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 |
|---|---|---|---|---|---|
| 2010/12/30 | 668 | 676 | 662 | 662 | 49,000 |
| 2010/12/29 | 661 | 673 | 661 | 668 | 52,000 |
| 2010/12/28 | 654 | 670 | 654 | 668 | 93,000 |
| 2010/12/27 | 660 | 664 | 654 | 662 | 96,000 |
| 2010/12/24 | 676 | 679 | 666 | 666 | 82,000 |
| 2010/12/22 | 675 | 687 | 673 | 676 | 130,000 |
| 2010/12/21 | 681 | 693 | 680 | 683 | 91,000 |
| 2010/12/20 | 692 | 693 | 681 | 681 | 107,000 |
| 2010/12/17 | 680 | 694 | 680 | 694 | 87,000 |
| 2010/12/16 | 686 | 694 | 680 | 688 | 72,000 |
| 2010/12/15 | 696 | 696 | 686 | 690 | 120,000 |
| 2010/12/14 | 684 | 694 | 684 | 693 | 87,000 |
| 2010/12/13 | 676 | 694 | 675 | 684 | 145,000 |
| 2010/12/10 | 699 | 699 | 684 | 686 | 189,000 |
| 2010/12/09 | 697 | 697 | 686 | 688 | 88,000 |
| 2010/12/08 | 684 | 702 | 674 | 688 | 145,000 |
| 2010/12/07 | 685 | 692 | 678 | 687 | 174,000 |
| 2010/12/06 | 662 | 681 | 662 | 679 | 79,000 |
| 2010/12/03 | 662 | 667 | 658 | 658 | 74,000 |
| 2010/12/02 | 658 | 661 | 655 | 658 | 75,000 |
| 2010/12/01 | 635 | 653 | 634 | 653 | 99,000 |
| 2010/11/30 | 657 | 657 | 636 | 636 | 171,000 |
| 2010/11/29 | 644 | 658 | 644 | 653 | 125,000 |
| 2010/11/26 | 660 | 661 | 652 | 652 | 111,000 |
| 2010/11/25 | 672 | 672 | 662 | 662 | 98,000 |
| 2010/11/24 | 665 | 681 | 660 | 671 | 130,000 |
| 2010/11/22 | 660 | 676 | 657 | 671 | 119,000 |
| 2010/11/19 | 670 | 675 | 662 | 662 | 111,000 |
| 2010/11/18 | 639 | 668 | 639 | 661 | 172,000 |
| 2010/11/17 | 638 | 639 | 638 | 639 | 32,000 |
| 2010/11/16 | 638 | 646 | 638 | 641 | 105,000 |
| 2010/11/15 | 629 | 638 | 628 | 638 | 64,000 |
| 2010/11/12 | 628 | 636 | 623 | 627 | 126,000 |
| 2010/11/11 | 645 | 645 | 635 | 638 | 117,000 |
| 2010/11/10 | 639 | 650 | 639 | 647 | 102,000 |
| 2010/11/09 | 643 | 644 | 641 | 642 | 45,000 |
| 2010/11/08 | 641 | 647 | 640 | 645 | 78,000 |
| 2010/11/05 | 627 | 645 | 627 | 641 | 110,000 |
| 2010/11/04 | 615 | 631 | 615 | 627 | 94,000 |
| 2010/11/02 | 615 | 615 | 608 | 611 | 75,000 |
| 2010/11/01 | 617 | 621 | 605 | 615 | 80,000 |
| 2010/10/29 | 620 | 621 | 608 | 617 | 130,000 |
| 2010/10/28 | 620 | 630 | 620 | 620 | 169,000 |
| 2010/10/27 | 623 | 630 | 621 | 621 | 103,000 |
| 2010/10/26 | 617 | 631 | 616 | 624 | 108,000 |
| 2010/10/25 | 631 | 631 | 613 | 622 | 159,000 |
| 2010/10/22 | 629 | 637 | 629 | 632 | 73,000 |
| 2010/10/21 | 633 | 634 | 622 | 629 | 132,000 |
