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 |
---|---|---|---|---|---|
2007/12/28 | 857 | 857 | 833 | 839 | 84,000 |
2007/12/27 | 860 | 862 | 850 | 859 | 219,000 |
2007/12/26 | 842 | 855 | 842 | 855 | 255,000 |
2007/12/25 | 849 | 853 | 823 | 832 | 313,000 |
2007/12/21 | 824 | 829 | 815 | 828 | 323,000 |
2007/12/20 | 824 | 835 | 817 | 823 | 268,000 |
2007/12/19 | 829 | 845 | 822 | 824 | 246,000 |
2007/12/18 | 839 | 847 | 813 | 828 | 564,000 |
2007/12/17 | 869 | 873 | 833 | 838 | 358,000 |
2007/12/14 | 882 | 889 | 857 | 859 | 378,000 |
2007/12/13 | 897 | 897 | 868 | 874 | 239,000 |
2007/12/12 | 895 | 898 | 875 | 897 | 171,000 |
2007/12/11 | 892 | 908 | 892 | 896 | 274,000 |
2007/12/10 | 899 | 899 | 880 | 891 | 175,000 |
2007/12/07 | 895 | 909 | 882 | 892 | 209,000 |
2007/12/06 | 892 | 892 | 869 | 886 | 130,000 |
2007/12/05 | 860 | 875 | 850 | 871 | 248,000 |
2007/12/04 | 889 | 889 | 867 | 870 | 232,000 |
2007/12/03 | 891 | 900 | 880 | 888 | 202,000 |
2007/11/30 | 878 | 894 | 878 | 890 | 223,000 |
2007/11/29 | 860 | 889 | 860 | 877 | 224,000 |
2007/11/28 | 861 | 873 | 855 | 859 | 129,000 |
2007/11/27 | 836 | 874 | 815 | 871 | 286,000 |
2007/11/26 | 827 | 852 | 827 | 846 | 233,000 |
2007/11/22 | 839 | 849 | 811 | 824 | 360,000 |
2007/11/21 | 838 | 849 | 830 | 832 | 253,000 |
2007/11/20 | 867 | 867 | 827 | 848 | 409,000 |
2007/11/19 | 861 | 874 | 851 | 858 | 288,000 |
2007/11/16 | 886 | 886 | 865 | 871 | 179,000 |
2007/11/15 | 892 | 896 | 869 | 877 | 397,000 |
2007/11/14 | 846 | 892 | 846 | 878 | 236,000 |
2007/11/13 | 855 | 855 | 828 | 828 | 243,000 |
2007/11/12 | 859 | 886 | 854 | 854 | 236,000 |
2007/11/09 | 876 | 883 | 868 | 869 | 132,000 |
2007/11/08 | 878 | 878 | 853 | 856 | 253,000 |
2007/11/07 | 896 | 907 | 886 | 888 | 220,000 |
2007/11/06 | 912 | 920 | 881 | 886 | 420,000 |
2007/11/05 | 912 | 913 | 900 | 902 | 106,000 |
2007/11/02 | 942 | 945 | 909 | 914 | 251,000 |
2007/11/01 | 950 | 964 | 933 | 940 | 195,000 |
2007/10/31 | 934 | 959 | 925 | 959 | 218,000 |
2007/10/30 | 922 | 937 | 918 | 934 | 142,000 |
2007/10/29 | 912 | 936 | 912 | 922 | 105,000 |
2007/10/26 | 906 | 915 | 901 | 911 | 102,000 |
2007/10/25 | 907 | 925 | 891 | 906 | 183,000 |
2007/10/24 | 920 | 920 | 899 | 907 | 230,000 |
2007/10/23 | 926 | 926 | 902 | 919 | 443,000 |
2007/10/22 | 930 | 936 | 918 | 925 | 267,000 |
2007/10/19 | 961 | 961 | 938 | 940 | 168,000 |
2007/10/18 | 943 | 971 | 941 | 971 | 100,000 |
2007/10/17 | 949 | 952 | 938 | 943 | 167,000 |
