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 |
|---|---|---|---|---|---|
| 2009/12/30 | 565 | 581 | 564 | 564 | 107,000 |
| 2009/12/29 | 558 | 561 | 550 | 559 | 55,000 |
| 2009/12/28 | 549 | 557 | 549 | 555 | 43,000 |
| 2009/12/25 | 559 | 559 | 549 | 556 | 23,000 |
| 2009/12/24 | 562 | 564 | 552 | 559 | 62,000 |
| 2009/12/22 | 558 | 559 | 548 | 557 | 79,000 |
| 2009/12/21 | 552 | 554 | 548 | 550 | 39,000 |
| 2009/12/18 | 557 | 558 | 551 | 552 | 31,000 |
| 2009/12/17 | 553 | 563 | 550 | 558 | 59,000 |
| 2009/12/16 | 551 | 565 | 546 | 553 | 118,000 |
| 2009/12/15 | 562 | 565 | 543 | 550 | 232,000 |
| 2009/12/14 | 560 | 560 | 531 | 545 | 116,000 |
| 2009/12/11 | 547 | 552 | 529 | 552 | 158,000 |
| 2009/12/10 | 533 | 550 | 532 | 538 | 117,000 |
| 2009/12/09 | 536 | 551 | 536 | 539 | 73,000 |
| 2009/12/08 | 550 | 559 | 542 | 546 | 139,000 |
| 2009/12/07 | 551 | 557 | 544 | 550 | 111,000 |
| 2009/12/04 | 544 | 544 | 534 | 541 | 69,000 |
| 2009/12/03 | 530 | 545 | 527 | 543 | 138,000 |
| 2009/12/02 | 549 | 549 | 526 | 531 | 204,000 |
| 2009/12/01 | 510 | 530 | 504 | 530 | 170,000 |
| 2009/11/30 | 481 | 507 | 481 | 507 | 158,000 |
| 2009/11/27 | 489 | 489 | 479 | 480 | 122,000 |
| 2009/11/26 | 496 | 499 | 484 | 492 | 141,000 |
| 2009/11/25 | 517 | 517 | 506 | 516 | 136,000 |
| 2009/11/24 | 531 | 531 | 518 | 527 | 127,000 |
| 2009/11/20 | 521 | 531 | 520 | 531 | 111,000 |
| 2009/11/19 | 524 | 529 | 512 | 526 | 125,000 |
| 2009/11/18 | 517 | 520 | 512 | 518 | 101,000 |
| 2009/11/17 | 530 | 530 | 511 | 516 | 63,000 |
| 2009/11/16 | 523 | 523 | 513 | 520 | 122,000 |
| 2009/11/13 | 531 | 531 | 521 | 529 | 77,000 |
| 2009/11/12 | 552 | 552 | 528 | 530 | 138,000 |
| 2009/11/11 | 570 | 574 | 538 | 547 | 145,000 |
| 2009/11/10 | 571 | 585 | 567 | 569 | 88,000 |
| 2009/11/09 | 589 | 589 | 558 | 570 | 73,000 |
| 2009/11/06 | 580 | 580 | 574 | 579 | 37,000 |
| 2009/11/05 | 599 | 599 | 568 | 584 | 169,000 |
| 2009/11/04 | 610 | 610 | 600 | 605 | 76,000 |
| 2009/11/02 | 607 | 610 | 592 | 603 | 89,000 |
| 2009/10/30 | 600 | 610 | 600 | 607 | 191,000 |
| 2009/10/29 | 606 | 607 | 598 | 600 | 105,000 |
| 2009/10/28 | 606 | 609 | 594 | 607 | 197,000 |
| 2009/10/27 | 645 | 649 | 609 | 612 | 238,000 |
| 2009/10/26 | 620 | 635 | 620 | 635 | 146,000 |
| 2009/10/23 | 622 | 643 | 617 | 630 | 193,000 |
| 2009/10/22 | 626 | 627 | 614 | 623 | 127,000 |
