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 |
---|---|---|---|---|---|
2008/12/30 | 609 | 619 | 608 | 618 | 34,000 |
2008/12/29 | 599 | 615 | 599 | 609 | 50,000 |
2008/12/26 | 591 | 600 | 591 | 600 | 36,000 |
2008/12/25 | 604 | 604 | 598 | 599 | 20,000 |
2008/12/24 | 603 | 613 | 593 | 595 | 52,000 |
2008/12/22 | 604 | 620 | 604 | 609 | 79,000 |
2008/12/19 | 628 | 630 | 604 | 604 | 120,000 |
2008/12/18 | 624 | 654 | 624 | 628 | 98,000 |
2008/12/17 | 629 | 631 | 598 | 615 | 126,000 |
2008/12/16 | 647 | 650 | 625 | 628 | 88,000 |
2008/12/15 | 656 | 659 | 642 | 653 | 189,000 |
2008/12/12 | 640 | 640 | 600 | 616 | 221,000 |
2008/12/11 | 640 | 650 | 640 | 650 | 119,000 |
2008/12/10 | 649 | 657 | 643 | 645 | 207,000 |
2008/12/09 | 654 | 655 | 642 | 650 | 152,000 |
2008/12/08 | 653 | 664 | 647 | 653 | 177,000 |
2008/12/05 | 668 | 676 | 652 | 652 | 171,000 |
2008/12/04 | 662 | 672 | 657 | 665 | 90,000 |
2008/12/03 | 670 | 673 | 655 | 661 | 108,000 |
2008/12/02 | 689 | 690 | 670 | 670 | 127,000 |
2008/12/01 | 692 | 699 | 675 | 699 | 64,000 |
2008/11/28 | 701 | 704 | 686 | 692 | 100,000 |
2008/11/27 | 668 | 702 | 668 | 694 | 82,000 |
2008/11/26 | 650 | 668 | 648 | 668 | 59,000 |
2008/11/25 | 691 | 701 | 646 | 675 | 120,000 |
2008/11/21 | 658 | 696 | 635 | 691 | 116,000 |
2008/11/20 | 673 | 675 | 655 | 657 | 113,000 |
2008/11/19 | 697 | 700 | 682 | 692 | 49,000 |
2008/11/18 | 674 | 695 | 666 | 688 | 74,000 |
2008/11/17 | 670 | 699 | 652 | 674 | 178,000 |
2008/11/14 | 676 | 701 | 676 | 688 | 154,000 |
2008/11/13 | 674 | 685 | 657 | 673 | 126,000 |
2008/11/12 | 704 | 704 | 680 | 684 | 144,000 |
2008/11/11 | 731 | 731 | 700 | 704 | 139,000 |
2008/11/10 | 719 | 740 | 717 | 725 | 127,000 |
2008/11/07 | 700 | 715 | 678 | 692 | 166,000 |
2008/11/06 | 730 | 735 | 711 | 728 | 168,000 |
2008/11/05 | 758 | 791 | 721 | 730 | 335,000 |
2008/11/04 | 730 | 753 | 724 | 748 | 240,000 |
2008/10/31 | 730 | 745 | 704 | 729 | 313,000 |
2008/10/30 | 672 | 713 | 672 | 713 | 153,000 |
2008/10/29 | 667 | 677 | 630 | 676 | 223,000 |
2008/10/28 | 576 | 615 | 556 | 608 | 160,000 |
2008/10/27 | 656 | 656 | 576 | 576 | 234,000 |
2008/10/24 | 724 | 724 | 676 | 676 | 135,000 |
2008/10/23 | 676 | 724 | 674 | 724 | 114,000 |
2008/10/22 | 748 | 757 | 695 | 695 | 122,000 |
2008/10/21 | 774 | 774 | 764 | 767 | 106,000 |
2008/10/20 | 717 | 750 | 717 | 734 | 134,000 |
2008/10/17 | 717 | 718 | 687 | 707 | 110,000 |
2008/10/16 | 699 | 699 | 641 | 657 | 108,000 |
2008/10/15 | 727 | 730 | 680 | 710 | 131,000 |
2008/10/14 | 724 | 751 | 708 | 737 | 162,000 |
2008/10/10 | 669 | 693 | 662 | 686 | 99,000 |
2008/10/09 | 728 | 759 | 721 | 725 | 127,000 |
2008/10/08 | 766 | 772 | 737 | 738 | 169,000 |
2008/10/07 | 760 | 792 | 751 | 786 | 164,000 |
2008/10/06 | 809 | 812 | 779 | 798 | 137,000 |
2008/10/03 | 835 | 841 | 819 | 820 | 89,000 |
2008/10/02 | 871 | 871 | 850 | 851 | 48,000 |