2007/10/16 | 974 | 975 | 946 | 948 | 273,000 |
2007/10/15 | 978 | 979 | 968 | 975 | 105,000 |
2007/10/12 | 980 | 983 | 965 | 965 | 95,000 |
2007/10/11 | 964 | 979 | 954 | 979 | 144,000 |
2007/10/10 | 965 | 966 | 954 | 954 | 90,000 |
2007/10/09 | 949 | 960 | 949 | 955 | 74,000 |
2007/10/05 | 932 | 944 | 931 | 934 | 135,000 |
2007/10/04 | 940 | 951 | 927 | 936 | 187,000 |
2007/10/03 | 934 | 940 | 929 | 939 | 57,000 |
2007/10/02 | 938 | 942 | 922 | 928 | 145,000 |
2007/10/01 | 935 | 951 | 908 | 919 | 262,000 |
2007/09/28 | 940 | 948 | 913 | 928 | 162,000 |
2007/09/27 | 935 | 942 | 927 | 936 | 204,000 |
2007/09/26 | 950 | 971 | 915 | 925 | 229,000 |
2007/09/25 | 930 | 941 | 921 | 941 | 86,000 |
2007/09/21 | 937 | 938 | 905 | 910 | 132,000 |
2007/09/20 | 947 | 950 | 928 | 932 | 96,000 |
2007/09/19 | 935 | 938 | 915 | 933 | 151,000 |
2007/09/18 | 939 | 939 | 912 | 916 | 111,000 |
2007/09/14 | 955 | 955 | 930 | 938 | 213,000 |
2007/09/13 | 948 | 948 | 903 | 915 | 125,000 |
2007/09/12 | 930 | 964 | 928 | 946 | 222,000 |
2007/09/11 | 902 | 926 | 899 | 922 | 124,000 |
2007/09/10 | 909 | 919 | 891 | 902 | 152,000 |
2007/09/07 | 913 | 923 | 901 | 913 | 159,000 |
2007/09/06 | 900 | 903 | 891 | 903 | 118,000 |
2007/09/05 | 920 | 924 | 901 | 904 | 93,000 |
2007/09/04 | 936 | 936 | 920 | 930 | 84,000 |
2007/09/03 | 959 | 966 | 919 | 926 | 196,000 |
2007/08/31 | 924 | 944 | 917 | 944 | 93,000 |
2007/08/30 | 930 | 939 | 904 | 915 | 89,000 |
2007/08/29 | 882 | 907 | 882 | 901 | 83,000 |
2007/08/28 | 913 | 931 | 913 | 922 | 110,000 |
2007/08/27 | 925 | 938 | 913 | 923 | 105,000 |
2007/08/24 | 953 | 956 | 928 | 934 | 136,000 |
2007/08/23 | 912 | 935 | 912 | 935 | 90,000 |
2007/08/22 | 893 | 920 | 893 | 917 | 87,000 |
2007/08/21 | 909 | 922 | 890 | 913 | 197,000 |
2007/08/20 | 872 | 894 | 872 | 890 | 167,000 |
2007/08/17 | 923 | 923 | 867 | 868 | 180,000 |
2007/08/16 | 903 | 906 | 880 | 903 | 209,000 |
2007/08/15 | 942 | 942 | 921 | 923 | 112,000 |
2007/08/14 | 927 | 945 | 921 | 943 | 182,000 |
2007/08/13 | 922 | 955 | 920 | 937 | 150,000 |
2007/08/10 | 961 | 968 | 930 | 932 | 348,000 |
2007/08/09 | 956 | 964 | 950 | 960 | 253,000 |
2007/08/08 | 960 | 960 | 939 | 946 | 215,000 |
2007/08/07 | 962 | 967 | 944 | 952 | 164,000 |
2007/08/06 | 957 | 973 | 957 | 968 | 100,000 |
2007/08/03 | 976 | 976 | 959 | 967 | 215,000 |
2007/08/02 | 986 | 1,001 | 980 | 986 | 177,000 |
2007/08/01 | 991 | 1,004 | 985 | 986 | 171,000 |
