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 |
---|---|---|---|---|---|
1995/12/29 | 818 | 818 | 810 | 818 | 26,000 |
1995/12/28 | 824 | 824 | 815 | 818 | 106,000 |
1995/12/27 | 820 | 824 | 817 | 820 | 97,000 |
1995/12/26 | 816 | 820 | 815 | 815 | 223,000 |
1995/12/25 | 820 | 820 | 815 | 815 | 131,000 |
1995/12/22 | 816 | 829 | 814 | 820 | 346,000 |
1995/12/21 | 811 | 815 | 810 | 814 | 156,000 |
1995/12/20 | 808 | 811 | 801 | 811 | 106,000 |
1995/12/19 | 801 | 802 | 796 | 801 | 198,000 |
1995/12/18 | 810 | 810 | 800 | 805 | 94,000 |
1995/12/15 | 815 | 817 | 800 | 800 | 227,000 |
1995/12/14 | 785 | 799 | 780 | 790 | 437,000 |
1995/12/13 | 790 | 790 | 770 | 778 | 109,000 |
1995/12/12 | 800 | 800 | 787 | 795 | 83,000 |
1995/12/11 | 805 | 810 | 800 | 800 | 97,000 |
1995/12/08 | 819 | 819 | 796 | 805 | 373,000 |
1995/12/07 | 785 | 815 | 780 | 815 | 927,000 |
1995/12/06 | 775 | 779 | 774 | 775 | 158,000 |
1995/12/05 | 775 | 778 | 771 | 775 | 199,000 |
1995/12/04 | 770 | 774 | 767 | 768 | 149,000 |
1995/12/01 | 769 | 769 | 760 | 760 | 107,000 |
1995/11/30 | 770 | 770 | 766 | 766 | 115,000 |
1995/11/29 | 770 | 771 | 766 | 766 | 241,000 |
1995/11/28 | 765 | 770 | 765 | 765 | 210,000 |
1995/11/27 | 769 | 770 | 765 | 768 | 79,000 |
1995/11/24 | 770 | 770 | 765 | 769 | 217,000 |
1995/11/22 | 765 | 769 | 765 | 765 | 162,000 |
1995/11/21 | 762 | 765 | 762 | 764 | 98,000 |
1995/11/20 | 775 | 775 | 760 | 762 | 88,000 |
1995/11/17 | 759 | 767 | 759 | 767 | 255,000 |
1995/11/16 | 748 | 755 | 748 | 755 | 347,000 |
1995/11/15 | 750 | 752 | 746 | 748 | 204,000 |
1995/11/14 | 751 | 753 | 750 | 750 | 163,000 |
1995/11/13 | 751 | 757 | 751 | 755 | 135,000 |
1995/11/10 | 750 | 755 | 749 | 751 | 231,000 |
1995/11/09 | 750 | 750 | 744 | 749 | 106,000 |
1995/11/08 | 750 | 754 | 741 | 741 | 322,000 |
1995/11/07 | 750 | 750 | 748 | 750 | 170,000 |
1995/11/06 | 750 | 755 | 740 | 748 | 216,000 |
1995/11/02 | 742 | 750 | 742 | 750 | 151,000 |
1995/11/01 | 750 | 754 | 745 | 746 | 138,000 |
1995/10/31 | 748 | 755 | 748 | 755 | 157,000 |
1995/10/30 | 741 | 748 | 741 | 748 | 138,000 |
1995/10/27 | 760 | 765 | 757 | 757 | 334,000 |
1995/10/26 | 763 | 768 | 762 | 763 | 303,000 |
1995/10/25 | 760 | 765 | 760 | 764 | 137,000 |
1995/10/24 | 751 | 760 | 750 | 755 | 264,000 |
1995/10/23 | 755 | 755 | 750 | 750 | 490,000 |
1995/10/20 | 758 | 764 | 758 | 760 | 262,000 |
1995/10/19 | 765 | 770 | 758 | 758 | 152,000 |
1995/10/18 | 769 | 771 | 760 | 765 | 372,000 |
1995/10/17 | 771 | 776 | 765 | 770 | 823,000 |
1995/10/16 | 755 | 770 | 755 | 766 | 530,000 |
1995/10/13 | 752 | 772 | 752 | 760 | 769,000 |
1995/10/12 | 741 | 749 | 741 | 745 | 320,000 |
1995/10/11 | 740 | 749 | 740 | 740 | 253,000 |