| 2009/10/21 | 632 | 642 | 627 | 634 | 97,000 |
| 2009/10/20 | 628 | 648 | 628 | 633 | 81,000 |
| 2009/10/19 | 636 | 636 | 618 | 628 | 80,000 |
| 2009/10/16 | 640 | 640 | 621 | 628 | 63,000 |
| 2009/10/15 | 630 | 635 | 624 | 627 | 62,000 |
| 2009/10/14 | 622 | 624 | 613 | 624 | 84,000 |
| 2009/10/13 | 625 | 625 | 616 | 621 | 106,000 |
| 2009/10/09 | 645 | 645 | 624 | 633 | 37,000 |
| 2009/10/08 | 649 | 649 | 620 | 635 | 98,000 |
| 2009/10/07 | 648 | 648 | 626 | 639 | 64,000 |
| 2009/10/06 | 645 | 645 | 615 | 637 | 101,000 |
| 2009/10/05 | 647 | 647 | 628 | 645 | 90,000 |
| 2009/10/02 | 669 | 669 | 631 | 656 | 104,000 |
| 2009/10/01 | 677 | 678 | 655 | 669 | 64,000 |
| 2009/09/30 | 688 | 688 | 671 | 680 | 85,000 |
| 2009/09/29 | 687 | 687 | 675 | 687 | 51,000 |
| 2009/09/28 | 682 | 698 | 677 | 694 | 83,000 |
| 2009/09/25 | 709 | 709 | 685 | 692 | 77,000 |
| 2009/09/24 | 683 | 709 | 683 | 708 | 112,000 |
| 2009/09/18 | 678 | 688 | 676 | 683 | 96,000 |
| 2009/09/17 | 690 | 691 | 678 | 684 | 65,000 |
| 2009/09/16 | 699 | 705 | 682 | 686 | 76,000 |
| 2009/09/15 | 699 | 702 | 688 | 691 | 71,000 |
| 2009/09/14 | 705 | 719 | 681 | 709 | 186,000 |
| 2009/09/11 | 723 | 727 | 697 | 705 | 183,000 |
| 2009/09/10 | 697 | 714 | 697 | 714 | 59,000 |
| 2009/09/09 | 691 | 704 | 690 | 696 | 92,000 |
| 2009/09/08 | 700 | 700 | 692 | 695 | 53,000 |
| 2009/09/07 | 691 | 697 | 691 | 694 | 28,000 |
| 2009/09/04 | 699 | 699 | 683 | 689 | 79,000 |
| 2009/09/03 | 700 | 724 | 696 | 697 | 123,000 |
| 2009/09/02 | 731 | 731 | 703 | 708 | 127,000 |
| 2009/09/01 | 727 | 745 | 724 | 727 | 86,000 |
| 2009/08/31 | 724 | 735 | 709 | 718 | 94,000 |
| 2009/08/28 | 718 | 732 | 715 | 724 | 101,000 |
| 2009/08/27 | 733 | 733 | 712 | 718 | 50,000 |
| 2009/08/26 | 732 | 741 | 727 | 733 | 71,000 |
| 2009/08/25 | 738 | 738 | 711 | 715 | 122,000 |
| 2009/08/24 | 728 | 742 | 724 | 728 | 130,000 |
| 2009/08/21 | 709 | 709 | 685 | 695 | 96,000 |
| 2009/08/20 | 707 | 712 | 693 | 709 | 73,000 |
| 2009/08/19 | 686 | 707 | 686 | 697 | 72,000 |
| 2009/08/18 | 693 | 694 | 681 | 690 | 51,000 |
| 2009/08/17 | 700 | 706 | 682 | 683 | 127,000 |
| 2009/08/14 | 705 | 709 | 698 | 709 | 107,000 |
| 2009/08/13 | 688 | 697 | 684 | 695 | 50,000 |
| 2009/08/12 | 688 | 696 | 684 | 688 | 68,000 |
| 2009/08/11 | 706 | 710 | 694 | 698 | 67,000 |
| 2009/08/10 | 687 | 704 | 681 | 703 | 125,000 |