| 2010/10/20 | 638 | 638 | 632 | 632 | 146,000 |
| 2010/10/19 | 635 | 643 | 635 | 638 | 70,000 |
| 2010/10/18 | 634 | 643 | 633 | 635 | 88,000 |
| 2010/10/15 | 639 | 640 | 630 | 633 | 128,000 |
| 2010/10/14 | 635 | 645 | 635 | 639 | 74,000 |
| 2010/10/13 | 635 | 643 | 632 | 633 | 126,000 |
| 2010/10/12 | 655 | 659 | 633 | 633 | 228,000 |
| 2010/10/08 | 644 | 644 | 630 | 630 | 149,000 |
| 2010/10/07 | 644 | 659 | 643 | 644 | 76,000 |
| 2010/10/06 | 655 | 655 | 641 | 649 | 88,000 |
| 2010/10/05 | 644 | 656 | 639 | 647 | 150,000 |
| 2010/10/04 | 645 | 650 | 641 | 643 | 61,000 |
| 2010/10/01 | 645 | 655 | 643 | 646 | 131,000 |
| 2010/09/30 | 653 | 669 | 640 | 641 | 124,000 |
| 2010/09/29 | 646 | 663 | 643 | 644 | 149,000 |
| 2010/09/28 | 661 | 667 | 644 | 646 | 111,000 |
| 2010/09/27 | 655 | 660 | 647 | 660 | 100,000 |
| 2010/09/24 | 661 | 662 | 654 | 654 | 62,000 |
| 2010/09/22 | 664 | 671 | 663 | 663 | 52,000 |
| 2010/09/21 | 667 | 678 | 662 | 663 | 65,000 |
| 2010/09/17 | 661 | 670 | 659 | 667 | 54,000 |
| 2010/09/16 | 670 | 671 | 652 | 656 | 84,000 |
| 2010/09/15 | 651 | 668 | 651 | 667 | 77,000 |
| 2010/09/14 | 661 | 661 | 649 | 652 | 70,000 |
| 2010/09/13 | 665 | 667 | 657 | 664 | 50,000 |
| 2010/09/10 | 661 | 673 | 659 | 663 | 157,000 |
| 2010/09/09 | 656 | 663 | 656 | 662 | 25,000 |
| 2010/09/08 | 666 | 666 | 652 | 655 | 49,000 |
| 2010/09/07 | 670 | 670 | 660 | 667 | 48,000 |
| 2010/09/06 | 660 | 679 | 660 | 678 | 46,000 |
| 2010/09/03 | 661 | 661 | 650 | 660 | 44,000 |
| 2010/09/02 | 651 | 662 | 648 | 661 | 73,000 |
| 2010/09/01 | 632 | 648 | 632 | 641 | 73,000 |
| 2010/08/31 | 665 | 665 | 630 | 636 | 60,000 |
| 2010/08/30 | 648 | 674 | 646 | 666 | 77,000 |
| 2010/08/27 | 633 | 648 | 633 | 648 | 72,000 |
| 2010/08/26 | 622 | 648 | 620 | 632 | 82,000 |
| 2010/08/25 | 623 | 644 | 620 | 623 | 71,000 |
| 2010/08/24 | 621 | 624 | 618 | 620 | 63,000 |
| 2010/08/23 | 638 | 638 | 624 | 624 | 71,000 |
| 2010/08/20 | 651 | 654 | 640 | 641 | 79,000 |
| 2010/08/19 | 651 | 654 | 647 | 651 | 55,000 |
| 2010/08/18 | 649 | 650 | 641 | 648 | 71,000 |
| 2010/08/17 | 638 | 643 | 636 | 639 | 61,000 |
| 2010/08/16 | 638 | 646 | 637 | 638 | 95,000 |
| 2010/08/13 | 628 | 647 | 627 | 637 | 120,000 |
| 2010/08/12 | 628 | 628 | 622 | 625 | 66,000 |
| 2010/08/11 | 649 | 652 | 633 | 633 | 89,000 |
| 2010/08/10 | 655 | 655 | 645 | 648 | 65,000 |
