |
| 2006/07/12 | 1,027 | 1,035 | 1,022 | 1,035 | 96,000 |
| 2006/07/11 | 1,039 | 1,044 | 1,020 | 1,044 | 161,000 |
| 2006/07/10 | 1,004 | 1,059 | 1,003 | 1,059 | 296,000 |
| 2006/07/07 | 988 | 1,007 | 982 | 1,003 | 222,000 |
| 2006/07/06 | 983 | 987 | 968 | 978 | 135,000 |
| 2006/07/05 | 972 | 980 | 963 | 974 | 65,000 |
| 2006/07/04 | 984 | 984 | 972 | 981 | 39,000 |
| 2006/07/03 | 989 | 992 | 965 | 969 | 113,000 |
| 2006/06/30 | 974 | 979 | 951 | 979 | 89,000 |
| 2006/06/29 | 945 | 949 | 940 | 945 | 66,000 |
| 2006/06/28 | 950 | 956 | 945 | 946 | 117,000 |
| 2006/06/27 | 960 | 960 | 950 | 955 | 66,000 |
| 2006/06/26 | 950 | 959 | 945 | 955 | 88,000 |
| 2006/06/23 | 970 | 970 | 946 | 964 | 138,000 |
| 2006/06/22 | 970 | 980 | 965 | 980 | 71,000 |
| 2006/06/21 | 964 | 968 | 952 | 955 | 121,000 |
| 2006/06/20 | 982 | 982 | 964 | 971 | 122,000 |
| 2006/06/19 | 975 | 996 | 972 | 992 | 130,000 |
| 2006/06/16 | 998 | 998 | 977 | 985 | 84,000 |
| 2006/06/15 | 952 | 974 | 949 | 971 | 63,000 |
| 2006/06/14 | 941 | 966 | 940 | 959 | 189,000 |
| 2006/06/13 | 961 | 984 | 961 | 961 | 70,000 |
| 2006/06/12 | 974 | 1,005 | 970 | 999 | 106,000 |
| 2006/06/09 | 951 | 997 | 951 | 994 | 339,000 |
| 2006/06/08 | 972 | 977 | 940 | 957 | 216,000 |
| 2006/06/07 | 991 | 1,003 | 975 | 983 | 277,000 |
| 2006/06/06 | 1,008 | 1,011 | 988 | 991 | 117,000 |
| 2006/06/05 | 1,016 | 1,016 | 995 | 1,007 | 96,000 |
| 2006/06/02 | 1,006 | 1,014 | 970 | 1,014 | 168,000 |
| 2006/06/01 | 987 | 1,015 | 987 | 996 | 138,000 |
| 2006/05/31 | 999 | 1,000 | 981 | 984 | 220,000 |
| 2006/05/30 | 1,010 | 1,014 | 1,007 | 1,010 | 278,000 |
| 2006/05/29 | 1,010 | 1,017 | 1,007 | 1,011 | 260,000 |
| 2006/05/26 | 1,016 | 1,016 | 996 | 1,012 | 140,000 |
| 2006/05/25 | 1,002 | 1,038 | 1,001 | 1,014 | 258,000 |
| 2006/05/24 | 1,019 | 1,048 | 1,012 | 1,042 | 338,000 |
| 2006/05/23 | 1,006 | 1,012 | 990 | 992 | 154,000 |
| 2006/05/22 | 1,031 | 1,037 | 1,010 | 1,012 | 83,000 |
| 2006/05/19 | 1,030 | 1,031 | 1,010 | 1,031 | 86,000 |
| 2006/05/18 | 1,015 | 1,031 | 1,006 | 1,030 | 153,000 |
| 2006/05/17 | 1,024 | 1,031 | 1,016 | 1,024 | 114,000 |
| 2006/05/16 | 1,048 | 1,067 | 1,022 | 1,022 | 145,000 |
| 2006/05/15 | 1,040 | 1,062 | 1,040 | 1,048 | 81,000 |
| 2006/05/12 | 1,068 | 1,068 | 1,039 | 1,047 | 82,000 |
| 2006/05/11 | 1,063 | 1,080 | 1,053 | 1,076 | 136,000 |
| 2006/05/10 | 1,071 | 1,088 | 1,062 | 1,068 | 162,000 |
