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 |
---|---|---|---|---|---|
2014/12/30 | 800 | 800 | 791 | 792 | 96,000 |
2014/12/29 | 806 | 810 | 798 | 800 | 116,000 |
2014/12/26 | 810 | 825 | 798 | 812 | 276,000 |
2014/12/25 | 800 | 808 | 795 | 799 | 128,000 |
2014/12/24 | 795 | 799 | 791 | 798 | 121,000 |
2014/12/22 | 789 | 792 | 788 | 790 | 70,000 |
2014/12/19 | 785 | 790 | 783 | 789 | 105,000 |
2014/12/18 | 779 | 779 | 773 | 775 | 59,000 |
2014/12/17 | 760 | 770 | 760 | 760 | 44,000 |
2014/12/16 | 764 | 769 | 760 | 760 | 54,000 |
2014/12/15 | 782 | 782 | 770 | 770 | 67,000 |
2014/12/12 | 765 | 771 | 765 | 767 | 118,000 |
2014/12/11 | 772 | 778 | 766 | 766 | 58,000 |
2014/12/10 | 773 | 780 | 771 | 772 | 93,000 |
2014/12/09 | 776 | 780 | 774 | 775 | 24,000 |
2014/12/08 | 792 | 792 | 776 | 779 | 49,000 |
2014/12/05 | 788 | 788 | 777 | 780 | 40,000 |
2014/12/04 | 783 | 788 | 781 | 785 | 52,000 |
2014/12/03 | 777 | 780 | 776 | 778 | 56,000 |
2014/12/02 | 772 | 777 | 768 | 777 | 53,000 |
2014/12/01 | 770 | 777 | 768 | 769 | 54,000 |
2014/11/28 | 765 | 768 | 765 | 766 | 35,000 |
2014/11/27 | 769 | 771 | 765 | 765 | 58,000 |
2014/11/26 | 760 | 773 | 759 | 768 | 126,000 |
2014/11/25 | 792 | 792 | 781 | 783 | 94,000 |
2014/11/21 | 794 | 794 | 783 | 787 | 54,000 |
2014/11/20 | 793 | 793 | 785 | 785 | 67,000 |
2014/11/19 | 776 | 792 | 776 | 784 | 101,000 |
2014/11/18 | 769 | 782 | 766 | 782 | 86,000 |
2014/11/17 | 772 | 772 | 761 | 761 | 79,000 |
2014/11/14 | 775 | 777 | 770 | 772 | 119,000 |
2014/11/13 | 758 | 765 | 754 | 765 | 78,000 |
2014/11/12 | 752 | 756 | 750 | 752 | 111,000 |
2014/11/11 | 747 | 752 | 747 | 750 | 69,000 |
2014/11/10 | 747 | 752 | 747 | 748 | 36,000 |
2014/11/07 | 746 | 748 | 742 | 744 | 61,000 |
2014/11/06 | 751 | 755 | 741 | 742 | 157,000 |
2014/11/05 | 746 | 751 | 743 | 748 | 139,000 |
2014/11/04 | 757 | 759 | 746 | 746 | 212,000 |
2014/10/31 | 758 | 758 | 748 | 752 | 205,000 |
2014/10/30 | 746 | 750 | 745 | 747 | 94,000 |
2014/10/29 | 747 | 755 | 747 | 749 | 85,000 |
2014/10/28 | 747 | 756 | 742 | 743 | 31,000 |
2014/10/27 | 748 | 749 | 742 | 747 | 29,000 |
2014/10/24 | 748 | 748 | 733 | 734 | 56,000 |
2014/10/23 | 736 | 739 | 726 | 729 | 28,000 |
2014/10/22 | 742 | 750 | 741 | 750 | 70,000 |
2014/10/21 | 755 | 755 | 735 | 739 | 41,000 |
2014/10/20 | 723 | 755 | 723 | 747 | 74,000 |
2014/10/17 | 718 | 723 | 711 | 718 | 96,000 |
2014/10/16 | 715 | 725 | 714 | 722 | 119,000 |
2014/10/15 | 720 | 723 | 720 | 722 | 50,000 |
2014/10/14 | 719 | 727 | 718 | 719 | 82,000 |
2014/10/10 | 721 | 725 | 720 | 723 | 56,000 |
2014/10/09 | 749 | 749 | 723 | 727 | 56,000 |
2014/10/08 | 741 | 741 | 735 | 735 | 36,000 |
2014/10/07 | 750 | 757 | 742 | 742 | 94,000 |
2014/10/06 | 753 | 754 | 749 | 749 | 35,000 |
2014/10/03 | 745 | 747 | 743 | 743 | 26,000 |
2014/10/02 | 756 | 756 | 747 | 747 | 85,000 |
