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 |
---|---|---|---|---|---|
2012/12/28 | 561 | 564 | 560 | 562 | 47,000 |
2012/12/27 | 563 | 570 | 561 | 561 | 98,000 |
2012/12/26 | 563 | 566 | 561 | 563 | 41,000 |
2012/12/25 | 561 | 562 | 559 | 560 | 85,000 |
2012/12/21 | 561 | 563 | 556 | 560 | 30,000 |
2012/12/20 | 555 | 563 | 555 | 560 | 55,000 |
2012/12/19 | 556 | 562 | 554 | 559 | 106,000 |
2012/12/18 | 554 | 555 | 554 | 554 | 15,000 |
2012/12/17 | 549 | 555 | 549 | 554 | 38,000 |
2012/12/14 | 552 | 556 | 552 | 552 | 134,000 |
2012/12/13 | 554 | 556 | 553 | 553 | 65,000 |
2012/12/12 | 559 | 559 | 557 | 557 | 22,000 |
2012/12/11 | 556 | 556 | 554 | 554 | 15,000 |
2012/12/10 | 562 | 562 | 555 | 558 | 12,000 |
2012/12/07 | 554 | 558 | 554 | 554 | 19,000 |
2012/12/06 | 555 | 560 | 554 | 558 | 39,000 |
2012/12/05 | 553 | 555 | 553 | 554 | 32,000 |
2012/12/04 | 554 | 554 | 553 | 553 | 33,000 |
2012/12/03 | 558 | 558 | 552 | 556 | 40,000 |
2012/11/30 | 559 | 559 | 555 | 555 | 39,000 |
2012/11/29 | 555 | 562 | 555 | 559 | 41,000 |
2012/11/28 | 556 | 558 | 553 | 557 | 104,000 |
2012/11/27 | 559 | 567 | 559 | 565 | 243,000 |
2012/11/26 | 557 | 567 | 557 | 563 | 51,000 |
2012/11/22 | 551 | 557 | 551 | 557 | 89,000 |
2012/11/21 | 554 | 559 | 554 | 557 | 31,000 |
2012/11/20 | 558 | 558 | 556 | 558 | 58,000 |
2012/11/19 | 549 | 558 | 548 | 553 | 40,000 |
2012/11/16 | 545 | 548 | 542 | 543 | 54,000 |
2012/11/15 | 542 | 543 | 542 | 542 | 25,000 |
2012/11/14 | 541 | 542 | 540 | 540 | 11,000 |
2012/11/13 | 541 | 544 | 540 | 540 | 37,000 |
2012/11/12 | 542 | 545 | 542 | 542 | 18,000 |
2012/11/09 | 548 | 548 | 546 | 546 | 23,000 |
2012/11/08 | 552 | 553 | 551 | 552 | 7,000 |
2012/11/07 | 559 | 559 | 557 | 558 | 22,000 |
2012/11/06 | 560 | 560 | 553 | 557 | 12,000 |
2012/11/05 | 560 | 563 | 557 | 560 | 16,000 |
2012/11/02 | 562 | 562 | 559 | 560 | 19,000 |
2012/11/01 | 553 | 557 | 553 | 557 | 21,000 |
2012/10/31 | 546 | 557 | 546 | 548 | 29,000 |
2012/10/30 | 558 | 563 | 541 | 542 | 92,000 |
2012/10/29 | 558 | 567 | 558 | 567 | 33,000 |
2012/10/26 | 569 | 571 | 567 | 567 | 23,000 |
2012/10/25 | 569 | 573 | 569 | 573 | 17,000 |
2012/10/24 | 566 | 572 | 566 | 572 | 21,000 |
2012/10/23 | 571 | 572 | 571 | 572 | 11,000 |
2012/10/22 | 569 | 572 | 567 | 572 | 6,000 |