2008/10/01 | 831 | 860 | 831 | 854 | 57,000 |
2008/09/30 | 815 | 828 | 800 | 821 | 94,000 |
2008/09/29 | 835 | 842 | 821 | 821 | 54,000 |
2008/09/26 | 842 | 845 | 820 | 827 | 207,000 |
2008/09/25 | 840 | 842 | 830 | 832 | 117,000 |
2008/09/24 | 822 | 836 | 820 | 830 | 141,000 |
2008/09/22 | 850 | 862 | 834 | 847 | 108,000 |
2008/09/19 | 830 | 853 | 826 | 835 | 168,000 |
2008/09/18 | 829 | 839 | 815 | 830 | 194,000 |
2008/09/17 | 843 | 870 | 839 | 865 | 108,000 |
2008/09/16 | 859 | 859 | 812 | 823 | 95,000 |
2008/09/12 | 881 | 885 | 874 | 885 | 120,000 |
2008/09/11 | 860 | 863 | 853 | 853 | 50,000 |
2008/09/10 | 870 | 877 | 852 | 865 | 94,000 |
2008/09/09 | 891 | 891 | 869 | 872 | 64,000 |
2008/09/08 | 871 | 890 | 857 | 883 | 109,000 |
2008/09/05 | 886 | 887 | 872 | 880 | 83,000 |
2008/09/04 | 893 | 894 | 883 | 892 | 83,000 |
2008/09/03 | 882 | 897 | 882 | 892 | 51,000 |
2008/09/02 | 897 | 898 | 870 | 873 | 66,000 |
2008/09/01 | 904 | 904 | 891 | 892 | 44,000 |
2008/08/29 | 888 | 904 | 888 | 904 | 112,000 |
2008/08/28 | 872 | 882 | 864 | 878 | 41,000 |
2008/08/27 | 895 | 895 | 882 | 882 | 13,000 |
2008/08/26 | 882 | 891 | 872 | 891 | 32,000 |
2008/08/25 | 897 | 900 | 890 | 892 | 60,000 |
2008/08/22 | 864 | 869 | 855 | 867 | 32,000 |
2008/08/21 | 875 | 880 | 855 | 864 | 48,000 |
2008/08/20 | 865 | 865 | 849 | 865 | 49,000 |
2008/08/19 | 874 | 874 | 850 | 864 | 83,000 |
2008/08/18 | 851 | 898 | 851 | 884 | 82,000 |
2008/08/15 | 855 | 878 | 850 | 861 | 71,000 |
2008/08/14 | 863 | 875 | 855 | 861 | 58,000 |
2008/08/13 | 887 | 887 | 851 | 863 | 77,000 |
2008/08/12 | 895 | 902 | 887 | 887 | 44,000 |
2008/08/11 | 887 | 906 | 887 | 905 | 89,000 |
2008/08/08 | 888 | 899 | 880 | 887 | 102,000 |
2008/08/07 | 909 | 909 | 878 | 889 | 102,000 |
2008/08/06 | 881 | 910 | 881 | 910 | 110,000 |
2008/08/05 | 870 | 886 | 865 | 880 | 66,000 |
2008/08/04 | 880 | 885 | 870 | 870 | 92,000 |
2008/08/01 | 897 | 903 | 875 | 876 | 86,000 |
2008/07/31 | 899 | 910 | 890 | 897 | 112,000 |
2008/07/30 | 871 | 894 | 871 | 890 | 132,000 |
2008/07/29 | 875 | 883 | 858 | 870 | 88,000 |
2008/07/28 | 871 | 882 | 871 | 877 | 76,000 |
2008/07/25 | 882 | 890 | 865 | 870 | 155,000 |
2008/07/24 | 851 | 885 | 851 | 885 | 111,000 |
2008/07/23 | 834 | 857 | 833 | 844 | 161,000 |
2008/07/22 | 832 | 852 | 825 | 844 | 175,000 |
2008/07/18 | 813 | 819 | 805 | 811 | 112,000 |
2008/07/17 | 814 | 822 | 810 | 819 | 46,000 |
2008/07/16 | 811 | 820 | 808 | 814 | 141,000 |
2008/07/15 | 816 | 823 | 810 | 821 | 199,000 |
2008/07/14 | 820 | 824 | 805 | 806 | 332,000 |
2008/07/11 | 816 | 826 | 813 | 819 | 100,000 |
2008/07/10 | 843 | 843 | 824 | 826 | 70,000 |
2008/07/09 | 867 | 867 | 833 | 833 | 71,000 |
2008/07/08 | 876 | 876 | 832 | 838 | 143,000 |
2008/07/07 | 865 | 874 | 850 | 866 | 139,000 |
2008/07/04 | 876 | 878 | 852 | 863 | 87,000 |
2008/07/03 | 870 | 872 | 855 | 870 | 83,000 |