2014/10/01 | 757 | 759 | 755 | 758 | 77,000 |
2014/09/30 | 760 | 760 | 756 | 758 | 68,000 |
2014/09/29 | 762 | 762 | 760 | 760 | 56,000 |
2014/09/26 | 760 | 764 | 757 | 761 | 53,000 |
2014/09/25 | 763 | 768 | 757 | 767 | 155,000 |
2014/09/24 | 757 | 760 | 753 | 759 | 54,000 |
2014/09/22 | 760 | 760 | 756 | 759 | 40,000 |
2014/09/19 | 756 | 760 | 750 | 760 | 126,000 |
2014/09/18 | 748 | 760 | 748 | 751 | 151,000 |
2014/09/17 | 750 | 750 | 747 | 748 | 45,000 |
2014/09/16 | 750 | 755 | 747 | 747 | 35,000 |
2014/09/12 | 760 | 760 | 750 | 750 | 156,000 |
2014/09/11 | 762 | 762 | 750 | 752 | 64,000 |
2014/09/10 | 751 | 754 | 749 | 752 | 107,000 |
2014/09/09 | 752 | 753 | 750 | 751 | 52,000 |
2014/09/08 | 762 | 762 | 752 | 752 | 53,000 |
2014/09/05 | 764 | 764 | 762 | 762 | 44,000 |
2014/09/04 | 764 | 765 | 764 | 764 | 28,000 |
2014/09/03 | 765 | 767 | 763 | 765 | 65,000 |
2014/09/02 | 769 | 769 | 764 | 765 | 52,000 |
2014/09/01 | 765 | 765 | 764 | 765 | 34,000 |
2014/08/29 | 764 | 768 | 764 | 765 | 26,000 |
2014/08/28 | 768 | 773 | 767 | 771 | 22,000 |
2014/08/27 | 767 | 775 | 767 | 771 | 27,000 |
2014/08/26 | 772 | 772 | 770 | 770 | 30,000 |
2014/08/25 | 778 | 778 | 770 | 772 | 52,000 |
2014/08/22 | 767 | 773 | 767 | 772 | 27,000 |
2014/08/21 | 766 | 772 | 764 | 768 | 101,000 |
2014/08/20 | 766 | 770 | 765 | 766 | 66,000 |
2014/08/19 | 774 | 774 | 769 | 771 | 47,000 |
2014/08/18 | 770 | 772 | 770 | 770 | 17,000 |
2014/08/15 | 768 | 780 | 768 | 770 | 60,000 |
2014/08/14 | 783 | 783 | 775 | 775 | 26,000 |
2014/08/13 | 772 | 781 | 771 | 771 | 52,000 |
2014/08/12 | 772 | 778 | 772 | 772 | 54,000 |
2014/08/11 | 777 | 777 | 767 | 772 | 31,000 |
2014/08/08 | 770 | 793 | 766 | 776 | 93,000 |
2014/08/07 | 761 | 772 | 759 | 771 | 42,000 |
2014/08/06 | 774 | 778 | 759 | 761 | 59,000 |
2014/08/05 | 789 | 791 | 785 | 785 | 48,000 |
2014/08/04 | 800 | 800 | 793 | 793 | 43,000 |
2014/08/01 | 809 | 809 | 798 | 798 | 93,000 |
2014/07/31 | 815 | 816 | 806 | 808 | 54,000 |
2014/07/30 | 810 | 815 | 810 | 811 | 42,000 |
2014/07/29 | 809 | 810 | 792 | 809 | 35,000 |
2014/07/28 | 808 | 809 | 805 | 807 | 33,000 |
2014/07/25 | 800 | 805 | 790 | 805 | 32,000 |
2014/07/24 | 795 | 796 | 791 | 795 | 49,000 |
2014/07/23 | 795 | 795 | 791 | 793 | 23,000 |
2014/07/22 | 796 | 796 | 793 | 795 | 33,000 |
2014/07/18 | 789 | 791 | 788 | 789 | 19,000 |
2014/07/17 | 793 | 794 | 791 | 792 | 21,000 |
2014/07/16 | 793 | 796 | 793 | 793 | 23,000 |
2014/07/15 | 793 | 799 | 793 | 797 | 26,000 |
2014/07/14 | 787 | 790 | 786 | 788 | 18,000 |
2014/07/11 | 793 | 795 | 790 | 790 | 37,000 |
2014/07/10 | 803 | 804 | 794 | 794 | 37,000 |
2014/07/09 | 797 | 798 | 795 | 797 | 25,000 |
2014/07/08 | 802 | 802 | 795 | 797 | 72,000 |
2014/07/07 | 805 | 809 | 805 | 807 | 17,000 |
2014/07/04 | 806 | 811 | 803 | 810 | 51,000 |