| 2006/05/09 | 1,066 | 1,086 | 1,066 | 1,079 | 66,000 |
| 2006/05/08 | 1,089 | 1,096 | 1,085 | 1,085 | 142,000 |
| 2006/05/02 | 1,080 | 1,092 | 1,076 | 1,081 | 122,000 |
| 2006/05/01 | 1,068 | 1,081 | 1,065 | 1,073 | 72,000 |
| 2006/04/28 | 1,089 | 1,089 | 1,055 | 1,067 | 152,000 |
| 2006/04/27 | 1,075 | 1,077 | 1,066 | 1,069 | 90,000 |
| 2006/04/26 | 1,070 | 1,083 | 1,060 | 1,075 | 55,000 |
| 2006/04/25 | 1,070 | 1,076 | 1,041 | 1,071 | 185,000 |
| 2006/04/24 | 1,106 | 1,108 | 1,073 | 1,073 | 136,000 |
| 2006/04/21 | 1,092 | 1,115 | 1,090 | 1,106 | 67,000 |
| 2006/04/20 | 1,100 | 1,104 | 1,089 | 1,091 | 117,000 |
| 2006/04/19 | 1,093 | 1,109 | 1,080 | 1,080 | 82,000 |
| 2006/04/18 | 1,072 | 1,085 | 1,067 | 1,082 | 108,000 |
| 2006/04/17 | 1,083 | 1,087 | 1,066 | 1,071 | 132,000 |
| 2006/04/14 | 1,102 | 1,111 | 1,097 | 1,098 | 69,000 |
| 2006/04/13 | 1,104 | 1,109 | 1,091 | 1,097 | 119,000 |
| 2006/04/12 | 1,111 | 1,115 | 1,095 | 1,097 | 174,000 |
| 2006/04/11 | 1,134 | 1,134 | 1,105 | 1,117 | 167,000 |
| 2006/04/10 | 1,129 | 1,135 | 1,123 | 1,134 | 121,000 |
| 2006/04/07 | 1,112 | 1,128 | 1,112 | 1,128 | 93,000 |
| 2006/04/06 | 1,119 | 1,129 | 1,110 | 1,123 | 181,000 |
| 2006/04/05 | 1,101 | 1,140 | 1,100 | 1,126 | 224,000 |
| 2006/04/04 | 1,119 | 1,120 | 1,096 | 1,114 | 136,000 |
| 2006/04/03 | 1,090 | 1,116 | 1,090 | 1,111 | 191,000 |
| 2006/03/31 | 1,105 | 1,105 | 1,087 | 1,087 | 131,000 |
| 2006/03/30 | 1,106 | 1,107 | 1,078 | 1,086 | 307,000 |
| 2006/03/29 | 1,116 | 1,125 | 1,106 | 1,113 | 142,000 |
| 2006/03/28 | 1,117 | 1,118 | 1,097 | 1,106 | 70,000 |
| 2006/03/27 | 1,100 | 1,120 | 1,088 | 1,097 | 118,000 |
| 2006/03/24 | 1,099 | 1,099 | 1,078 | 1,087 | 61,000 |
| 2006/03/23 | 1,090 | 1,103 | 1,085 | 1,094 | 51,000 |
| 2006/03/22 | 1,084 | 1,115 | 1,060 | 1,110 | 240,000 |
| 2006/03/20 | 1,046 | 1,088 | 1,046 | 1,084 | 185,000 |
| 2006/03/17 | 1,052 | 1,065 | 1,036 | 1,056 | 254,000 |
| 2006/03/16 | 1,051 | 1,065 | 1,032 | 1,032 | 205,000 |
| 2006/03/15 | 1,041 | 1,045 | 1,027 | 1,031 | 124,000 |
| 2006/03/14 | 1,037 | 1,049 | 1,035 | 1,041 | 70,000 |
| 2006/03/13 | 1,038 | 1,067 | 1,031 | 1,057 | 157,000 |
| 2006/03/10 | 1,015 | 1,038 | 1,015 | 1,024 | 190,000 |
| 2006/03/09 | 1,008 | 1,027 | 1,003 | 1,027 | 110,000 |
| 2006/03/08 | 1,015 | 1,017 | 1,000 | 1,003 | 85,000 |
| 2006/03/07 | 1,014 | 1,028 | 998 | 1,010 | 96,000 |
