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
1989/12/29 3,220 3,240 3,170 3,220 138,000
1989/12/28 3,060 3,260 3,060 3,240 184,000
1989/12/27 3,230 3,230 3,100 3,190 139,000
1989/12/26 3,210 3,240 3,180 3,180 219,000
1989/12/25 3,050 3,200 3,020 3,110 444,000
1989/12/22 3,390 3,500 3,160 3,250 858,000
1989/12/21 3,350 3,650 3,250 3,300 1,507,000
1989/12/20 2,910 3,300 2,910 3,300 649,000
1989/12/19 2,700 2,940 2,700 2,900 856,000
1989/12/18 2,510 2,730 2,510 2,730 455,000
1989/12/15 2,480 2,540 2,430 2,540 400,000
1989/12/14 2,430 2,470 2,390 2,450 232,000
1989/12/13 2,400 2,450 2,350 2,450 253,000
1989/12/12 2,340 2,380 2,320 2,330 172,000
1989/12/11 2,290 2,330 2,290 2,330 76,000
1989/12/08 2,440 2,440 2,300 2,400 545,000
1989/12/07 2,260 2,400 2,260 2,400 194,000
1989/12/06 2,220 2,260 2,220 2,260 150,000
1989/12/05 2,270 2,270 2,260 2,260 89,000
1989/12/04 2,260 2,280 2,250 2,260 139,000
1989/12/01 2,260 2,280 2,250 2,280 187,000
1989/11/30 2,210 2,250 2,200 2,250 163,000
1989/11/29 2,230 2,250 2,200 2,200 68,000
1989/11/28 2,180 2,200 2,160 2,190 86,000
1989/11/27 2,070 2,160 2,060 2,160 35,000
1989/11/24 2,090 2,120 2,080 2,100 43,000
1989/11/22 2,070 2,120 2,070 2,120 70,000
1989/11/21 2,070 2,070 2,020 2,050 78,000
1989/11/20 2,070 2,070 2,030 2,040 52,000
1989/11/17 2,120 2,120 2,030 2,040 78,000
1989/11/16 2,010 2,090 2,010 2,040 110,000
1989/11/15 2,000 2,050 2,000 2,010 76,000
1989/11/14 2,010 2,040 2,010 2,020 32,000
1989/11/13 2,000 2,050 2,000 2,050 39,000
1989/11/10 2,020 2,020 1,980 1,980 72,000
1989/11/09 2,000 2,010 1,990 2,010 55,000
1989/11/08 2,010 2,010 2,000 2,000 30,000
1989/11/07 2,010 2,030 2,000 2,000 51,000
1989/11/06 2,050 2,050 2,020 2,030 62,000
1989/11/02 2,100 2,100 2,050 2,050 38,000
1989/11/01 2,060 2,100 2,060 2,100 64,000
1989/10/31 2,070 2,090 2,060 2,060 46,000
1989/10/30 2,060 2,090 2,050 2,090 26,000
1989/10/27 2,090 2,100 2,060 2,100 77,000
1989/10/26 2,100 2,100 2,090 2,090 20,000
1989/10/25 2,150 2,180 2,090 2,090 30,000
1989/10/24 2,150 2,150 2,090 2,120 60,000
1989/10/23 2,200 2,200 2,120 2,160 75,000
1989/10/20 2,120 2,200 2,090 2,200 160,000
1989/10/19 2,260 2,260 2,200 2,200 63,000
1989/10/18 2,320 2,320 2,220 2,220 61,000
1989/10/17 2,330 2,330 2,240 2,320 127,000
1989/10/16 2,300 2,330 2,250 2,260 74,000
1989/10/13 2,280 2,370 2,280 2,340 83,000
1989/10/12 2,250 2,330 2,250 2,280 87,000
1989/10/11 2,310 2,330 2,260 2,330 74,000
1989/10/09 2,410 2,410 2,330 2,370 114,000
1989/10/06 2,400 2,400 2,310 2,330 127,000
1989/10/05 2,370 2,400 2,310 2,370 337,000
1989/10/04 2,340 2,360 2,260 2,260 534,000
1989/10/03 2,200 2,260 2,190 2,260 381,000