| 2010/08/09 | 648 | 656 | 644 | 650 | 108,000 |
| 2010/08/06 | 647 | 650 | 637 | 648 | 133,000 |
| 2010/08/05 | 648 | 648 | 644 | 647 | 58,000 |
| 2010/08/04 | 647 | 649 | 634 | 638 | 77,000 |
| 2010/08/03 | 646 | 652 | 644 | 647 | 75,000 |
| 2010/08/02 | 651 | 655 | 641 | 641 | 112,000 |
| 2010/07/30 | 665 | 665 | 647 | 647 | 200,000 |
| 2010/07/29 | 678 | 678 | 663 | 665 | 188,000 |
| 2010/07/28 | 679 | 685 | 677 | 682 | 136,000 |
| 2010/07/27 | 682 | 686 | 679 | 681 | 155,000 |
| 2010/07/26 | 678 | 695 | 677 | 687 | 246,000 |
| 2010/07/23 | 677 | 688 | 672 | 678 | 179,000 |
| 2010/07/22 | 680 | 680 | 663 | 677 | 183,000 |
| 2010/07/21 | 687 | 693 | 685 | 685 | 152,000 |
| 2010/07/20 | 681 | 691 | 681 | 686 | 143,000 |
| 2010/07/16 | 687 | 688 | 682 | 685 | 143,000 |
| 2010/07/15 | 685 | 688 | 674 | 687 | 117,000 |
| 2010/07/14 | 691 | 701 | 688 | 689 | 251,000 |
| 2010/07/13 | 702 | 712 | 686 | 687 | 303,000 |
| 2010/07/12 | 668 | 702 | 668 | 696 | 320,000 |
| 2010/07/09 | 658 | 660 | 640 | 646 | 80,000 |
| 2010/07/08 | 646 | 666 | 645 | 658 | 70,000 |
| 2010/07/07 | 636 | 638 | 631 | 636 | 43,000 |
| 2010/07/06 | 623 | 647 | 623 | 638 | 78,000 |
| 2010/07/05 | 619 | 640 | 619 | 633 | 79,000 |
| 2010/07/02 | 623 | 627 | 613 | 621 | 130,000 |
| 2010/07/01 | 603 | 609 | 598 | 607 | 73,000 |
| 2010/06/30 | 613 | 613 | 597 | 603 | 71,000 |
| 2010/06/29 | 612 | 617 | 607 | 615 | 80,000 |
| 2010/06/28 | 603 | 609 | 597 | 606 | 80,000 |
| 2010/06/25 | 606 | 621 | 606 | 609 | 87,000 |
| 2010/06/24 | 620 | 622 | 610 | 616 | 70,000 |
| 2010/06/23 | 619 | 624 | 619 | 623 | 33,000 |
| 2010/06/22 | 627 | 629 | 619 | 629 | 55,000 |
| 2010/06/21 | 630 | 630 | 624 | 629 | 66,000 |
| 2010/06/18 | 603 | 624 | 596 | 622 | 188,000 |
| 2010/06/17 | 607 | 608 | 600 | 603 | 40,000 |
| 2010/06/16 | 600 | 608 | 591 | 607 | 60,000 |
| 2010/06/15 | 594 | 602 | 593 | 597 | 48,000 |
| 2010/06/14 | 596 | 610 | 587 | 604 | 80,000 |
| 2010/06/11 | 583 | 598 | 572 | 596 | 246,000 |
| 2010/06/10 | 594 | 604 | 589 | 593 | 99,000 |
| 2010/06/09 | 596 | 612 | 589 | 593 | 98,000 |
| 2010/06/08 | 606 | 615 | 599 | 604 | 51,000 |
| 2010/06/07 | 614 | 622 | 608 | 610 | 46,000 |
| 2010/06/04 | 618 | 625 | 616 | 619 | 58,000 |
| 2010/06/03 | 620 | 624 | 611 | 624 | 80,000 |
| 2010/06/02 | 626 | 627 | 613 | 615 | 135,000 |
| 2010/06/01 | 625 | 625 | 617 | 623 | 67,000 |
| 2010/05/31 | 615 | 624 | 615 | 618 | 79,000 |