2012/10/19 | 565 | 570 | 565 | 570 | 27,000 |
2012/10/18 | 571 | 573 | 570 | 570 | 45,000 |
2012/10/17 | 565 | 575 | 565 | 571 | 23,000 |
2012/10/16 | 572 | 573 | 565 | 565 | 14,000 |
2012/10/15 | 559 | 570 | 559 | 570 | 11,000 |
2012/10/12 | 557 | 563 | 557 | 559 | 28,000 |
2012/10/11 | 555 | 560 | 555 | 556 | 15,000 |
2012/10/10 | 571 | 572 | 559 | 562 | 19,000 |
2012/10/09 | 579 | 586 | 575 | 575 | 18,000 |
2012/10/05 | 582 | 589 | 575 | 586 | 18,000 |
2012/10/04 | 571 | 586 | 571 | 582 | 25,000 |
2012/10/03 | 579 | 590 | 573 | 573 | 44,000 |
2012/10/02 | 597 | 597 | 587 | 587 | 28,000 |
2012/10/01 | 587 | 592 | 584 | 592 | 23,000 |
2012/09/28 | 596 | 598 | 584 | 584 | 22,000 |
2012/09/27 | 588 | 596 | 585 | 596 | 23,000 |
2012/09/26 | 579 | 590 | 579 | 589 | 29,000 |
2012/09/25 | 584 | 590 | 580 | 589 | 45,000 |
2012/09/24 | 577 | 583 | 577 | 583 | 27,000 |
2012/09/21 | 581 | 581 | 575 | 576 | 12,000 |
2012/09/20 | 579 | 584 | 572 | 575 | 13,000 |
2012/09/19 | 569 | 584 | 569 | 584 | 42,000 |
2012/09/18 | 570 | 570 | 566 | 570 | 10,000 |
2012/09/14 | 555 | 568 | 555 | 566 | 76,000 |
2012/09/13 | 535 | 547 | 535 | 545 | 7,000 |
2012/09/12 | 533 | 550 | 532 | 535 | 74,000 |
2012/09/11 | 533 | 533 | 523 | 524 | 11,000 |
2012/09/10 | 527 | 533 | 527 | 533 | 12,000 |
2012/09/07 | 536 | 536 | 531 | 532 | 28,000 |
2012/09/06 | 534 | 534 | 528 | 534 | 14,000 |
2012/09/05 | 536 | 536 | 535 | 535 | 7,000 |
2012/09/04 | 552 | 555 | 536 | 540 | 45,000 |
2012/09/03 | 564 | 567 | 562 | 562 | 18,000 |
2012/08/31 | 567 | 569 | 564 | 564 | 33,000 |
2012/08/30 | 572 | 576 | 558 | 567 | 20,000 |
2012/08/29 | 569 | 579 | 563 | 576 | 24,000 |
2012/08/28 | 581 | 581 | 569 | 572 | 27,000 |
2012/08/27 | 579 | 579 | 577 | 577 | 14,000 |
2012/08/24 | 584 | 584 | 573 | 573 | 53,000 |
2012/08/23 | 575 | 583 | 575 | 578 | 42,000 |
2012/08/22 | 570 | 586 | 570 | 572 | 24,000 |
2012/08/21 | 564 | 572 | 564 | 571 | 28,000 |
2012/08/20 | 561 | 562 | 556 | 559 | 30,000 |
2012/08/17 | 549 | 556 | 548 | 556 | 21,000 |
2012/08/16 | 542 | 549 | 542 | 547 | 37,000 |
2012/08/15 | 541 | 542 | 531 | 542 | 17,000 |
2012/08/14 | 537 | 540 | 529 | 539 | 27,000 |
2012/08/13 | 537 | 537 | 537 | 537 | 7,000 |
2012/08/10 | 535 | 535 | 534 | 535 | 7,000 |
2012/08/09 | 531 | 532 | 527 | 532 | 27,000 |