1989/10/02 2,130 2,200 2,130 2,190 117,000
1989/09/29 2,140 2,150 2,130 2,130 148,000
1989/09/28 2,130 2,130 2,120 2,130 79,000
1989/09/27 2,130 2,130 2,110 2,110 100,000
1989/09/26 2,100 2,130 2,100 2,110 36,000
1989/09/25 2,120 2,130 2,100 2,100 102,000
1989/09/22 2,000 2,130 2,000 2,100 94,000
1989/09/21 2,000 2,000 1,970 2,000 145,000
1989/09/20 1,960 2,000 1,950 1,970 62,000
1989/09/19 2,000 2,000 1,960 2,000 60,000
1989/09/18 1,960 2,000 1,960 2,000 38,000
1989/09/14 2,070 2,070 1,980 2,000 116,000
1989/09/13 2,070 2,090 2,020 2,090 32,000
1989/09/12 2,110 2,110 2,100 2,110 87,000
1989/09/11 2,110 2,130 2,080 2,130 57,000
1989/09/08 2,130 2,130 2,090 2,110 89,000
1989/09/07 2,100 2,130 2,060 2,100 46,000
1989/09/06 2,000 2,130 2,000 2,130 47,000
1989/09/05 2,100 2,130 2,010 2,080 58,000
1989/09/04 2,090 2,090 2,000 2,090 44,000
1989/09/01 2,120 2,120 2,050 2,070 26,000
1989/08/31 2,120 2,130 2,100 2,130 74,000
1989/08/30 2,100 2,130 2,100 2,130 124,000
1989/08/29 2,080 2,100 2,060 2,100 87,000
1989/08/28 2,090 2,090 2,060 2,090 34,000
1989/08/25 2,040 2,100 2,040 2,100 37,000
1989/08/24 2,070 2,070 2,030 2,070 36,000
1989/08/23 2,060 2,060 2,020 2,060 69,000
1989/08/22 2,060 2,070 2,030 2,070 64,000
1989/08/21 2,050 2,070 2,030 2,070 71,000
1989/08/18 2,120 2,120 2,070 2,070 85,000
1989/08/17 2,180 2,180 2,050 2,160 171,000
1989/08/16 2,020 2,200 2,020 2,140 868,000
1989/08/15 2,010 2,020 1,990 2,010 158,000
1989/08/14 2,000 2,010 1,980 2,010 80,000
1989/08/11 2,000 2,000 1,980 2,000 48,000
1989/08/10 2,000 2,010 1,980 1,980 132,000
1989/08/09 1,960 1,980 1,950 1,980 77,000
1989/08/08 1,930 1,970 1,910 1,970 79,000
1989/08/07 1,960 1,960 1,930 1,960 17,000
1989/08/04 1,900 1,990 1,890 1,980 115,000
1989/08/03 1,950 1,950 1,910 1,910 27,000
1989/08/02 1,950 1,980 1,910 1,950 47,000
1989/08/01 1,950 1,980 1,940 1,980 54,000
1989/07/31 1,890 1,950 1,890 1,950 33,000
1989/07/28 1,970 1,970 1,900 1,900 107,000
1989/07/27 1,980 1,980 1,970 1,970 110,000
1989/07/26 1,990 1,990 1,970 1,970 166,000
1989/07/25 1,920 1,980 1,920 1,980 62,000
1989/07/24 1,900 1,900 1,900 1,900 75,000
1989/07/21 1,900 1,900 1,880 1,890 82,000
1989/07/20 1,870 1,900 1,870 1,900 101,000
1989/07/19 1,930 1,950 1,900 1,900 29,000
1989/07/18 1,950 1,950 1,930 1,930 63,000
1989/07/17 1,950 1,950 1,900 1,950 82,000
1989/07/14 1,920 1,940 1,920 1,940 58,000
1989/07/13 1,930 1,930 1,920 1,920 50,000
1989/07/12 1,940 1,940 1,920 1,920 43,000
1989/07/11 1,950 1,950 1,910 1,940 69,000
1989/07/10 1,950 1,960 1,920 1,950 56,000
1989/07/07 1,990 1,990 1,950 1,950 113,000
1989/07/06 2,010 2,010 1,990 1,990 69,000
1989/07/05 1,990 1,990 1,990 1,990 11,000