| 2009/08/07 | 700 | 700 | 675 | 694 | 137,000 |
| 2009/08/06 | 707 | 715 | 700 | 709 | 80,000 |
| 2009/08/05 | 712 | 722 | 705 | 705 | 98,000 |
| 2009/08/04 | 733 | 733 | 713 | 722 | 108,000 |
| 2009/08/03 | 719 | 722 | 707 | 720 | 104,000 |
| 2009/07/31 | 725 | 725 | 713 | 716 | 91,000 |
| 2009/07/30 | 710 | 714 | 690 | 709 | 112,000 |
| 2009/07/29 | 712 | 727 | 708 | 710 | 98,000 |
| 2009/07/28 | 709 | 723 | 703 | 712 | 86,000 |
| 2009/07/27 | 733 | 736 | 721 | 729 | 94,000 |
| 2009/07/24 | 692 | 709 | 692 | 709 | 97,000 |
| 2009/07/23 | 682 | 700 | 677 | 692 | 118,000 |
| 2009/07/22 | 671 | 688 | 669 | 688 | 94,000 |
| 2009/07/21 | 678 | 683 | 668 | 679 | 86,000 |
| 2009/07/17 | 659 | 665 | 650 | 657 | 62,000 |
| 2009/07/16 | 664 | 664 | 649 | 649 | 101,000 |
| 2009/07/15 | 654 | 663 | 650 | 654 | 79,000 |
| 2009/07/14 | 653 | 667 | 648 | 664 | 102,000 |
| 2009/07/13 | 669 | 677 | 652 | 659 | 134,000 |
| 2009/07/10 | 672 | 672 | 652 | 659 | 69,000 |
| 2009/07/09 | 675 | 675 | 662 | 666 | 120,000 |
| 2009/07/08 | 695 | 700 | 691 | 695 | 90,000 |
| 2009/07/07 | 686 | 701 | 686 | 694 | 56,000 |
| 2009/07/06 | 687 | 695 | 670 | 686 | 139,000 |
| 2009/07/03 | 713 | 713 | 681 | 684 | 139,000 |
| 2009/07/02 | 675 | 702 | 675 | 683 | 124,000 |
| 2009/07/01 | 660 | 679 | 658 | 670 | 114,000 |
| 2009/06/30 | 657 | 670 | 657 | 666 | 51,000 |
| 2009/06/29 | 654 | 661 | 652 | 657 | 66,000 |
| 2009/06/26 | 674 | 674 | 657 | 664 | 79,000 |
| 2009/06/25 | 645 | 673 | 645 | 664 | 141,000 |
| 2009/06/24 | 626 | 638 | 625 | 626 | 78,000 |
| 2009/06/23 | 644 | 645 | 621 | 625 | 158,000 |
| 2009/06/22 | 664 | 673 | 649 | 664 | 121,000 |
| 2009/06/19 | 653 | 667 | 644 | 654 | 142,000 |
| 2009/06/18 | 677 | 677 | 631 | 652 | 130,000 |
| 2009/06/17 | 659 | 699 | 657 | 679 | 248,000 |
| 2009/06/16 | 619 | 647 | 617 | 639 | 240,000 |
| 2009/06/15 | 599 | 622 | 593 | 614 | 161,000 |
| 2009/06/12 | 575 | 588 | 574 | 585 | 142,000 |
| 2009/06/11 | 578 | 581 | 572 | 581 | 28,000 |
| 2009/06/10 | 566 | 580 | 563 | 580 | 65,000 |
| 2009/06/09 | 573 | 577 | 572 | 573 | 42,000 |
| 2009/06/08 | 566 | 577 | 562 | 572 | 108,000 |
| 2009/06/05 | 571 | 571 | 564 | 565 | 29,000 |
| 2009/06/04 | 569 | 573 | 565 | 569 | 52,000 |
| 2009/06/03 | 565 | 574 | 564 | 569 | 46,000 |
| 2009/06/02 | 578 | 578 | 566 | 569 | 63,000 |
| 2009/06/01 | 565 | 577 | 561 | 574 | 97,000 |