2008/07/02 | 916 | 916 | 874 | 878 | 234,000 |
2008/07/01 | 881 | 900 | 881 | 886 | 129,000 |
2008/06/30 | 871 | 890 | 870 | 880 | 102,000 |
2008/06/27 | 874 | 881 | 872 | 881 | 100,000 |
2008/06/26 | 894 | 906 | 892 | 894 | 116,000 |
2008/06/25 | 900 | 900 | 885 | 893 | 138,000 |
2008/06/24 | 880 | 890 | 869 | 885 | 111,000 |
2008/06/23 | 885 | 895 | 880 | 890 | 80,000 |
2008/06/20 | 925 | 925 | 894 | 903 | 145,000 |
2008/06/19 | 924 | 928 | 892 | 895 | 178,000 |
2008/06/18 | 912 | 919 | 912 | 919 | 62,000 |
2008/06/17 | 920 | 920 | 905 | 912 | 99,000 |
2008/06/16 | 914 | 915 | 902 | 914 | 101,000 |
2008/06/13 | 884 | 902 | 866 | 894 | 269,000 |
2008/06/12 | 902 | 914 | 897 | 904 | 222,000 |
2008/06/11 | 901 | 907 | 897 | 904 | 133,000 |
2008/06/10 | 904 | 915 | 895 | 904 | 264,000 |
2008/06/09 | 901 | 913 | 898 | 902 | 79,000 |
2008/06/06 | 935 | 948 | 929 | 929 | 66,000 |
2008/06/05 | 934 | 941 | 925 | 937 | 49,000 |
2008/06/04 | 916 | 939 | 914 | 936 | 59,000 |
2008/06/03 | 954 | 954 | 914 | 916 | 126,000 |
2008/06/02 | 954 | 955 | 934 | 953 | 58,000 |
2008/05/30 | 941 | 960 | 932 | 954 | 198,000 |
2008/05/29 | 900 | 940 | 900 | 940 | 85,000 |
2008/05/28 | 907 | 907 | 894 | 896 | 105,000 |
2008/05/27 | 894 | 907 | 877 | 906 | 97,000 |
2008/05/26 | 899 | 909 | 888 | 892 | 203,000 |
2008/05/23 | 903 | 913 | 903 | 906 | 123,000 |
2008/05/22 | 876 | 896 | 875 | 895 | 110,000 |
2008/05/21 | 909 | 910 | 886 | 897 | 147,000 |
2008/05/20 | 916 | 918 | 906 | 914 | 124,000 |
2008/05/19 | 915 | 923 | 915 | 922 | 129,000 |
2008/05/16 | 928 | 935 | 920 | 925 | 154,000 |
2008/05/15 | 898 | 925 | 898 | 918 | 192,000 |
2008/05/14 | 862 | 896 | 862 | 892 | 219,000 |
2008/05/13 | 857 | 862 | 856 | 860 | 99,000 |
2008/05/12 | 843 | 866 | 839 | 864 | 157,000 |
2008/05/09 | 858 | 859 | 836 | 836 | 172,000 |
2008/05/08 | 846 | 848 | 840 | 843 | 115,000 |
2008/05/07 | 849 | 853 | 835 | 845 | 229,000 |
2008/05/02 | 840 | 845 | 836 | 845 | 134,000 |
2008/05/01 | 826 | 835 | 821 | 821 | 149,000 |
2008/04/30 | 836 | 847 | 821 | 837 | 118,000 |
2008/04/28 | 856 | 857 | 835 | 845 | 116,000 |
2008/04/25 | 825 | 840 | 825 | 836 | 136,000 |
2008/04/24 | 819 | 825 | 811 | 815 | 130,000 |
2008/04/23 | 819 | 826 | 803 | 821 | 143,000 |
2008/04/22 | 821 | 834 | 820 | 826 | 214,000 |
2008/04/21 | 839 | 839 | 806 | 821 | 268,000 |
2008/04/18 | 850 | 850 | 828 | 833 | 99,000 |
2008/04/17 | 863 | 863 | 840 | 846 | 122,000 |
2008/04/16 | 848 | 853 | 835 | 846 | 166,000 |
2008/04/15 | 838 | 855 | 835 | 855 | 116,000 |
2008/04/14 | 841 | 852 | 833 | 848 | 124,000 |
2008/04/11 | 854 | 868 | 842 | 868 | 140,000 |
2008/04/10 | 855 | 862 | 842 | 852 | 109,000 |
2008/04/09 | 912 | 912 | 865 | 873 | 130,000 |
2008/04/08 | 921 | 930 | 898 | 902 | 145,000 |
2008/04/07 | 920 | 927 | 920 | 926 | 94,000 |
2008/04/04 | 922 | 933 | 918 | 920 | 191,000 |
2008/04/03 | 918 | 930 | 918 | 926 | 105,000 |