1989/07/04 1,990 1,990 1,990 1,990 65,000
1989/07/03 1,960 2,000 1,960 1,990 59,000
1989/06/30 1,920 2,000 1,920 1,970 38,000
1989/06/29 1,910 1,920 1,910 1,920 49,000
1989/06/28 2,010 2,010 1,910 1,910 75,000
1989/06/27 2,020 2,020 1,980 2,010 63,000
1989/06/26 2,040 2,040 2,020 2,020 73,000
1989/06/23 2,080 2,080 2,000 2,000 78,000
1989/06/22 2,060 2,080 2,050 2,080 49,000
1989/06/21 2,100 2,100 2,040 2,090 56,000
1989/06/20 2,100 2,100 2,060 2,090 62,000
1989/06/19 2,060 2,100 2,040 2,090 35,000
1989/06/16 2,110 2,110 2,000 2,100 190,000
1989/06/15 2,100 2,100 1,940 2,070 293,000
1989/06/14 2,000 2,080 2,000 2,080 172,000
1989/06/13 1,990 2,010 1,980 2,000 298,000
1989/06/12 1,940 1,980 1,940 1,970 78,000
1989/06/09 1,890 1,940 1,890 1,940 41,000
1989/06/08 1,930 1,940 1,900 1,910 73,000
1989/06/07 1,900 1,930 1,850 1,910 60,000
1989/06/06 1,910 1,940 1,880 1,940 93,000
1989/06/05 1,910 1,970 1,910 1,940 79,000
1989/06/02 1,880 1,980 1,880 1,950 88,000
1989/06/01 1,970 2,000 1,940 1,940 89,000
1989/05/31 1,970 2,000 1,970 1,980 140,000
1989/05/30 1,960 2,000 1,960 2,000 81,000
1989/05/29 2,000 2,010 1,990 2,000 88,000
1989/05/26 2,000 2,010 1,990 1,990 99,000
1989/05/25 1,920 1,970 1,900 1,970 199,000
1989/05/24 1,910 1,930 1,900 1,930 76,000
1989/05/23 1,910 1,920 1,890 1,920 102,000
1989/05/22 1,880 1,920 1,880 1,920 104,000
1989/05/19 1,850 1,900 1,850 1,900 63,000
1989/05/18 1,860 1,860 1,840 1,850 49,000
1989/05/17 1,870 1,890 1,840 1,860 36,000
1989/05/16 1,880 1,890 1,830 1,890 112,000
1989/05/15 1,810 1,900 1,800 1,900 54,000
1989/05/12 1,850 1,860 1,820 1,860 55,000
1989/05/11 1,850 1,850 1,810 1,810 44,000
1989/05/10 1,850 1,850 1,840 1,840 85,000
1989/05/09 1,850 1,850 1,840 1,840 60,000
1989/05/08 1,830 1,850 1,830 1,830 84,000
1989/05/02 1,820 1,820 1,820 1,820 86,000
1989/05/01 1,810 1,820 1,810 1,820 26,000
1989/04/28 1,850 1,850 1,810 1,810 86,000
1989/04/27 1,860 1,860 1,760 1,810 103,000
1989/04/26 1,850 1,880 1,800 1,860 115,000
1989/04/25 1,860 1,900 1,860 1,860 116,000
1989/04/24 1,890 1,890 1,820 1,850 74,000
1989/04/21 1,800 1,860 1,790 1,860 62,000
1989/04/20 1,810 1,810 1,780 1,810 23,000
1989/04/19 1,850 1,860 1,790 1,860 64,000
1989/04/18 1,850 1,850 1,850 1,850 28,000
1989/04/17 1,850 1,850 1,850 1,850 34,000
1989/04/14 1,850 1,850 1,840 1,840 13,000
1989/04/13 1,890 1,890 1,850 1,850 79,000
1989/04/12 1,830 1,900 1,830 1,900 68,000
1989/04/11 1,790 1,830 1,790 1,830 20,000
1989/04/10 1,830 1,830 1,830 1,830 5,000
1989/04/07 1,730 1,850 1,730 1,760 33,000
1989/04/06 1,750 1,750 1,730 1,730 26,000
1989/04/05 1,760 1,760 1,750 1,750 52,000
