日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 780 780 766 766 69,000
1986/12/26 780 780 765 771 51,000
1986/12/25 775 789 775 789 40,000
1986/12/24 777 779 767 779 63,000
1986/12/23 767 769 767 768 81,000
1986/12/22 766 769 750 750 103,000
1986/12/19 741 760 741 760 122,000
1986/12/18 750 755 742 750 61,000
1986/12/17 769 769 757 760 120,000
1986/12/16 790 790 770 775 159,000
1986/12/15 783 796 783 790 29,000
1986/12/12 780 790 780 788 69,000
1986/12/11 798 798 780 780 65,000
1986/12/10 760 780 760 778 81,000
1986/12/09 782 789 770 770 105,000
1986/12/08 790 800 780 780 112,000
1986/12/06 795 801 794 800 39,000
1986/12/05 791 817 786 805 316,000
1986/12/04 810 819 790 791 99,000
1986/12/03 835 842 815 815 245,000
1986/12/02 800 829 800 826 606,000
1986/12/01 775 799 775 795 136,000
1986/11/29 770 770 750 765 86,000
1986/11/28 740 775 735 775 88,000
1986/11/27 750 750 733 740 80,000
1986/11/26 740 745 735 745 75,000
1986/11/25 755 755 742 750 95,000
1986/11/22 753 753 750 750 60,000
1986/11/21 756 760 756 757 10,000
1986/11/20 762 765 755 755 133,000
1986/11/19 754 763 754 760 27,000
1986/11/18 765 766 763 763 18,000
1986/11/17 790 790 766 766 43,000
1986/11/14 785 797 780 785 64,000
1986/11/13 816 816 790 790 120,000
1986/11/12 777 810 767 806 354,000
1986/11/11 750 775 740 769 113,000
1986/11/10 750 750 741 745 59,000
1986/11/07 720 760 720 760 99,000
1986/11/06 707 715 700 715 54,000
1986/11/05 694 703 694 702 56,000
1986/11/04 689 695 685 695 43,000
1986/11/01 694 694 671 673 27,000
1986/10/31 690 700 690 695 94,000
1986/10/30 708 710 695 695 80,000
1986/10/29 670 694 665 694 140,000
1986/10/28 662 700 660 660 65,000
1986/10/27 666 670 665 668 30,000
1986/10/25 699 699 662 662 26,000
1986/10/24 705 705 690 690 66,000
1986/10/23 677 695 666 695 25,000
1986/10/22 689 690 677 677 32,000
1986/10/21 700 700 670 689 58,000
1986/10/20 700 711 700 706 26,000
1986/10/17 710 710 710 710 34,000
1986/10/16 708 715 700 715 73,000
1986/10/15 720 720 714 714 17,000
1986/10/14 706 710 706 710 13,000
1986/10/13 712 725 712 722 11,000
1986/10/09 730 730 711 711 16,000
1986/10/08 726 744 720 730 16,000
1986/10/07 738 738 728 738 9,000
1986/10/06 740 748 737 748 34,000
1986/10/04 715 730 715 730 96,000
1986/10/03 715 715 698 715 74,000
1986/10/02 726 730 720 722 20,000
1986/10/01 730 740 723 723 68,000
1986/09/30 749 749 711 723 144,000
1986/09/29 760 760 750 750 90,000
1986/09/27 798 798 775 775 53,000
1986/09/26 840 841 819 819 112,000
1986/09/26 1 -> 1.09 分割
1986/09/25 905 919 893 905 297,943
1986/09/24 870 900 870 895 196,962
1986/09/22 860 870 859 870 136,974
1986/09/19 854 861 850 851 77,985
1986/09/18 796 841 796 824 114,978