2012/08/08 | 525 | 533 | 525 | 531 | 31,000 |
2012/08/07 | 522 | 525 | 519 | 524 | 19,000 |
2012/08/06 | 531 | 531 | 518 | 520 | 37,000 |
2012/08/03 | 535 | 535 | 524 | 525 | 38,000 |
2012/08/02 | 545 | 545 | 538 | 538 | 26,000 |
2012/08/01 | 529 | 540 | 529 | 540 | 89,000 |
2012/07/31 | 524 | 532 | 524 | 527 | 74,000 |
2012/07/30 | 527 | 531 | 520 | 531 | 148,000 |
2012/07/27 | 524 | 529 | 524 | 527 | 43,000 |
2012/07/26 | 516 | 525 | 516 | 524 | 52,000 |
2012/07/25 | 522 | 522 | 513 | 513 | 74,000 |
2012/07/24 | 518 | 520 | 513 | 515 | 57,000 |
2012/07/23 | 524 | 524 | 518 | 518 | 43,000 |
2012/07/20 | 526 | 529 | 520 | 520 | 63,000 |
2012/07/19 | 530 | 536 | 527 | 528 | 53,000 |
2012/07/18 | 547 | 547 | 529 | 529 | 36,000 |
2012/07/17 | 542 | 549 | 538 | 538 | 75,000 |
2012/07/13 | 540 | 545 | 540 | 542 | 59,000 |
2012/07/12 | 541 | 544 | 537 | 540 | 55,000 |
2012/07/11 | 550 | 555 | 542 | 542 | 64,000 |
2012/07/10 | 563 | 566 | 550 | 550 | 147,000 |
2012/07/09 | 579 | 581 | 562 | 562 | 120,000 |
2012/07/06 | 584 | 595 | 574 | 590 | 101,000 |
2012/07/05 | 591 | 602 | 580 | 583 | 115,000 |
2012/07/04 | 575 | 583 | 573 | 580 | 41,000 |
2012/07/03 | 560 | 577 | 560 | 575 | 58,000 |
2012/07/02 | 567 | 573 | 565 | 565 | 71,000 |
2012/06/29 | 557 | 569 | 551 | 565 | 87,000 |
2012/06/28 | 545 | 560 | 545 | 558 | 78,000 |
2012/06/27 | 536 | 547 | 535 | 545 | 44,000 |
2012/06/26 | 543 | 557 | 538 | 538 | 97,000 |
2012/06/25 | 568 | 568 | 553 | 553 | 56,000 |
2012/06/22 | 564 | 564 | 557 | 563 | 23,000 |
2012/06/21 | 560 | 564 | 560 | 564 | 26,000 |
2012/06/20 | 565 | 565 | 560 | 560 | 25,000 |
2012/06/19 | 566 | 572 | 541 | 556 | 62,000 |
2012/06/18 | 565 | 571 | 565 | 566 | 24,000 |
2012/06/15 | 567 | 570 | 564 | 566 | 51,000 |
2012/06/14 | 568 | 568 | 565 | 565 | 27,000 |
2012/06/13 | 562 | 569 | 560 | 568 | 36,000 |
2012/06/12 | 555 | 562 | 552 | 562 | 46,000 |
2012/06/11 | 554 | 564 | 554 | 560 | 36,000 |
2012/06/08 | 565 | 565 | 546 | 553 | 122,000 |
2012/06/07 | 555 | 564 | 551 | 564 | 50,000 |
2012/06/06 | 543 | 557 | 543 | 555 | 58,000 |
2012/06/05 | 544 | 548 | 529 | 544 | 69,000 |
2012/06/04 | 539 | 546 | 530 | 543 | 89,000 |
2012/06/01 | 552 | 553 | 540 | 544 | 72,000 |
2012/05/31 | 545 | 563 | 544 | 559 | 116,000 |
2012/05/30 | 540 | 548 | 540 | 545 | 69,000 |
