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 |
---|---|---|---|---|---|
2019/12/30 | 1,133 | 1,137 | 1,124 | 1,129 | 109,200 |
2019/12/27 | 1,148 | 1,149 | 1,137 | 1,142 | 56,800 |
2019/12/26 | 1,150 | 1,150 | 1,137 | 1,145 | 78,800 |
2019/12/25 | 1,142 | 1,150 | 1,140 | 1,142 | 109,900 |
2019/12/24 | 1,147 | 1,148 | 1,136 | 1,142 | 98,400 |
2019/12/23 | 1,146 | 1,151 | 1,132 | 1,137 | 115,000 |
2019/12/20 | 1,150 | 1,151 | 1,131 | 1,140 | 194,700 |
2019/12/19 | 1,150 | 1,153 | 1,143 | 1,149 | 123,500 |
2019/12/18 | 1,149 | 1,150 | 1,138 | 1,145 | 145,000 |
2019/12/17 | 1,144 | 1,148 | 1,129 | 1,146 | 130,200 |
2019/12/16 | 1,121 | 1,137 | 1,118 | 1,132 | 186,300 |
2019/12/13 | 1,118 | 1,122 | 1,104 | 1,106 | 174,900 |
2019/12/12 | 1,108 | 1,108 | 1,094 | 1,095 | 106,900 |
2019/12/11 | 1,110 | 1,112 | 1,094 | 1,102 | 91,900 |
2019/12/10 | 1,113 | 1,117 | 1,105 | 1,106 | 115,800 |
2019/12/09 | 1,123 | 1,127 | 1,115 | 1,116 | 111,900 |
2019/12/06 | 1,099 | 1,119 | 1,098 | 1,113 | 184,300 |
2019/12/05 | 1,084 | 1,100 | 1,079 | 1,096 | 234,400 |
2019/12/04 | 1,061 | 1,079 | 1,061 | 1,077 | 123,600 |
2019/12/03 | 1,068 | 1,072 | 1,063 | 1,068 | 112,900 |
2019/12/02 | 1,065 | 1,077 | 1,064 | 1,075 | 136,800 |
2019/11/29 | 1,053 | 1,064 | 1,047 | 1,063 | 163,400 |
2019/11/28 | 1,070 | 1,070 | 1,051 | 1,053 | 261,000 |
2019/11/27 | 1,070 | 1,076 | 1,068 | 1,075 | 474,000 |
2019/11/26 | 1,075 | 1,085 | 1,068 | 1,072 | 261,500 |
2019/11/25 | 1,087 | 1,087 | 1,072 | 1,075 | 186,200 |
2019/11/22 | 1,090 | 1,094 | 1,081 | 1,081 | 151,200 |
2019/11/21 | 1,082 | 1,089 | 1,074 | 1,087 | 154,900 |
2019/11/20 | 1,078 | 1,086 | 1,076 | 1,085 | 97,600 |
2019/11/19 | 1,079 | 1,089 | 1,079 | 1,082 | 96,100 |
2019/11/18 | 1,089 | 1,089 | 1,077 | 1,080 | 146,100 |
2019/11/15 | 1,084 | 1,089 | 1,075 | 1,086 | 215,300 |
2019/11/14 | 1,075 | 1,086 | 1,074 | 1,076 | 127,900 |
2019/11/13 | 1,092 | 1,092 | 1,078 | 1,083 | 114,700 |
2019/11/12 | 1,096 | 1,100 | 1,089 | 1,092 | 135,600 |
2019/11/11 | 1,092 | 1,105 | 1,091 | 1,094 | 130,400 |
2019/11/08 | 1,111 | 1,115 | 1,089 | 1,093 | 158,500 |
2019/11/07 | 1,096 | 1,103 | 1,091 | 1,101 | 102,900 |
2019/11/06 | 1,100 | 1,103 | 1,091 | 1,098 | 135,600 |
2019/11/05 | 1,079 | 1,102 | 1,077 | 1,098 | 222,900 |
2019/11/01 | 1,059 | 1,073 | 1,055 | 1,069 | 113,700 |
2019/10/31 | 1,076 | 1,076 | 1,062 | 1,067 | 97,500 |