1986/09/17 835 835 793 793 188,964
1986/09/16 860 860 840 856 88,983
1986/09/12 883 883 854 866 290,944
1986/09/11 900 900 880 883 327,937
1986/09/10 930 930 909 910 193,963
1986/09/09 950 953 930 930 127,975
1986/09/08 944 968 944 950 105,980
1986/09/06 973 974 943 943 200,961
1986/09/05 990 1,000 987 987 100,981
1986/09/04 1,010 1,010 990 1,000 109,979
1986/09/03 1,020 1,020 1,010 1,010 22,996
1986/09/02 1,030 1,040 1,020 1,020 57,989
1986/09/01 1,040 1,040 1,030 1,030 54,989
1986/08/30 1,050 1,050 1,030 1,050 40,992
1986/08/29 1,040 1,050 1,030 1,050 11,998
1986/08/28 1,040 1,060 1,030 1,060 47,991
1986/08/27 1,020 1,030 1,020 1,030 36,993
1986/08/26 1,020 1,030 1,020 1,020 91,982
1986/08/25 1,050 1,050 1,020 1,020 80,984
1986/08/23 1,030 1,030 1,010 1,010 64,988
1986/08/22 1,040 1,040 1,030 1,030 44,991
1986/08/21 1,050 1,060 1,020 1,050 110,979
1986/08/20 1,100 1,100 1,050 1,100 77,985
1986/08/19 1,130 1,140 1,070 1,080 82,984
1986/08/18 1,100 1,120 1,090 1,090 35,993
1986/08/15 1,070 1,090 1,050 1,060 72,986
1986/08/14 1,090 1,090 1,050 1,050 47,991
1986/08/13 1,100 1,140 1,100 1,120 58,989
1986/08/12 1,100 1,100 1,070 1,080 101,980
1986/08/11 1,100 1,100 1,030 1,040 89,983
1986/08/08 1,130 1,130 1,090 1,090 46,991
1986/08/07 1,140 1,150 1,100 1,130 112,978
1986/08/06 1,160 1,170 1,140 1,140 95,982
1986/08/05 1,220 1,220 1,160 1,160 267,949
1986/08/04 1,160 1,240 1,140 1,220 887,830
1986/08/02 1,120 1,160 1,110 1,150 633,879
1986/08/01 1,110 1,140 1,070 1,100 418,920
1986/07/31 1,100 1,150 1,090 1,090 358,931
1986/07/30 1,060 1,090 1,040 1,080 225,957
1986/07/29 1,030 1,070 1,030 1,060 84,984
1986/07/28 1,050 1,050 1,030 1,030 69,987
1986/07/26 1,020 1,050 1,020 1,050 39,992
1986/07/25 1,070 1,070 1,020 1,060 52,990
1986/07/24 1,070 1,090 1,070 1,070 73,986
1986/07/23 1,050 1,080 1,040 1,080 46,991
1986/07/22 1,020 1,070 1,010 1,030 49,990
1986/07/21 1,060 1,060 991 1,010 111,979
1986/07/19 1,060 1,060 1,040 1,040 28,994
1986/07/18 1,030 1,100 1,020 1,080 128,975
1986/07/17 1,050 1,050 1,030 1,030 178,966
1986/07/16 1,070 1,070 1,030 1,050 23,995
1986/07/15 1,030 1,060 1,030 1,060 18,996
1986/07/14 1,050 1,060 1,030 1,060 43,992
1986/07/11 1,050 1,070 1,050 1,070 50,990
1986/07/10 1,020 1,050 1,020 1,030 108,979
1986/07/09 1,030 1,040 1,000 1,000 145,972
1986/07/08 1,080 1,080 1,020 1,030 92,982
1986/07/07 1,080 1,090 1,070 1,070 100,981
1986/07/05 1,070 1,070 1,050 1,070 62,988
1986/07/04 1,100 1,100 1,060 1,090 62,988
1986/07/03 1,110 1,120 1,090 1,100 154,970
1986/07/02 1,110 1,120 1,100 1,100 162,969
1986/07/01 1,120 1,120 1,100 1,100 63,988
1986/06/30 1,100 1,110 1,090 1,110 49,990
1986/06/28 1,110 1,110 1,080 1,110 64,988