2008/04/02 | 913 | 919 | 913 | 917 | 103,000 |
2008/04/01 | 883 | 897 | 883 | 893 | 171,000 |
2008/03/31 | 878 | 895 | 876 | 881 | 339,000 |
2008/03/28 | 830 | 879 | 813 | 878 | 281,000 |
2008/03/27 | 820 | 846 | 819 | 845 | 171,000 |
2008/03/26 | 819 | 830 | 810 | 816 | 198,000 |
2008/03/25 | 848 | 848 | 810 | 829 | 246,000 |
2008/03/24 | 819 | 828 | 804 | 818 | 228,000 |
2008/03/21 | 806 | 849 | 805 | 841 | 258,000 |
2008/03/19 | 814 | 816 | 798 | 805 | 135,000 |
2008/03/18 | 800 | 804 | 790 | 794 | 305,000 |
2008/03/17 | 846 | 846 | 799 | 804 | 283,000 |
2008/03/14 | 863 | 869 | 853 | 862 | 398,000 |
2008/03/13 | 890 | 903 | 881 | 901 | 169,000 |
2008/03/12 | 890 | 904 | 887 | 899 | 165,000 |
2008/03/11 | 863 | 879 | 840 | 878 | 302,000 |
2008/03/10 | 887 | 887 | 872 | 883 | 125,000 |
2008/03/07 | 879 | 894 | 869 | 889 | 161,000 |
2008/03/06 | 863 | 906 | 863 | 899 | 224,000 |
2008/03/05 | 853 | 879 | 843 | 864 | 227,000 |
2008/03/04 | 852 | 873 | 840 | 863 | 226,000 |
2008/03/03 | 863 | 869 | 835 | 852 | 364,000 |
2008/02/29 | 892 | 903 | 875 | 895 | 239,000 |
2008/02/28 | 895 | 898 | 875 | 892 | 127,000 |
2008/02/27 | 876 | 909 | 874 | 895 | 223,000 |
2008/02/26 | 880 | 888 | 865 | 866 | 197,000 |
2008/02/25 | 869 | 888 | 869 | 883 | 150,000 |
2008/02/22 | 847 | 860 | 837 | 859 | 137,000 |
2008/02/21 | 852 | 875 | 850 | 867 | 103,000 |
2008/02/20 | 881 | 881 | 840 | 842 | 192,000 |
2008/02/19 | 875 | 883 | 868 | 880 | 152,000 |
2008/02/18 | 889 | 891 | 867 | 878 | 225,000 |
2008/02/15 | 868 | 891 | 857 | 889 | 236,000 |
2008/02/14 | 870 | 889 | 855 | 885 | 196,000 |
2008/02/13 | 840 | 872 | 840 | 851 | 392,000 |
2008/02/12 | 812 | 844 | 808 | 840 | 320,000 |
2008/02/08 | 828 | 835 | 809 | 811 | 156,000 |
2008/02/07 | 820 | 841 | 806 | 827 | 333,000 |
2008/02/06 | 860 | 860 | 802 | 810 | 430,000 |
2008/02/05 | 883 | 885 | 864 | 870 | 279,000 |
2008/02/04 | 866 | 889 | 849 | 885 | 206,000 |
2008/02/01 | 873 | 882 | 852 | 871 | 315,000 |
2008/01/31 | 855 | 897 | 849 | 894 | 367,000 |
2008/01/30 | 859 | 890 | 846 | 855 | 448,000 |
2008/01/29 | 825 | 850 | 812 | 849 | 369,000 |
2008/01/28 | 815 | 825 | 793 | 793 | 320,000 |
2008/01/25 | 820 | 835 | 804 | 826 | 435,000 |
2008/01/24 | 770 | 819 | 766 | 810 | 802,000 |
2008/01/23 | 689 | 720 | 679 | 720 | 243,000 |
2008/01/22 | 726 | 726 | 688 | 688 | 291,000 |
2008/01/21 | 748 | 748 | 724 | 734 | 445,000 |
2008/01/18 | 700 | 765 | 699 | 752 | 467,000 |
2008/01/17 | 696 | 718 | 692 | 710 | 534,000 |
2008/01/16 | 705 | 722 | 690 | 695 | 640,000 |
2008/01/15 | 773 | 783 | 721 | 731 | 404,000 |
2008/01/11 | 790 | 790 | 759 | 763 | 331,000 |
2008/01/10 | 805 | 805 | 779 | 785 | 360,000 |
2008/01/09 | 788 | 797 | 770 | 797 | 368,000 |
2008/01/08 | 783 | 795 | 780 | 790 | 323,000 |
2008/01/07 | 812 | 812 | 790 | 793 | 438,000 |
2008/01/04 | 840 | 840 | 800 | 811 | 173,000 |