2014/07/03 | 791 | 800 | 791 | 798 | 49,000 |
2014/07/02 | 801 | 803 | 796 | 796 | 64,000 |
2014/07/01 | 809 | 810 | 802 | 807 | 109,000 |
2014/06/30 | 802 | 802 | 796 | 798 | 27,000 |
2014/06/27 | 801 | 801 | 790 | 793 | 38,000 |
2014/06/26 | 809 | 810 | 799 | 799 | 42,000 |
2014/06/25 | 800 | 812 | 800 | 804 | 64,000 |
2014/06/24 | 797 | 806 | 793 | 804 | 93,000 |
2014/06/23 | 799 | 799 | 792 | 797 | 38,000 |
2014/06/20 | 800 | 804 | 789 | 799 | 124,000 |
2014/06/19 | 787 | 800 | 785 | 800 | 78,000 |
2014/06/18 | 779 | 786 | 777 | 784 | 36,000 |
2014/06/17 | 773 | 779 | 772 | 778 | 44,000 |
2014/06/16 | 777 | 777 | 766 | 768 | 38,000 |
2014/06/13 | 764 | 775 | 764 | 773 | 115,000 |
2014/06/12 | 776 | 779 | 772 | 773 | 36,000 |
2014/06/11 | 767 | 778 | 766 | 776 | 46,000 |
2014/06/10 | 762 | 768 | 762 | 764 | 42,000 |
2014/06/09 | 768 | 768 | 762 | 762 | 30,000 |
2014/06/06 | 763 | 763 | 761 | 762 | 55,000 |
2014/06/05 | 764 | 765 | 761 | 765 | 30,000 |
2014/06/04 | 760 | 768 | 757 | 764 | 62,000 |
2014/06/03 | 770 | 770 | 759 | 759 | 66,000 |
2014/06/02 | 754 | 763 | 754 | 761 | 63,000 |
2014/05/30 | 757 | 760 | 750 | 751 | 99,000 |
2014/05/29 | 755 | 759 | 755 | 756 | 38,000 |
2014/05/28 | 757 | 764 | 756 | 757 | 199,000 |
2014/05/27 | 765 | 766 | 759 | 764 | 433,000 |
2014/05/26 | 755 | 760 | 753 | 758 | 146,000 |
2014/05/23 | 746 | 749 | 740 | 748 | 86,000 |
2014/05/22 | 729 | 739 | 729 | 738 | 59,000 |
2014/05/21 | 731 | 732 | 728 | 728 | 71,000 |
2014/05/20 | 737 | 738 | 732 | 732 | 72,000 |
2014/05/19 | 744 | 744 | 739 | 739 | 72,000 |
2014/05/16 | 745 | 748 | 741 | 742 | 94,000 |
2014/05/15 | 759 | 759 | 753 | 753 | 48,000 |
2014/05/14 | 763 | 767 | 760 | 761 | 37,000 |
2014/05/13 | 752 | 769 | 752 | 767 | 107,000 |
2014/05/12 | 753 | 760 | 746 | 747 | 64,000 |
2014/05/09 | 751 | 764 | 751 | 753 | 54,000 |
2014/05/08 | 754 | 762 | 754 | 758 | 58,000 |
2014/05/07 | 761 | 773 | 751 | 751 | 60,000 |
2014/05/02 | 779 | 779 | 771 | 775 | 20,000 |
2014/05/01 | 758 | 777 | 758 | 777 | 45,000 |
2014/04/30 | 772 | 772 | 756 | 758 | 32,000 |
2014/04/28 | 763 | 763 | 760 | 762 | 26,000 |
2014/04/25 | 747 | 766 | 747 | 763 | 33,000 |
2014/04/24 | 742 | 750 | 742 | 747 | 11,000 |
2014/04/23 | 756 | 756 | 741 | 746 | 12,000 |
2014/04/22 | 755 | 756 | 739 | 741 | 17,000 |
2014/04/21 | 756 | 763 | 753 | 755 | 13,000 |
2014/04/18 | 776 | 776 | 750 | 756 | 28,000 |
2014/04/17 | 755 | 766 | 754 | 761 | 22,000 |
2014/04/16 | 728 | 752 | 728 | 751 | 46,000 |
2014/04/15 | 736 | 736 | 723 | 726 | 45,000 |
2014/04/14 | 723 | 736 | 721 | 726 | 42,000 |
2014/04/11 | 733 | 736 | 726 | 730 | 53,000 |
2014/04/10 | 736 | 749 | 736 | 739 | 48,000 |
2014/04/09 | 755 | 771 | 727 | 727 | 89,000 |
2014/04/08 | 784 | 785 | 764 | 764 | 66,000 |
2014/04/07 | 793 | 796 | 786 | 787 | 49,000 |