| 2006/03/06 | 1,034 | 1,042 | 1,017 | 1,034 | 129,000 |
| 2006/03/03 | 1,025 | 1,030 | 1,001 | 1,014 | 62,000 |
| 2006/03/02 | 1,037 | 1,065 | 1,025 | 1,034 | 191,000 |
| 2006/03/01 | 1,049 | 1,049 | 1,012 | 1,017 | 108,000 |
| 2006/02/28 | 1,050 | 1,051 | 1,025 | 1,029 | 163,000 |
| 2006/02/27 | 1,040 | 1,057 | 1,036 | 1,040 | 191,000 |
| 2006/02/24 | 1,047 | 1,047 | 1,030 | 1,037 | 118,000 |
| 2006/02/23 | 1,018 | 1,049 | 1,018 | 1,034 | 124,000 |
| 2006/02/22 | 1,032 | 1,052 | 1,013 | 1,013 | 103,000 |
| 2006/02/21 | 994 | 1,038 | 994 | 1,032 | 114,000 |
| 2006/02/20 | 1,028 | 1,028 | 993 | 997 | 208,000 |
| 2006/02/17 | 1,024 | 1,033 | 1,013 | 1,013 | 141,000 |
| 2006/02/16 | 1,021 | 1,037 | 1,021 | 1,024 | 125,000 |
| 2006/02/15 | 1,033 | 1,043 | 1,016 | 1,027 | 131,000 |
| 2006/02/14 | 1,041 | 1,048 | 1,014 | 1,030 | 356,000 |
| 2006/02/13 | 1,075 | 1,075 | 1,035 | 1,045 | 241,000 |
| 2006/02/10 | 1,099 | 1,099 | 1,067 | 1,067 | 156,000 |
| 2006/02/09 | 1,082 | 1,101 | 1,080 | 1,101 | 169,000 |
| 2006/02/08 | 1,095 | 1,106 | 1,066 | 1,066 | 147,000 |
| 2006/02/07 | 1,110 | 1,113 | 1,089 | 1,099 | 121,000 |
| 2006/02/06 | 1,089 | 1,106 | 1,065 | 1,106 | 104,000 |
| 2006/02/03 | 1,090 | 1,097 | 1,085 | 1,089 | 114,000 |
| 2006/02/02 | 1,090 | 1,100 | 1,082 | 1,087 | 150,000 |
| 2006/02/01 | 1,122 | 1,122 | 1,077 | 1,077 | 202,000 |
| 2006/01/31 | 1,083 | 1,126 | 1,083 | 1,112 | 124,000 |
| 2006/01/30 | 1,124 | 1,124 | 1,083 | 1,091 | 91,000 |
| 2006/01/27 | 1,069 | 1,116 | 1,069 | 1,104 | 166,000 |
| 2006/01/26 | 1,077 | 1,096 | 1,040 | 1,089 | 256,000 |
| 2006/01/25 | 1,020 | 1,044 | 1,003 | 1,017 | 118,000 |
| 2006/01/24 | 991 | 1,019 | 991 | 1,012 | 178,000 |
| 2006/01/23 | 1,021 | 1,029 | 987 | 990 | 110,000 |
| 2006/01/20 | 1,081 | 1,100 | 1,010 | 1,017 | 114,000 |
| 2006/01/19 | 1,049 | 1,060 | 1,019 | 1,047 | 188,000 |
| 2006/01/18 | 1,031 | 1,031 | 972 | 984 | 176,000 |
| 2006/01/17 | 1,100 | 1,120 | 1,049 | 1,050 | 190,000 |
| 2006/01/16 | 1,131 | 1,131 | 1,105 | 1,119 | 126,000 |
| 2006/01/13 | 1,127 | 1,160 | 1,119 | 1,130 | 267,000 |
| 2006/01/12 | 1,105 | 1,118 | 1,099 | 1,107 | 83,000 |
| 2006/01/11 | 1,080 | 1,118 | 1,080 | 1,104 | 137,000 |
| 2006/01/10 | 1,090 | 1,093 | 1,075 | 1,075 | 189,000 |
| 2006/01/06 | 1,109 | 1,109 | 1,086 | 1,086 | 139,000 |
| 2006/01/05 | 1,135 | 1,135 | 1,096 | 1,109 | 191,000 |
| 2006/01/04 | 1,145 | 1,145 | 1,109 | 1,115 | 51,000 |