| 2010/05/28 | 612 | 624 | 603 | 612 | 123,000 |
| 2010/05/27 | 599 | 608 | 592 | 608 | 156,000 |
| 2010/05/26 | 622 | 633 | 614 | 617 | 278,000 |
| 2010/05/25 | 632 | 633 | 617 | 620 | 110,000 |
| 2010/05/24 | 628 | 640 | 624 | 631 | 84,000 |
| 2010/05/21 | 641 | 641 | 617 | 628 | 126,000 |
| 2010/05/20 | 662 | 662 | 640 | 645 | 99,000 |
| 2010/05/19 | 666 | 667 | 655 | 661 | 121,000 |
| 2010/05/18 | 675 | 681 | 665 | 671 | 145,000 |
| 2010/05/17 | 683 | 693 | 670 | 674 | 109,000 |
| 2010/05/14 | 711 | 711 | 693 | 693 | 95,000 |
| 2010/05/13 | 703 | 713 | 702 | 710 | 35,000 |
| 2010/05/12 | 712 | 713 | 692 | 700 | 70,000 |
| 2010/05/11 | 720 | 735 | 706 | 707 | 121,000 |
| 2010/05/10 | 688 | 714 | 686 | 705 | 133,000 |
| 2010/05/07 | 709 | 709 | 682 | 691 | 159,000 |
| 2010/05/06 | 724 | 727 | 714 | 719 | 97,000 |
| 2010/04/30 | 741 | 752 | 736 | 739 | 167,000 |
| 2010/04/28 | 750 | 752 | 735 | 741 | 209,000 |
| 2010/04/27 | 779 | 779 | 766 | 770 | 121,000 |
| 2010/04/26 | 764 | 784 | 763 | 784 | 105,000 |
| 2010/04/23 | 750 | 762 | 749 | 760 | 81,000 |
| 2010/04/22 | 746 | 755 | 743 | 751 | 129,000 |
| 2010/04/21 | 745 | 749 | 740 | 745 | 91,000 |
| 2010/04/20 | 732 | 735 | 731 | 735 | 85,000 |
| 2010/04/19 | 729 | 734 | 729 | 731 | 161,000 |
| 2010/04/16 | 735 | 737 | 730 | 730 | 73,000 |
| 2010/04/15 | 730 | 743 | 728 | 740 | 70,000 |
| 2010/04/14 | 749 | 749 | 724 | 732 | 149,000 |
| 2010/04/13 | 750 | 751 | 737 | 745 | 162,000 |
| 2010/04/12 | 751 | 758 | 749 | 750 | 135,000 |
| 2010/04/09 | 743 | 759 | 743 | 755 | 62,000 |
| 2010/04/08 | 752 | 758 | 743 | 747 | 101,000 |
| 2010/04/07 | 742 | 764 | 742 | 754 | 87,000 |
| 2010/04/06 | 744 | 744 | 738 | 744 | 95,000 |
| 2010/04/05 | 734 | 749 | 732 | 749 | 83,000 |
| 2010/04/02 | 737 | 737 | 731 | 734 | 74,000 |
| 2010/04/01 | 737 | 737 | 729 | 737 | 106,000 |
| 2010/03/31 | 721 | 735 | 720 | 727 | 74,000 |
| 2010/03/30 | 710 | 724 | 696 | 720 | 114,000 |
| 2010/03/29 | 703 | 708 | 696 | 703 | 65,000 |
| 2010/03/26 | 687 | 703 | 685 | 703 | 118,000 |
| 2010/03/25 | 696 | 696 | 684 | 687 | 141,000 |
| 2010/03/24 | 679 | 687 | 678 | 686 | 102,000 |
| 2010/03/23 | 675 | 684 | 675 | 679 | 80,000 |
| 2010/03/19 | 671 | 684 | 669 | 679 | 104,000 |
| 2010/03/18 | 666 | 678 | 665 | 669 | 171,000 |
| 2010/03/17 | 666 | 675 | 665 | 670 | 92,000 |
| 2010/03/16 | 666 | 671 | 663 | 666 | 115,000 |