2019/10/30 | 1,055 | 1,075 | 1,045 | 1,074 | 283,400 |
2019/10/29 | 1,070 | 1,075 | 1,063 | 1,067 | 90,500 |
2019/10/28 | 1,068 | 1,068 | 1,062 | 1,066 | 55,100 |
2019/10/25 | 1,049 | 1,065 | 1,046 | 1,063 | 133,200 |
2019/10/24 | 1,066 | 1,066 | 1,042 | 1,051 | 125,900 |
2019/10/23 | 1,065 | 1,065 | 1,041 | 1,064 | 192,900 |
2019/10/21 | 1,065 | 1,078 | 1,065 | 1,071 | 57,800 |
2019/10/18 | 1,067 | 1,081 | 1,053 | 1,060 | 115,200 |
2019/10/17 | 1,069 | 1,071 | 1,059 | 1,063 | 140,800 |
2019/10/16 | 1,080 | 1,088 | 1,064 | 1,073 | 204,300 |
2019/10/15 | 1,051 | 1,094 | 1,048 | 1,077 | 287,200 |
2019/10/11 | 996 | 1,005 | 985 | 1,000 | 115,000 |
2019/10/10 | 1,008 | 1,008 | 988 | 1,002 | 58,900 |
2019/10/09 | 995 | 1,010 | 992 | 1,010 | 109,000 |
2019/10/08 | 995 | 1,001 | 994 | 1,001 | 85,200 |
2019/10/07 | 995 | 995 | 985 | 991 | 77,000 |
2019/10/04 | 991 | 995 | 982 | 995 | 70,400 |
2019/10/03 | 988 | 992 | 979 | 992 | 78,800 |
2019/10/02 | 990 | 1,012 | 990 | 1,005 | 129,700 |
2019/10/01 | 991 | 1,000 | 991 | 998 | 72,900 |
2019/09/30 | 990 | 998 | 985 | 988 | 105,700 |
2019/09/27 | 1,008 | 1,010 | 987 | 1,003 | 113,900 |
2019/09/26 | 1,007 | 1,017 | 1,000 | 1,005 | 167,000 |
2019/09/25 | 981 | 1,002 | 975 | 998 | 105,200 |
2019/09/24 | 982 | 993 | 978 | 988 | 127,800 |
2019/09/20 | 975 | 993 | 968 | 977 | 225,800 |
2019/09/19 | 956 | 969 | 956 | 965 | 98,900 |
2019/09/18 | 966 | 969 | 955 | 958 | 66,200 |
2019/09/17 | 960 | 974 | 952 | 962 | 116,300 |
2019/09/13 | 949 | 960 | 940 | 959 | 171,600 |
2019/09/12 | 944 | 948 | 938 | 941 | 91,300 |
2019/09/11 | 937 | 941 | 932 | 940 | 103,300 |
2019/09/10 | 942 | 945 | 929 | 932 | 97,500 |
2019/09/09 | 928 | 941 | 928 | 941 | 58,200 |
2019/09/06 | 939 | 939 | 928 | 929 | 58,800 |
2019/09/05 | 925 | 939 | 921 | 933 | 152,100 |
2019/09/04 | 913 | 917 | 909 | 917 | 91,900 |
2019/09/03 | 913 | 920 | 909 | 919 | 69,300 |
2019/09/02 | 898 | 913 | 893 | 911 | 90,800 |
2019/08/30 | 902 | 907 | 891 | 907 | 118,800 |
2019/08/29 | 892 | 893 | 880 | 888 | 44,000 |
2019/08/28 | 897 | 898 | 883 | 889 | 78,700 |
2019/08/27 | 900 | 902 | 893 | 894 | 64,700 |
2019/08/26 | 886 | 898 | 882 | 892 | 156,000 |
2019/08/23 | 894 | 905 | 894 | 901 | 159,300 |
2019/08/22 | 890 | 892 | 881 | 890 | 63,600 |
2019/08/21 | 885 | 890 | 879 | 879 | 70,600 |