1989/04/04 1,770 1,800 1,720 1,770 23,000
1989/04/03 1,700 1,760 1,700 1,760 28,000
1989/03/31 1,780 1,800 1,710 1,730 97,000
1989/03/30 1,780 1,780 1,740 1,750 64,000
1989/03/29 1,900 1,900 1,870 1,870 30,000
1989/03/28 1,900 1,900 1,850 1,900 72,000
1989/03/27 1,900 1,910 1,880 1,900 113,000
1989/03/24 1,870 1,900 1,870 1,900 85,000
1989/03/23 1,830 1,860 1,810 1,860 105,000
1989/03/22 1,800 1,830 1,800 1,810 136,000
1989/03/20 1,820 1,830 1,800 1,800 37,000
1989/03/17 1,840 1,850 1,810 1,830 69,000
1989/03/16 1,790 1,810 1,790 1,810 46,000
1989/03/15 1,840 1,850 1,810 1,850 62,000
1989/03/14 1,780 1,820 1,770 1,820 55,000
1989/03/13 1,790 1,790 1,750 1,770 26,000
1989/03/10 1,740 1,780 1,720 1,780 51,000
1989/03/09 1,750 1,750 1,730 1,740 52,000
1989/03/08 1,760 1,760 1,740 1,740 18,000
1989/03/07 1,800 1,800 1,750 1,760 63,000
1989/03/06 1,750 1,760 1,750 1,750 35,000
1989/03/03 1,810 1,810 1,740 1,740 36,000
1989/03/02 1,830 1,830 1,820 1,820 48,000
1989/03/01 1,790 1,790 1,740 1,770 49,000
1989/02/28 1,730 1,780 1,730 1,740 30,000
1989/02/27 1,790 1,800 1,720 1,720 29,000
1989/02/23 1,840 1,840 1,800 1,800 47,000
1989/02/22 1,850 1,850 1,800 1,810 62,000
1989/02/21 1,830 1,830 1,780 1,830 47,000
1989/02/20 1,830 1,850 1,800 1,800 21,000
1989/02/17 1,830 1,830 1,780 1,830 104,000
1989/02/16 1,760 1,830 1,750 1,830 86,000
1989/02/15 1,800 1,800 1,780 1,780 40,000
1989/02/14 1,810 1,810 1,790 1,800 27,000
1989/02/13 1,840 1,840 1,730 1,780 62,000
1989/02/10 1,830 1,830 1,810 1,830 28,000
1989/02/09 1,830 1,880 1,800 1,800 228,000
1989/02/08 1,820 1,830 1,800 1,810 68,000
1989/02/07 1,830 1,830 1,800 1,820 48,000
1989/02/06 1,820 1,820 1,800 1,810 95,000
1989/02/03 1,830 1,830 1,820 1,830 56,000
1989/02/02 1,870 1,870 1,840 1,850 51,000
1989/02/01 1,860 1,880 1,830 1,830 48,000
1989/01/31 1,880 1,880 1,850 1,850 26,000
1989/01/30 1,880 1,900 1,850 1,850 190,000
1989/01/28 1,820 1,880 1,820 1,880 35,000
1989/01/27 1,880 1,880 1,840 1,840 33,000
1989/01/26 1,880 1,880 1,870 1,880 64,000
1989/01/25 1,880 1,880 1,850 1,880 53,000
1989/01/24 1,870 1,880 1,870 1,880 115,000
1989/01/23 1,860 1,870 1,830 1,870 37,000
1989/01/20 1,880 1,880 1,870 1,870 3,000
1989/01/19 1,850 1,880 1,830 1,880 72,000
1989/01/18 1,880 1,880 1,850 1,880 15,000
1989/01/17 1,840 1,880 1,830 1,880 27,000
1989/01/13 1,880 1,890 1,830 1,890 37,000
1989/01/12 1,900 1,900 1,850 1,880 176,000
1989/01/11 1,900 1,900 1,830 1,890 114,000
1989/01/10 1,870 1,900 1,870 1,890 107,000
1989/01/09 1,870 1,880 1,850 1,880 40,000
1989/01/06 1,870 1,880 1,840 1,870 97,000
1989/01/05 1,870 1,870 1,840 1,840 49,000
1989/01/04 1,880 1,880 1,810 1,810 25,000

このページの先頭へ