2012/05/29 | 546 | 547 | 539 | 543 | 238,000 |
2012/05/28 | 556 | 562 | 555 | 555 | 827,000 |
2012/05/25 | 564 | 565 | 556 | 559 | 101,000 |
2012/05/24 | 550 | 558 | 550 | 555 | 87,000 |
2012/05/23 | 565 | 565 | 548 | 549 | 86,000 |
2012/05/22 | 569 | 569 | 565 | 568 | 27,000 |
2012/05/21 | 570 | 570 | 568 | 568 | 27,000 |
2012/05/18 | 563 | 574 | 558 | 569 | 98,000 |
2012/05/17 | 560 | 567 | 557 | 567 | 39,000 |
2012/05/16 | 566 | 571 | 561 | 568 | 63,000 |
2012/05/15 | 550 | 570 | 550 | 569 | 118,000 |
2012/05/14 | 576 | 583 | 576 | 577 | 43,000 |
2012/05/11 | 589 | 589 | 575 | 576 | 29,000 |
2012/05/10 | 591 | 600 | 563 | 587 | 37,000 |
2012/05/09 | 603 | 603 | 590 | 593 | 54,000 |
2012/05/08 | 596 | 610 | 594 | 606 | 35,000 |
2012/05/07 | 600 | 600 | 596 | 596 | 56,000 |
2012/05/02 | 602 | 610 | 602 | 610 | 48,000 |
2012/05/01 | 601 | 605 | 599 | 604 | 100,000 |
2012/04/27 | 604 | 606 | 599 | 601 | 64,000 |
2012/04/26 | 603 | 607 | 603 | 605 | 30,000 |
2012/04/25 | 601 | 604 | 600 | 602 | 63,000 |
2012/04/24 | 607 | 608 | 600 | 601 | 43,000 |
2012/04/23 | 606 | 613 | 606 | 607 | 24,000 |
2012/04/20 | 608 | 609 | 608 | 608 | 12,000 |
2012/04/19 | 615 | 615 | 607 | 608 | 25,000 |
2012/04/18 | 604 | 623 | 604 | 618 | 48,000 |
2012/04/17 | 606 | 606 | 603 | 606 | 11,000 |
2012/04/16 | 603 | 607 | 602 | 606 | 31,000 |
2012/04/13 | 603 | 608 | 603 | 606 | 15,000 |
2012/04/12 | 604 | 604 | 600 | 602 | 49,000 |
2012/04/11 | 602 | 604 | 599 | 600 | 68,000 |
2012/04/10 | 615 | 619 | 614 | 614 | 25,000 |
2012/04/09 | 618 | 621 | 613 | 615 | 30,000 |
2012/04/06 | 610 | 619 | 610 | 618 | 27,000 |
2012/04/05 | 609 | 614 | 609 | 610 | 32,000 |
2012/04/04 | 624 | 624 | 609 | 611 | 60,000 |
2012/04/03 | 615 | 626 | 615 | 616 | 50,000 |
2012/04/02 | 645 | 645 | 602 | 615 | 95,000 |
2012/03/30 | 617 | 649 | 617 | 645 | 59,000 |
2012/03/29 | 605 | 619 | 605 | 617 | 61,000 |
2012/03/28 | 612 | 612 | 604 | 605 | 57,000 |
2012/03/27 | 603 | 612 | 603 | 612 | 90,000 |
2012/03/26 | 606 | 607 | 603 | 603 | 41,000 |
2012/03/23 | 604 | 610 | 604 | 606 | 84,000 |
2012/03/22 | 599 | 600 | 595 | 598 | 27,000 |
2012/03/21 | 599 | 602 | 597 | 597 | 44,000 |
2012/03/19 | 605 | 608 | 602 | 602 | 35,000 |
2012/03/16 | 595 | 600 | 594 | 594 | 45,000 |
2012/03/15 | 599 | 603 | 593 | 593 | 36,000 |