2019/08/20 | 883 | 888 | 880 | 888 | 66,900 |
2019/08/19 | 878 | 883 | 871 | 878 | 54,800 |
2019/08/16 | 862 | 874 | 862 | 868 | 46,100 |
2019/08/15 | 854 | 869 | 854 | 869 | 66,100 |
2019/08/14 | 883 | 883 | 867 | 873 | 89,700 |
2019/08/13 | 868 | 879 | 862 | 877 | 92,700 |
2019/08/09 | 885 | 885 | 873 | 882 | 71,800 |
2019/08/08 | 861 | 884 | 857 | 878 | 114,200 |
2019/08/07 | 867 | 869 | 860 | 863 | 142,900 |
2019/08/06 | 839 | 875 | 837 | 872 | 129,100 |
2019/08/05 | 880 | 881 | 855 | 868 | 133,700 |
2019/08/02 | 895 | 899 | 881 | 885 | 180,300 |
2019/08/01 | 900 | 906 | 895 | 905 | 89,600 |
2019/07/31 | 904 | 911 | 902 | 903 | 93,600 |
2019/07/30 | 909 | 918 | 909 | 918 | 127,100 |
2019/07/29 | 901 | 908 | 897 | 908 | 136,800 |
2019/07/26 | 899 | 904 | 894 | 903 | 122,000 |
2019/07/25 | 896 | 900 | 892 | 898 | 78,400 |
2019/07/24 | 902 | 903 | 892 | 898 | 151,800 |
2019/07/23 | 889 | 902 | 885 | 896 | 173,300 |
2019/07/22 | 881 | 891 | 875 | 887 | 215,000 |
2019/07/19 | 866 | 895 | 865 | 891 | 229,400 |
2019/07/18 | 886 | 889 | 875 | 875 | 246,000 |
2019/07/17 | 880 | 894 | 865 | 888 | 292,000 |
2019/07/16 | 865 | 902 | 865 | 882 | 455,400 |
2019/07/12 | 860 | 860 | 844 | 850 | 165,500 |
2019/07/11 | 841 | 853 | 840 | 852 | 105,400 |
2019/07/10 | 831 | 841 | 827 | 838 | 102,000 |
2019/07/09 | 851 | 853 | 832 | 834 | 154,600 |
2019/07/08 | 859 | 861 | 845 | 845 | 166,700 |
2019/07/05 | 862 | 864 | 860 | 860 | 100,100 |
2019/07/04 | 865 | 868 | 860 | 863 | 97,400 |
2019/07/03 | 860 | 864 | 857 | 859 | 112,000 |
2019/07/02 | 852 | 860 | 852 | 857 | 84,900 |
2019/07/01 | 855 | 856 | 843 | 853 | 111,600 |
2019/06/28 | 841 | 848 | 840 | 841 | 94,800 |
2019/06/27 | 835 | 842 | 833 | 841 | 70,200 |
2019/06/26 | 845 | 845 | 830 | 834 | 110,000 |
2019/06/25 | 855 | 859 | 850 | 850 | 65,900 |
2019/06/24 | 854 | 864 | 854 | 857 | 106,800 |
2019/06/21 | 865 | 865 | 850 | 852 | 269,400 |
2019/06/20 | 868 | 872 | 865 | 865 | 71,000 |
2019/06/19 | 866 | 873 | 864 | 873 | 100,800 |
2019/06/18 | 862 | 869 | 858 | 860 | 86,100 |
2019/06/17 | 869 | 871 | 863 | 864 | 88,700 |
2019/06/14 | 870 | 872 | 862 | 866 | 91,700 |
2019/06/13 | 863 | 869 | 859 | 866 | 101,300 |
2019/06/12 | 868 | 876 | 866 | 872 | 79,400 |
2019/06/11 | 871 | 875 | 868 | 871 | 92,100 |
2019/06/10 | 867 | 873 | 861 | 871 | 150,500 |
2019/06/07 | 856 | 865 | 853 | 863 | 127,000 |