2014/04/04 | 795 | 808 | 795 | 798 | 82,000 |
2014/04/03 | 800 | 815 | 800 | 800 | 96,000 |
2014/04/02 | 802 | 814 | 798 | 800 | 135,000 |
2014/04/01 | 795 | 801 | 791 | 800 | 101,000 |
2014/03/31 | 796 | 800 | 793 | 800 | 95,000 |
2014/03/28 | 774 | 797 | 774 | 791 | 87,000 |
2014/03/27 | 772 | 782 | 750 | 777 | 102,000 |
2014/03/26 | 751 | 769 | 749 | 761 | 79,000 |
2014/03/25 | 741 | 751 | 735 | 749 | 108,000 |
2014/03/24 | 691 | 730 | 691 | 726 | 68,000 |
2014/03/20 | 701 | 701 | 681 | 681 | 50,000 |
2014/03/19 | 704 | 712 | 701 | 701 | 25,000 |
2014/03/18 | 720 | 720 | 706 | 709 | 29,000 |
2014/03/17 | 716 | 716 | 697 | 697 | 53,000 |
2014/03/14 | 705 | 722 | 701 | 701 | 174,000 |
2014/03/13 | 719 | 728 | 712 | 717 | 23,000 |
2014/03/12 | 727 | 727 | 719 | 719 | 33,000 |
2014/03/11 | 735 | 735 | 717 | 728 | 50,000 |
2014/03/10 | 728 | 736 | 727 | 734 | 38,000 |
2014/03/07 | 736 | 739 | 730 | 737 | 37,000 |
2014/03/06 | 726 | 734 | 726 | 732 | 19,000 |
2014/03/05 | 734 | 734 | 726 | 726 | 7,000 |
2014/03/04 | 715 | 735 | 712 | 729 | 53,000 |
2014/03/03 | 708 | 714 | 700 | 714 | 25,000 |
2014/02/28 | 730 | 735 | 713 | 715 | 53,000 |
2014/02/27 | 720 | 720 | 714 | 718 | 17,000 |
2014/02/26 | 729 | 729 | 720 | 722 | 7,000 |
2014/02/25 | 735 | 736 | 726 | 729 | 40,000 |
2014/02/24 | 737 | 737 | 715 | 724 | 44,000 |
2014/02/21 | 730 | 740 | 728 | 737 | 38,000 |
2014/02/20 | 723 | 736 | 712 | 715 | 30,000 |
2014/02/19 | 738 | 740 | 733 | 733 | 18,000 |
2014/02/18 | 729 | 740 | 726 | 738 | 57,000 |
2014/02/17 | 711 | 731 | 711 | 729 | 25,000 |
2014/02/14 | 728 | 728 | 711 | 711 | 41,000 |
2014/02/13 | 738 | 738 | 726 | 726 | 35,000 |
2014/02/12 | 724 | 756 | 724 | 739 | 86,000 |
2014/02/10 | 730 | 735 | 719 | 720 | 29,000 |
2014/02/07 | 711 | 722 | 701 | 717 | 64,000 |
2014/02/06 | 701 | 705 | 693 | 697 | 58,000 |
2014/02/05 | 694 | 708 | 680 | 691 | 114,000 |
2014/02/04 | 723 | 723 | 680 | 681 | 133,000 |
2014/02/03 | 747 | 750 | 721 | 723 | 59,000 |
2014/01/31 | 747 | 753 | 740 | 741 | 48,000 |
2014/01/30 | 736 | 744 | 730 | 739 | 82,000 |
2014/01/29 | 740 | 757 | 740 | 751 | 34,000 |
2014/01/28 | 744 | 758 | 735 | 735 | 72,000 |
2014/01/27 | 751 | 757 | 741 | 741 | 71,000 |
2014/01/24 | 778 | 780 | 771 | 772 | 77,000 |
2014/01/23 | 794 | 794 | 783 | 785 | 45,000 |
2014/01/22 | 793 | 794 | 784 | 794 | 45,000 |
2014/01/21 | 794 | 803 | 792 | 799 | 71,000 |
2014/01/20 | 791 | 798 | 783 | 791 | 58,000 |
2014/01/17 | 774 | 792 | 774 | 786 | 68,000 |
2014/01/16 | 789 | 790 | 781 | 781 | 71,000 |
2014/01/15 | 751 | 797 | 751 | 791 | 143,000 |
2014/01/14 | 767 | 767 | 744 | 751 | 50,000 |
2014/01/10 | 758 | 770 | 758 | 769 | 51,000 |
2014/01/09 | 766 | 767 | 758 | 766 | 34,000 |
2014/01/08 | 759 | 770 | 759 | 769 | 43,000 |
2014/01/07 | 773 | 773 | 763 | 763 | 22,000 |
2014/01/06 | 771 | 772 | 754 | 768 | 52,000 |