2012/03/14 | 597 | 608 | 596 | 596 | 39,000 |
2012/03/13 | 601 | 604 | 597 | 597 | 37,000 |
2012/03/12 | 610 | 610 | 606 | 606 | 25,000 |
2012/03/09 | 609 | 610 | 604 | 610 | 112,000 |
2012/03/08 | 597 | 605 | 597 | 601 | 16,000 |
2012/03/07 | 597 | 602 | 597 | 602 | 23,000 |
2012/03/06 | 601 | 608 | 600 | 603 | 44,000 |
2012/03/05 | 592 | 605 | 592 | 604 | 37,000 |
2012/03/02 | 595 | 598 | 595 | 598 | 39,000 |
2012/03/01 | 600 | 610 | 590 | 596 | 104,000 |
2012/02/29 | 594 | 600 | 594 | 599 | 38,000 |
2012/02/28 | 586 | 597 | 585 | 593 | 54,000 |
2012/02/27 | 590 | 591 | 584 | 586 | 72,000 |
2012/02/24 | 594 | 595 | 586 | 590 | 59,000 |
2012/02/23 | 590 | 595 | 587 | 595 | 50,000 |
2012/02/22 | 583 | 590 | 581 | 588 | 76,000 |
2012/02/21 | 582 | 583 | 579 | 580 | 18,000 |
2012/02/20 | 582 | 584 | 582 | 582 | 17,000 |
2012/02/17 | 580 | 585 | 578 | 582 | 33,000 |
2012/02/16 | 582 | 586 | 578 | 586 | 55,000 |
2012/02/15 | 579 | 583 | 578 | 581 | 59,000 |
2012/02/14 | 565 | 574 | 564 | 574 | 17,000 |
2012/02/13 | 557 | 571 | 557 | 564 | 28,000 |
2012/02/10 | 573 | 573 | 556 | 556 | 54,000 |
2012/02/09 | 569 | 580 | 565 | 578 | 28,000 |
2012/02/08 | 575 | 575 | 562 | 573 | 48,000 |
2012/02/07 | 582 | 584 | 574 | 575 | 38,000 |
2012/02/06 | 578 | 582 | 576 | 581 | 52,000 |
2012/02/03 | 571 | 576 | 569 | 569 | 48,000 |
2012/02/02 | 577 | 581 | 572 | 573 | 55,000 |
2012/02/01 | 574 | 579 | 574 | 576 | 42,000 |
2012/01/31 | 570 | 577 | 566 | 572 | 45,000 |
2012/01/30 | 563 | 570 | 563 | 570 | 19,000 |
2012/01/27 | 556 | 572 | 556 | 571 | 41,000 |
2012/01/26 | 556 | 566 | 554 | 554 | 64,000 |
2012/01/25 | 544 | 558 | 544 | 556 | 81,000 |
2012/01/24 | 548 | 548 | 536 | 540 | 77,000 |
2012/01/23 | 555 | 556 | 548 | 548 | 65,000 |
2012/01/20 | 553 | 558 | 551 | 557 | 54,000 |
2012/01/19 | 553 | 561 | 553 | 553 | 38,000 |
2012/01/18 | 546 | 559 | 545 | 557 | 43,000 |
2012/01/17 | 551 | 551 | 546 | 550 | 49,000 |
2012/01/16 | 560 | 560 | 549 | 550 | 87,000 |
2012/01/13 | 570 | 580 | 570 | 580 | 68,000 |
2012/01/12 | 580 | 580 | 567 | 569 | 50,000 |
2012/01/11 | 587 | 589 | 582 | 582 | 23,000 |
2012/01/10 | 583 | 590 | 583 | 587 | 67,000 |
2012/01/06 | 580 | 582 | 580 | 581 | 68,000 |
2012/01/05 | 584 | 584 | 574 | 580 | 49,000 |
2012/01/04 | 575 | 583 | 575 | 581 | 74,000 |