2019/06/06 | 853 | 860 | 853 | 854 | 66,200 |
2019/06/05 | 851 | 859 | 851 | 857 | 111,600 |
2019/06/04 | 833 | 843 | 832 | 841 | 190,200 |
2019/06/03 | 825 | 834 | 824 | 831 | 164,500 |
2019/05/31 | 833 | 837 | 827 | 830 | 130,800 |
2019/05/30 | 835 | 838 | 825 | 835 | 149,300 |
2019/05/29 | 848 | 851 | 834 | 842 | 663,200 |
2019/05/28 | 862 | 871 | 862 | 864 | 785,500 |
2019/05/27 | 875 | 879 | 866 | 870 | 1,113,000 |
2019/05/24 | 858 | 877 | 853 | 875 | 585,200 |
2019/05/23 | 859 | 865 | 856 | 861 | 451,700 |
2019/05/22 | 864 | 867 | 861 | 861 | 380,900 |
2019/05/21 | 863 | 868 | 857 | 862 | 293,700 |
2019/05/20 | 871 | 876 | 864 | 869 | 333,200 |
2019/05/17 | 868 | 870 | 861 | 867 | 329,100 |
2019/05/16 | 861 | 862 | 853 | 858 | 123,900 |
2019/05/15 | 864 | 868 | 856 | 862 | 136,100 |
2019/05/14 | 850 | 859 | 846 | 859 | 164,500 |
2019/05/13 | 860 | 872 | 857 | 861 | 143,300 |
2019/05/10 | 866 | 875 | 862 | 864 | 142,100 |
2019/05/09 | 866 | 869 | 856 | 865 | 246,600 |
2019/05/08 | 890 | 890 | 871 | 871 | 245,100 |
2019/05/07 | 900 | 906 | 894 | 896 | 140,500 |
2019/04/26 | 901 | 902 | 886 | 897 | 138,200 |
2019/04/25 | 900 | 911 | 899 | 905 | 89,400 |
2019/04/24 | 915 | 918 | 902 | 902 | 122,800 |
2019/04/23 | 919 | 922 | 909 | 915 | 107,000 |
2019/04/22 | 920 | 920 | 912 | 917 | 79,900 |
2019/04/19 | 920 | 929 | 916 | 918 | 94,300 |
2019/04/18 | 930 | 931 | 912 | 913 | 143,700 |
2019/04/17 | 939 | 941 | 931 | 931 | 92,200 |
2019/04/16 | 941 | 948 | 938 | 939 | 67,200 |
2019/04/15 | 936 | 957 | 936 | 943 | 209,700 |
2019/04/12 | 924 | 929 | 919 | 921 | 66,000 |
2019/04/11 | 924 | 924 | 913 | 919 | 69,000 |
2019/04/10 | 935 | 935 | 913 | 920 | 244,300 |
2019/04/09 | 949 | 949 | 932 | 942 | 103,100 |
2019/04/08 | 959 | 959 | 950 | 953 | 56,100 |
2019/04/05 | 958 | 959 | 952 | 959 | 69,200 |
2019/04/04 | 960 | 965 | 953 | 953 | 89,600 |
2019/04/03 | 958 | 962 | 952 | 962 | 86,300 |
2019/04/02 | 965 | 968 | 952 | 953 | 101,300 |
2019/04/01 | 947 | 956 | 947 | 953 | 153,100 |
2019/03/29 | 946 | 949 | 938 | 943 | 72,300 |
2019/03/28 | 944 | 951 | 938 | 940 | 127,000 |
2019/03/27 | 949 | 959 | 938 | 953 | 137,200 |
2019/03/26 | 914 | 949 | 914 | 949 | 268,900 |
2019/03/25 | 921 | 921 | 903 | 905 | 208,200 |
2019/03/22 | 939 | 940 | 928 | 936 | 149,000 |
2019/03/20 | 939 | 942 | 928 | 942 | 274,900 |
2019/03/19 | 939 | 943 | 936 | 939 | 248,500 |