| 2009/05/29 | 564 | 571 | 555 | 565 | 67,000 |
| 2009/05/28 | 568 | 572 | 566 | 569 | 49,000 |
| 2009/05/27 | 570 | 572 | 560 | 560 | 64,000 |
| 2009/05/26 | 573 | 573 | 556 | 563 | 110,000 |
| 2009/05/25 | 570 | 581 | 570 | 578 | 158,000 |
| 2009/05/22 | 579 | 585 | 575 | 576 | 94,000 |
| 2009/05/21 | 577 | 582 | 576 | 579 | 43,000 |
| 2009/05/20 | 580 | 586 | 580 | 581 | 53,000 |
| 2009/05/19 | 580 | 581 | 576 | 577 | 43,000 |
| 2009/05/18 | 586 | 586 | 575 | 578 | 54,000 |
| 2009/05/15 | 581 | 590 | 578 | 589 | 39,000 |
| 2009/05/14 | 590 | 594 | 580 | 581 | 73,000 |
| 2009/05/13 | 588 | 596 | 588 | 595 | 23,000 |
| 2009/05/12 | 597 | 603 | 586 | 586 | 69,000 |
| 2009/05/11 | 597 | 602 | 596 | 596 | 62,000 |
| 2009/05/08 | 584 | 593 | 581 | 593 | 64,000 |
| 2009/05/07 | 598 | 598 | 583 | 594 | 51,000 |
| 2009/05/01 | 580 | 587 | 573 | 573 | 44,000 |
| 2009/04/30 | 569 | 590 | 568 | 576 | 63,000 |
| 2009/04/28 | 585 | 585 | 556 | 556 | 83,000 |
| 2009/04/27 | 587 | 589 | 577 | 584 | 73,000 |
| 2009/04/24 | 579 | 585 | 561 | 568 | 54,000 |
| 2009/04/23 | 567 | 587 | 567 | 583 | 91,000 |
| 2009/04/22 | 572 | 572 | 563 | 566 | 62,000 |
| 2009/04/21 | 584 | 585 | 567 | 571 | 95,000 |
| 2009/04/20 | 593 | 596 | 592 | 594 | 40,000 |
| 2009/04/17 | 592 | 595 | 589 | 592 | 64,000 |
| 2009/04/16 | 591 | 616 | 591 | 594 | 39,000 |
| 2009/04/15 | 603 | 604 | 594 | 595 | 42,000 |
| 2009/04/14 | 592 | 600 | 580 | 593 | 84,000 |
| 2009/04/13 | 581 | 594 | 580 | 591 | 32,000 |
| 2009/04/10 | 603 | 613 | 586 | 586 | 50,000 |
| 2009/04/09 | 586 | 603 | 586 | 603 | 32,000 |
| 2009/04/08 | 602 | 602 | 585 | 586 | 64,000 |
| 2009/04/07 | 611 | 618 | 592 | 612 | 64,000 |
| 2009/04/06 | 598 | 616 | 592 | 605 | 49,000 |
| 2009/04/03 | 622 | 622 | 582 | 608 | 85,000 |
| 2009/04/02 | 600 | 617 | 599 | 612 | 104,000 |
| 2009/04/01 | 581 | 613 | 574 | 599 | 169,000 |
| 2009/03/31 | 589 | 599 | 565 | 571 | 197,000 |
| 2009/03/30 | 617 | 624 | 588 | 589 | 201,000 |
| 2009/03/27 | 665 | 684 | 659 | 677 | 106,000 |
| 2009/03/26 | 672 | 675 | 656 | 675 | 70,000 |
| 2009/03/25 | 665 | 669 | 649 | 658 | 148,000 |
| 2009/03/24 | 619 | 629 | 613 | 627 | 97,000 |
| 2009/03/23 | 593 | 619 | 593 | 610 | 81,000 |
| 2009/03/19 | 588 | 588 | 575 | 584 | 43,000 |
| 2009/03/18 | 576 | 587 | 563 | 582 | 62,000 |
| 2009/03/17 | 563 | 583 | 551 | 576 | 83,000 |