2007/07/31 | 996 | 1,034 | 996 | 1,029 | 141,000 |
2007/07/30 | 993 | 1,003 | 979 | 982 | 211,000 |
2007/07/27 | 968 | 997 | 968 | 982 | 164,000 |
2007/07/26 | 1,022 | 1,036 | 1,009 | 1,013 | 184,000 |
2007/07/25 | 1,061 | 1,075 | 1,051 | 1,066 | 185,000 |
2007/07/24 | 1,032 | 1,084 | 1,030 | 1,083 | 157,000 |
2007/07/23 | 1,025 | 1,032 | 1,023 | 1,032 | 127,000 |
2007/07/20 | 1,025 | 1,032 | 1,020 | 1,025 | 68,000 |
2007/07/19 | 1,002 | 1,023 | 1,002 | 1,023 | 151,000 |
2007/07/18 | 1,004 | 1,004 | 993 | 998 | 70,000 |
2007/07/17 | 1,000 | 1,003 | 991 | 1,003 | 69,000 |
2007/07/13 | 1,004 | 1,005 | 997 | 1,004 | 95,000 |
2007/07/12 | 991 | 999 | 991 | 994 | 85,000 |
2007/07/11 | 987 | 995 | 981 | 981 | 65,000 |
2007/07/10 | 996 | 996 | 985 | 996 | 76,000 |
2007/07/09 | 1,000 | 1,001 | 995 | 995 | 74,000 |
2007/07/06 | 998 | 998 | 985 | 990 | 113,000 |
2007/07/05 | 992 | 998 | 992 | 997 | 68,000 |
2007/07/04 | 993 | 997 | 987 | 992 | 73,000 |
2007/07/03 | 993 | 998 | 983 | 992 | 90,000 |
2007/07/02 | 1,000 | 1,002 | 990 | 992 | 98,000 |
2007/06/29 | 985 | 995 | 978 | 990 | 65,000 |
2007/06/28 | 975 | 999 | 975 | 995 | 63,000 |
2007/06/27 | 979 | 989 | 977 | 983 | 93,000 |
2007/06/26 | 992 | 994 | 984 | 989 | 151,000 |
2007/06/25 | 1,006 | 1,011 | 994 | 994 | 96,000 |
2007/06/22 | 1,013 | 1,013 | 1,003 | 1,006 | 81,000 |
2007/06/21 | 1,007 | 1,007 | 999 | 1,007 | 97,000 |
2007/06/20 | 1,008 | 1,009 | 998 | 1,008 | 53,000 |
2007/06/19 | 1,010 | 1,017 | 1,007 | 1,009 | 56,000 |
2007/06/18 | 1,005 | 1,020 | 1,005 | 1,017 | 86,000 |
2007/06/15 | 997 | 997 | 985 | 995 | 63,000 |
2007/06/14 | 979 | 994 | 978 | 994 | 117,000 |
2007/06/13 | 985 | 989 | 968 | 976 | 121,000 |
2007/06/12 | 999 | 999 | 985 | 990 | 81,000 |
2007/06/11 | 999 | 1,002 | 987 | 998 | 49,000 |
2007/06/08 | 1,017 | 1,017 | 987 | 997 | 177,000 |
2007/06/07 | 1,009 | 1,015 | 1,003 | 1,012 | 63,000 |
2007/06/06 | 1,016 | 1,016 | 1,001 | 1,008 | 83,000 |
2007/06/05 | 1,018 | 1,022 | 1,014 | 1,022 | 57,000 |
2007/06/04 | 1,026 | 1,037 | 1,022 | 1,033 | 132,000 |
2007/06/01 | 1,021 | 1,044 | 1,021 | 1,034 | 182,000 |
2007/05/31 | 1,014 | 1,032 | 1,013 | 1,013 | 119,000 |
2007/05/30 | 1,008 | 1,012 | 1,005 | 1,007 | 81,000 |
2007/05/29 | 1,006 | 1,009 | 1,003 | 1,007 | 55,000 |
2007/05/28 | 998 | 1,014 | 996 | 1,009 | 95,000 |
2007/05/25 | 1,009 | 1,016 | 1,000 | 1,007 | 280,000 |
2007/05/24 | 1,001 | 1,001 | 996 | 999 | 29,000 |
2007/05/23 | 985 | 1,007 | 979 | 1,001 | 67,000 |
