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
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

このページの先頭へ