| 2009/03/16 | 543 | 569 | 543 | 564 | 82,000 |
| 2009/03/13 | 521 | 551 | 516 | 543 | 184,000 |
| 2009/03/12 | 534 | 538 | 531 | 538 | 83,000 |
| 2009/03/11 | 547 | 567 | 547 | 554 | 67,000 |
| 2009/03/10 | 556 | 565 | 541 | 545 | 56,000 |
| 2009/03/09 | 552 | 566 | 548 | 556 | 34,000 |
| 2009/03/06 | 572 | 574 | 562 | 562 | 61,000 |
| 2009/03/05 | 566 | 582 | 545 | 572 | 74,000 |
| 2009/03/04 | 525 | 559 | 525 | 559 | 80,000 |
| 2009/03/03 | 535 | 544 | 526 | 532 | 88,000 |
| 2009/03/02 | 549 | 550 | 531 | 539 | 84,000 |
| 2009/02/27 | 540 | 558 | 535 | 549 | 87,000 |
| 2009/02/26 | 571 | 573 | 542 | 549 | 63,000 |
| 2009/02/25 | 574 | 574 | 538 | 561 | 95,000 |
| 2009/02/24 | 556 | 576 | 551 | 554 | 50,000 |
| 2009/02/23 | 549 | 559 | 547 | 557 | 60,000 |
| 2009/02/20 | 555 | 571 | 555 | 559 | 73,000 |
| 2009/02/19 | 561 | 574 | 560 | 574 | 102,000 |
| 2009/02/18 | 545 | 561 | 545 | 551 | 72,000 |
| 2009/02/17 | 566 | 569 | 555 | 555 | 87,000 |
| 2009/02/16 | 560 | 569 | 554 | 563 | 184,000 |
| 2009/02/13 | 541 | 553 | 532 | 550 | 195,000 |
| 2009/02/12 | 538 | 560 | 523 | 541 | 280,000 |
| 2009/02/10 | 572 | 592 | 541 | 548 | 236,000 |
| 2009/02/09 | 590 | 595 | 568 | 571 | 180,000 |
| 2009/02/06 | 606 | 616 | 593 | 599 | 134,000 |
| 2009/02/05 | 614 | 631 | 613 | 614 | 137,000 |
| 2009/02/04 | 581 | 602 | 571 | 602 | 107,000 |
| 2009/02/03 | 609 | 615 | 586 | 590 | 102,000 |
| 2009/02/02 | 596 | 610 | 575 | 599 | 111,000 |
| 2009/01/30 | 601 | 601 | 585 | 597 | 96,000 |
| 2009/01/29 | 618 | 618 | 601 | 606 | 160,000 |
| 2009/01/28 | 603 | 615 | 586 | 609 | 140,000 |
| 2009/01/27 | 588 | 604 | 588 | 604 | 127,000 |
| 2009/01/26 | 592 | 594 | 576 | 578 | 180,000 |
| 2009/01/23 | 594 | 599 | 571 | 599 | 412,000 |
| 2009/01/22 | 546 | 568 | 546 | 564 | 308,000 |
| 2009/01/21 | 556 | 570 | 553 | 556 | 372,000 |
| 2009/01/20 | 594 | 594 | 582 | 586 | 183,000 |
| 2009/01/19 | 581 | 590 | 580 | 584 | 185,000 |
| 2009/01/16 | 535 | 581 | 533 | 571 | 420,000 |
| 2009/01/15 | 544 | 555 | 535 | 535 | 250,000 |
| 2009/01/14 | 550 | 555 | 534 | 545 | 165,000 |
| 2009/01/13 | 560 | 561 | 525 | 546 | 162,000 |
| 2009/01/09 | 570 | 570 | 560 | 569 | 103,000 |
| 2009/01/08 | 590 | 593 | 577 | 581 | 176,000 |
| 2009/01/07 | 617 | 627 | 599 | 599 | 199,000 |
| 2009/01/06 | 604 | 615 | 604 | 612 | 67,000 |
| 2009/01/05 | 619 | 629 | 588 | 594 | 27,000 |