| 2010/03/15 | 671 | 675 | 661 | 669 | 106,000 |
| 2010/03/12 | 661 | 672 | 661 | 672 | 117,000 |
| 2010/03/11 | 659 | 664 | 652 | 663 | 86,000 |
| 2010/03/10 | 657 | 664 | 653 | 661 | 82,000 |
| 2010/03/09 | 657 | 667 | 654 | 664 | 136,000 |
| 2010/03/08 | 647 | 659 | 645 | 657 | 155,000 |
| 2010/03/05 | 630 | 660 | 630 | 647 | 155,000 |
| 2010/03/04 | 616 | 633 | 614 | 629 | 197,000 |
| 2010/03/03 | 609 | 626 | 602 | 626 | 207,000 |
| 2010/03/02 | 599 | 609 | 595 | 609 | 187,000 |
| 2010/03/01 | 589 | 591 | 586 | 589 | 70,000 |
| 2010/02/26 | 588 | 588 | 578 | 585 | 105,000 |
| 2010/02/25 | 573 | 581 | 568 | 581 | 132,000 |
| 2010/02/24 | 586 | 586 | 573 | 579 | 187,000 |
| 2010/02/23 | 607 | 607 | 578 | 596 | 209,000 |
| 2010/02/22 | 603 | 611 | 599 | 602 | 117,000 |
| 2010/02/19 | 607 | 607 | 589 | 593 | 122,000 |
| 2010/02/18 | 604 | 616 | 591 | 612 | 155,000 |
| 2010/02/17 | 599 | 615 | 597 | 613 | 130,000 |
| 2010/02/16 | 606 | 608 | 596 | 602 | 89,000 |
| 2010/02/15 | 612 | 622 | 598 | 616 | 162,000 |
| 2010/02/12 | 628 | 628 | 611 | 622 | 58,000 |
| 2010/02/10 | 616 | 623 | 607 | 621 | 117,000 |
| 2010/02/09 | 611 | 621 | 606 | 616 | 113,000 |
| 2010/02/08 | 633 | 633 | 612 | 621 | 84,000 |
| 2010/02/05 | 644 | 644 | 611 | 623 | 87,000 |
| 2010/02/04 | 641 | 646 | 631 | 643 | 90,000 |
| 2010/02/03 | 650 | 650 | 638 | 641 | 66,000 |
| 2010/02/02 | 636 | 641 | 633 | 640 | 65,000 |
| 2010/02/01 | 626 | 641 | 624 | 636 | 171,000 |
| 2010/01/29 | 673 | 676 | 664 | 665 | 88,000 |
| 2010/01/28 | 673 | 679 | 671 | 673 | 86,000 |
| 2010/01/27 | 664 | 679 | 664 | 673 | 136,000 |
| 2010/01/26 | 688 | 688 | 664 | 664 | 138,000 |
| 2010/01/25 | 676 | 685 | 667 | 679 | 107,000 |
| 2010/01/22 | 677 | 678 | 666 | 676 | 101,000 |
| 2010/01/21 | 674 | 685 | 670 | 684 | 115,000 |
| 2010/01/20 | 680 | 683 | 679 | 682 | 73,000 |
| 2010/01/19 | 677 | 680 | 669 | 670 | 83,000 |
| 2010/01/18 | 645 | 675 | 645 | 671 | 183,000 |
| 2010/01/15 | 635 | 644 | 625 | 639 | 62,000 |
| 2010/01/14 | 618 | 644 | 618 | 644 | 71,000 |
| 2010/01/13 | 629 | 630 | 600 | 627 | 113,000 |
| 2010/01/12 | 622 | 638 | 622 | 635 | 85,000 |
| 2010/01/08 | 611 | 622 | 609 | 620 | 76,000 |
| 2010/01/07 | 594 | 604 | 594 | 601 | 53,000 |
| 2010/01/06 | 597 | 597 | 589 | 594 | 42,000 |
| 2010/01/05 | 588 | 595 | 585 | 587 | 79,000 |
| 2010/01/04 | 574 | 579 | 574 | 579 | 63,000 |