2019/03/18 | 940 | 943 | 933 | 940 | 158,700 |
2019/03/15 | 925 | 943 | 925 | 935 | 230,300 |
2019/03/14 | 930 | 939 | 921 | 925 | 167,000 |
2019/03/13 | 927 | 933 | 926 | 930 | 67,900 |
2019/03/12 | 924 | 936 | 923 | 932 | 115,800 |
2019/03/11 | 910 | 917 | 901 | 915 | 120,400 |
2019/03/08 | 918 | 923 | 911 | 915 | 149,300 |
2019/03/07 | 922 | 930 | 921 | 929 | 79,900 |
2019/03/06 | 919 | 931 | 918 | 926 | 122,000 |
2019/03/05 | 926 | 927 | 917 | 925 | 125,000 |
2019/03/04 | 923 | 928 | 912 | 927 | 150,300 |
2019/03/01 | 916 | 925 | 912 | 922 | 97,000 |
2019/02/28 | 921 | 926 | 918 | 918 | 110,400 |
2019/02/27 | 913 | 931 | 912 | 920 | 215,200 |
2019/02/26 | 911 | 923 | 908 | 915 | 173,700 |
2019/02/25 | 903 | 919 | 900 | 916 | 166,000 |
2019/02/22 | 896 | 904 | 895 | 904 | 203,300 |
2019/02/21 | 880 | 900 | 875 | 897 | 378,600 |
2019/02/20 | 878 | 895 | 873 | 875 | 494,600 |
2019/02/19 | 889 | 894 | 872 | 874 | 230,600 |
2019/02/18 | 878 | 895 | 875 | 891 | 269,900 |
2019/02/15 | 865 | 875 | 858 | 866 | 193,400 |
2019/02/14 | 866 | 871 | 863 | 870 | 87,700 |
2019/02/13 | 863 | 873 | 856 | 867 | 169,700 |
2019/02/12 | 852 | 859 | 849 | 859 | 166,800 |
2019/02/08 | 846 | 853 | 832 | 848 | 189,300 |
2019/02/07 | 861 | 862 | 839 | 861 | 170,000 |
2019/02/06 | 887 | 888 | 863 | 870 | 173,700 |
2019/02/05 | 885 | 895 | 884 | 888 | 169,700 |
2019/02/04 | 870 | 885 | 869 | 885 | 252,700 |
2019/02/01 | 875 | 880 | 860 | 875 | 173,200 |
2019/01/31 | 880 | 888 | 872 | 875 | 134,100 |
2019/01/30 | 875 | 892 | 872 | 874 | 241,300 |
2019/01/29 | 889 | 889 | 857 | 875 | 166,800 |
2019/01/28 | 871 | 906 | 868 | 893 | 256,300 |
2019/01/25 | 831 | 877 | 831 | 863 | 326,300 |
2019/01/24 | 845 | 845 | 828 | 835 | 268,700 |
2019/01/23 | 800 | 846 | 797 | 839 | 468,400 |
2019/01/22 | 851 | 855 | 813 | 814 | 257,000 |
2019/01/21 | 866 | 873 | 863 | 863 | 117,000 |
2019/01/18 | 857 | 877 | 857 | 867 | 192,400 |
2019/01/17 | 868 | 874 | 862 | 870 | 83,300 |
2019/01/16 | 868 | 872 | 846 | 862 | 142,300 |
2019/01/15 | 875 | 892 | 855 | 874 | 177,100 |
2019/01/11 | 838 | 841 | 831 | 838 | 61,100 |
2019/01/10 | 828 | 837 | 823 | 834 | 53,200 |
2019/01/09 | 838 | 848 | 835 | 842 | 65,400 |
2019/01/08 | 833 | 838 | 824 | 831 | 60,200 |
2019/01/07 | 848 | 848 | 826 | 830 | 82,100 |
2019/01/04 | 808 | 814 | 799 | 810 | 106,600 |