1986/06/27 1,120 1,130 1,080 1,090 144,972
1986/06/26 1,110 1,120 1,090 1,120 126,976
1986/06/25 1,120 1,120 1,090 1,090 104,980
1986/06/24 1,120 1,130 1,100 1,100 228,956
1986/06/23 1,130 1,140 1,110 1,120 98,981
1986/06/21 1,130 1,140 1,120 1,140 242,953
1986/06/20 1,120 1,140 1,100 1,110 791,848
1986/06/19 1,100 1,130 1,090 1,100 448,914
1986/06/18 1,080 1,100 1,070 1,080 164,968
1986/06/17 1,090 1,110 1,070 1,080 350,933
1986/06/16 1,140 1,140 1,090 1,110 418,920
1986/06/13 1,060 1,150 1,060 1,110 943,819
1986/06/12 1,060 1,060 1,040 1,040 56,989
1986/06/11 1,050 1,060 1,030 1,040 95,982
1986/06/10 1,040 1,040 1,010 1,030 69,987
1986/06/09 1,050 1,060 1,040 1,050 165,968
1986/06/07 1,060 1,060 1,040 1,040 34,993
1986/06/06 998 1,070 998 1,050 185,964
1986/06/05 994 998 991 991 185,964
1986/06/04 1,000 1,000 995 1,000 50,990
1986/06/03 1,030 1,030 1,010 1,010 61,988
1986/06/02 1,030 1,040 1,020 1,030 38,993
1986/05/31 1,020 1,030 1,020 1,020 16,997
1986/05/30 1,060 1,060 1,040 1,040 28,994
1986/05/29 1,060 1,070 1,040 1,040 252,952
1986/05/28 1,080 1,080 1,040 1,040 145,972
1986/05/27 1,090 1,090 1,060 1,060 96,981
1986/05/26 1,100 1,120 1,070 1,100 147,972
1986/05/24 1,060 1,080 1,050 1,080 247,952
1986/05/23 1,000 1,060 1,000 1,040 258,950
1986/05/22 991 993 982 989 54,989
1986/05/21 973 993 973 991 57,989
1986/05/20 991 991 980 982 56,989
1986/05/19 992 999 990 990 38,993
1986/05/17 997 997 982 982 23,995
1986/05/16 1,020 1,020 983 998 130,975
1986/05/15 1,010 1,030 1,010 1,020 68,987
1986/05/14 1,050 1,050 999 1,000 382,927
1986/05/13 1,060 1,060 1,050 1,060 64,988
1986/05/12 1,050 1,070 1,040 1,070 65,987
1986/05/09 1,050 1,060 1,040 1,040 96,981
1986/05/08 1,050 1,060 1,040 1,050 33,993
1986/05/07 1,070 1,070 1,030 1,030 82,984
1986/05/06 1,070 1,080 1,060 1,070 141,973
1986/05/02 1,040 1,060 1,030 1,060 90,983
1986/05/01 1,020 1,070 1,020 1,040 223,957
1986/04/30 1,020 1,030 1,010 1,020 108,979
1986/04/28 1,000 1,030 1,000 1,000 85,984
1986/04/26 1,000 1,000 991 999 69,987
1986/04/25 1,010 1,020 981 981 113,978
1986/04/24 1,010 1,020 1,000 1,000 159,969
1986/04/23 1,020 1,020 992 995 85,984
1986/04/22 1,040 1,050 1,010 1,010 97,981
1986/04/21 1,060 1,070 1,000 1,010 115,978
1986/04/19 1,050 1,060 1,030 1,060 192,963
1986/04/18 999 1,050 998 1,030 242,953
1986/04/17 995 995 988 994 57,989
1986/04/16 964 980 952 980 44,991
1986/04/15 975 975 942 944 119,977
1986/04/14 1,020 1,020 975 975 116,978
1986/04/11 980 989 965 984 90,983
1986/04/10 969 980 942 980 256,951
1986/04/09 951 974 951 960 139,973
1986/04/08 991 991 941 941 130,975
1986/04/07 1,000 1,020 991 991 179,966
1986/04/05 1,000 1,040 1,000 1,040 66,987
1986/04/04 1,020 1,030 991 999 158,970