2007/05/22 | 986 | 994 | 969 | 991 | 62,000 |
2007/05/21 | 976 | 989 | 974 | 986 | 92,000 |
2007/05/18 | 1,000 | 1,001 | 976 | 981 | 107,000 |
2007/05/17 | 1,001 | 1,006 | 993 | 996 | 107,000 |
2007/05/16 | 1,009 | 1,014 | 1,001 | 1,001 | 90,000 |
2007/05/15 | 1,017 | 1,022 | 1,011 | 1,022 | 92,000 |
2007/05/14 | 1,016 | 1,036 | 1,016 | 1,033 | 174,000 |
2007/05/11 | 1,018 | 1,029 | 1,006 | 1,014 | 118,000 |
2007/05/10 | 1,027 | 1,035 | 1,021 | 1,022 | 109,000 |
2007/05/09 | 1,029 | 1,034 | 1,024 | 1,031 | 80,000 |
2007/05/08 | 1,020 | 1,047 | 1,020 | 1,028 | 146,000 |
2007/05/07 | 1,018 | 1,033 | 1,018 | 1,030 | 78,000 |
2007/05/02 | 1,013 | 1,020 | 1,011 | 1,018 | 62,000 |
2007/05/01 | 1,023 | 1,023 | 1,008 | 1,012 | 73,000 |
2007/04/27 | 1,016 | 1,031 | 1,016 | 1,023 | 74,000 |
2007/04/26 | 1,010 | 1,022 | 1,010 | 1,021 | 59,000 |
2007/04/25 | 1,019 | 1,019 | 1,007 | 1,008 | 101,000 |
2007/04/24 | 1,025 | 1,025 | 1,006 | 1,015 | 213,000 |
2007/04/23 | 1,025 | 1,035 | 1,022 | 1,024 | 108,000 |
2007/04/20 | 1,017 | 1,029 | 1,017 | 1,025 | 95,000 |
2007/04/19 | 1,032 | 1,033 | 1,014 | 1,017 | 88,000 |
2007/04/18 | 1,012 | 1,043 | 1,012 | 1,033 | 160,000 |
2007/04/17 | 1,024 | 1,027 | 1,009 | 1,014 | 205,000 |
2007/04/16 | 1,017 | 1,032 | 1,016 | 1,016 | 97,000 |
2007/04/13 | 1,023 | 1,027 | 1,013 | 1,015 | 81,000 |
2007/04/12 | 1,017 | 1,029 | 1,016 | 1,024 | 73,000 |
2007/04/11 | 1,029 | 1,035 | 1,020 | 1,027 | 128,000 |
2007/04/10 | 1,053 | 1,054 | 1,039 | 1,039 | 110,000 |
2007/04/09 | 1,034 | 1,061 | 1,034 | 1,055 | 117,000 |
2007/04/06 | 1,029 | 1,044 | 1,029 | 1,033 | 67,000 |
2007/04/05 | 1,043 | 1,049 | 1,039 | 1,039 | 121,000 |
2007/04/04 | 1,023 | 1,059 | 1,023 | 1,054 | 104,000 |
2007/04/03 | 1,008 | 1,030 | 1,005 | 1,019 | 214,000 |
2007/04/02 | 1,033 | 1,040 | 1,007 | 1,007 | 168,000 |
2007/03/30 | 1,046 | 1,046 | 1,022 | 1,033 | 124,000 |
2007/03/29 | 1,021 | 1,043 | 1,013 | 1,031 | 128,000 |
2007/03/28 | 1,046 | 1,046 | 1,029 | 1,030 | 103,000 |
2007/03/27 | 1,035 | 1,050 | 1,026 | 1,031 | 145,000 |
2007/03/26 | 1,063 | 1,067 | 1,055 | 1,062 | 131,000 |
2007/03/23 | 1,070 | 1,070 | 1,056 | 1,062 | 84,000 |
2007/03/22 | 1,050 | 1,074 | 1,050 | 1,069 | 94,000 |
2007/03/20 | 1,038 | 1,059 | 1,033 | 1,046 | 131,000 |
2007/03/19 | 1,037 | 1,039 | 1,028 | 1,028 | 102,000 |
2007/03/16 | 1,044 | 1,050 | 1,025 | 1,028 | 113,000 |
2007/03/15 | 1,023 | 1,049 | 1,023 | 1,033 | 116,000 |