1986/04/03 1,020 1,040 1,010 1,040 217,958
1986/04/02 1,060 1,080 1,050 1,080 217,958
1986/04/01 1,090 1,100 1,040 1,040 177,966
1986/03/31 1,060 1,120 1,050 1,090 333,936
1986/03/29 1,040 1,090 1,040 1,060 148,971
1986/03/28 1,030 1,060 1,020 1,050 378,927
1986/03/27 1,080 1,100 1,010 1,040 416,920
1986/03/26 1,060 1,100 1,050 1,080 201,961
1986/03/25 1,080 1,080 1,030 1,040 151,971
1986/03/24 1,080 1,090 1,050 1,050 140,973
1986/03/22 1,080 1,100 1,050 1,100 153,970
1986/03/20 1,030 1,150 1,030 1,100 703,865
1986/03/19 1,100 1,100 1,040 1,050 214,959
1986/03/18 1,100 1,100 1,020 1,080 318,939
1986/03/17 1,130 1,150 1,070 1,100 604,884
1986/03/15 1,180 1,180 1,110 1,110 602,884
1986/03/14 1,000 1,190 986 1,180 2,811,461
1986/03/13 1,050 1,060 1,000 1,010 495,905
1986/03/12 1,090 1,090 1,050 1,070 651,875
1986/03/11 1,090 1,140 1,040 1,110 2,979,429
1986/03/10 1,070 1,070 1,070 1,070 1,198,770
1986/03/07 879 970 879 970 1,221,766
1986/03/06 854 870 854 870 135,974
1986/03/05 860 860 840 850 97,981
1986/03/04 870 870 855 860 182,965
1986/03/03 859 871 853 869 291,944
1986/03/01 859 861 854 857 102,980
1986/02/28 849 860 838 849 397,924
1986/02/27 835 846 833 846 197,962
1986/02/26 830 850 830 832 84,984
1986/02/25 810 825 807 821 115,978
1986/02/24 797 810 797 800 21,996
1986/02/22 796 800 796 796 26,995
1986/02/21 820 820 801 803 52,990
1986/02/20 806 810 794 810 178,966
1986/02/19 797 810 796 796 174,966
1986/02/18 850 854 800 800 249,952
1986/02/17 850 850 838 850 235,955
1986/02/15 855 858 853 853 100,981
1986/02/14 850 859 847 855 225,957
1986/02/13 850 850 838 847 426,918
1986/02/12 845 850 841 846 365,930
1986/02/10 822 839 822 836 239,954
1986/02/07 805 820 805 810 140,973
1986/02/06 795 800 795 795 74,986
1986/02/05 795 810 795 795 106,979
1986/02/04 791 801 785 790 115,978
1986/02/03 818 818 798 798 146,972
1986/02/01 820 820 810 818 215,959
1986/01/31 830 837 818 821 363,930
1986/01/30 830 845 826 839 533,898
1986/01/29 795 840 795 830 1,440,724
1986/01/28 790 792 786 790 219,958
1986/01/27 791 795 790 790 151,971
1986/01/25 775 794 775 785 131,975
1986/01/24 786 787 780 780 223,957
1986/01/23 790 795 785 786 90,983
1986/01/22 785 795 782 795 105,980
1986/01/21 785 785 775 782 139,973
1986/01/20 785 798 785 795 59,989
1986/01/18 795 800 790 790 112,978
1986/01/17 799 799 790 795 129,975
1986/01/16 790 801 790 795 124,976
1986/01/14 783 801 780 790 290,944
1986/01/13 780 790 777 790 303,942
1986/01/10 771 790 771 781 660,873
1986/01/09 775 790 773 790 130,975
1986/01/08 770 780 760 775 177,966
1986/01/07 760 764 755 760 146,972
1986/01/06 760 760 745 750 85,984
1986/01/04 745 760 745 760 64,988

このページの先頭へ