2007/03/14 | 1,050 | 1,050 | 1,023 | 1,023 | 118,000 |
2007/03/13 | 1,071 | 1,082 | 1,061 | 1,063 | 68,000 |
2007/03/12 | 1,063 | 1,084 | 1,050 | 1,071 | 132,000 |
2007/03/09 | 1,041 | 1,061 | 1,035 | 1,045 | 200,000 |
2007/03/08 | 1,031 | 1,060 | 1,031 | 1,060 | 63,000 |
2007/03/07 | 1,027 | 1,039 | 1,016 | 1,031 | 105,000 |
2007/03/06 | 1,005 | 1,035 | 990 | 1,033 | 107,000 |
2007/03/05 | 1,036 | 1,045 | 1,018 | 1,019 | 93,000 |
2007/03/02 | 1,061 | 1,064 | 1,049 | 1,054 | 124,000 |
2007/03/01 | 1,031 | 1,064 | 1,031 | 1,061 | 130,000 |
2007/02/28 | 1,024 | 1,061 | 1,000 | 1,050 | 151,000 |
2007/02/27 | 1,084 | 1,105 | 1,073 | 1,093 | 202,000 |
2007/02/26 | 1,060 | 1,086 | 1,054 | 1,077 | 247,000 |
2007/02/23 | 1,046 | 1,061 | 1,032 | 1,058 | 124,000 |
2007/02/22 | 1,040 | 1,047 | 1,036 | 1,040 | 125,000 |
2007/02/21 | 1,025 | 1,031 | 1,020 | 1,031 | 95,000 |
2007/02/20 | 1,020 | 1,021 | 1,010 | 1,015 | 56,000 |
2007/02/19 | 1,021 | 1,028 | 1,012 | 1,022 | 54,000 |
2007/02/16 | 1,005 | 1,023 | 1,005 | 1,021 | 65,000 |
2007/02/15 | 1,003 | 1,024 | 1,003 | 1,021 | 81,000 |
2007/02/14 | 1,010 | 1,023 | 1,010 | 1,014 | 78,000 |
2007/02/13 | 990 | 1,013 | 990 | 1,006 | 92,000 |
2007/02/09 | 995 | 1,006 | 985 | 1,002 | 125,000 |
2007/02/08 | 1,018 | 1,018 | 1,000 | 1,000 | 65,000 |
2007/02/07 | 1,019 | 1,027 | 1,014 | 1,017 | 56,000 |
2007/02/06 | 1,013 | 1,032 | 1,013 | 1,026 | 122,000 |
2007/02/05 | 1,014 | 1,014 | 999 | 1,014 | 139,000 |
2007/02/02 | 1,008 | 1,015 | 995 | 1,010 | 104,000 |
2007/02/01 | 979 | 1,008 | 969 | 1,008 | 95,000 |
2007/01/31 | 1,004 | 1,004 | 985 | 989 | 119,000 |
2007/01/30 | 1,005 | 1,005 | 990 | 998 | 73,000 |
2007/01/29 | 995 | 1,006 | 991 | 1,005 | 58,000 |
2007/01/26 | 997 | 1,002 | 992 | 995 | 134,000 |
2007/01/25 | 994 | 998 | 993 | 997 | 116,000 |
2007/01/24 | 986 | 995 | 986 | 993 | 46,000 |
2007/01/23 | 975 | 985 | 975 | 981 | 47,000 |
2007/01/22 | 988 | 988 | 971 | 985 | 116,000 |
2007/01/19 | 975 | 985 | 975 | 985 | 38,000 |
2007/01/18 | 974 | 984 | 973 | 982 | 65,000 |
2007/01/17 | 978 | 988 | 973 | 983 | 108,000 |
2007/01/16 | 970 | 978 | 970 | 978 | 64,000 |
2007/01/15 | 969 | 974 | 966 | 972 | 89,000 |
2007/01/12 | 951 | 973 | 951 | 970 | 129,000 |
2007/01/11 | 959 | 960 | 948 | 950 | 109,000 |
2007/01/10 | 955 | 955 | 946 | 950 | 126,000 |
2007/01/09 | 940 | 955 | 936 | 955 | 137,000 |
2007/01/05 | 935 | 938 | 927 | 930 | 116,000 |
2007/01/04 | 922 | 933 | 920 | 932 | 34,000 |