1995/10/09 | 739 | 753 | 739 | 740 | 274,000 |
1995/10/06 | 735 | 749 | 731 | 748 | 433,000 |
1995/10/05 | 756 | 756 | 735 | 736 | 547,000 |
1995/10/04 | 743 | 759 | 740 | 753 | 1,156,000 |
1995/10/03 | 736 | 747 | 730 | 743 | 1,605,000 |
1995/10/02 | 720 | 735 | 720 | 727 | 2,869,000 |
1995/09/29 | 721 | 740 | 711 | 711 | 5,782,000 |
1995/09/28 | 750 | 753 | 711 | 711 | 3,121,000 |
1995/09/27 | 772 | 773 | 750 | 754 | 1,775,000 |
1995/09/26 | 755 | 769 | 746 | 769 | 3,799,000 |
1995/09/25 | 795 | 795 | 795 | 795 | 202,000 |
1995/09/22 | 900 | 914 | 895 | 895 | 425,000 |
1995/09/21 | 934 | 934 | 915 | 920 | 416,000 |
1995/09/20 | 1,000 | 1,000 | 936 | 936 | 462,000 |
1995/09/19 | 991 | 1,000 | 990 | 995 | 233,000 |
1995/09/18 | 1,030 | 1,040 | 990 | 996 | 330,000 |
1995/09/14 | 1,030 | 1,030 | 1,000 | 1,030 | 168,000 |
1995/09/13 | 1,020 | 1,030 | 1,010 | 1,020 | 86,000 |
1995/09/12 | 1,040 | 1,040 | 1,000 | 1,000 | 148,000 |
1995/09/11 | 1,010 | 1,040 | 1,010 | 1,030 | 192,000 |
1995/09/08 | 981 | 1,030 | 975 | 1,030 | 2,528,000 |
1995/09/07 | 962 | 962 | 941 | 941 | 194,000 |
1995/09/06 | 978 | 993 | 967 | 967 | 131,000 |
1995/09/05 | 1,000 | 1,000 | 978 | 988 | 111,000 |
1995/09/04 | 1,010 | 1,020 | 978 | 990 | 171,000 |
1995/09/01 | 981 | 1,020 | 981 | 1,010 | 154,000 |
1995/08/31 | 1,000 | 1,010 | 983 | 983 | 137,000 |
1995/08/30 | 1,020 | 1,020 | 972 | 972 | 112,000 |
1995/08/29 | 1,000 | 1,020 | 982 | 1,000 | 89,000 |
1995/08/28 | 980 | 1,010 | 971 | 1,000 | 78,000 |
1995/08/25 | 1,010 | 1,010 | 980 | 983 | 127,000 |
1995/08/24 | 990 | 1,020 | 979 | 1,010 | 133,000 |
1995/08/23 | 1,000 | 1,020 | 990 | 990 | 92,000 |
1995/08/22 | 1,010 | 1,030 | 1,000 | 1,000 | 130,000 |
1995/08/21 | 1,010 | 1,010 | 1,000 | 1,010 | 112,000 |
1995/08/18 | 1,000 | 1,020 | 1,000 | 1,000 | 249,000 |
1995/08/17 | 999 | 1,020 | 995 | 1,020 | 372,000 |
1995/08/16 | 1,000 | 1,040 | 1,000 | 1,000 | 463,000 |
1995/08/15 | 936 | 985 | 936 | 960 | 244,000 |
1995/08/14 | 928 | 950 | 928 | 936 | 93,000 |
1995/08/11 | 942 | 942 | 927 | 927 | 398,000 |
1995/08/10 | 921 | 942 | 916 | 926 | 148,000 |
1995/08/09 | 928 | 947 | 921 | 926 | 104,000 |
1995/08/08 | 920 | 950 | 915 | 920 | 142,000 |
1995/08/07 | 949 | 949 | 920 | 928 | 116,000 |
1995/08/04 | 950 | 958 | 937 | 939 | 144,000 |
1995/08/03 | 989 | 1,000 | 960 | 960 | 170,000 |
1995/08/02 | 935 | 985 | 935 | 979 | 167,000 |
1995/08/01 | 977 | 977 | 945 | 945 | 141,000 |
1995/07/31 | 979 | 995 | 968 | 969 | 203,000 |
1995/07/28 | 943 | 975 | 943 | 975 | 125,000 |
1995/07/27 | 938 | 972 | 938 | 964 | 189,000 |
1995/07/26 | 920 | 950 | 912 | 949 | 91,000 |
1995/07/25 | 953 | 960 | 911 | 920 | 85,000 |
1995/07/24 | 953 | 966 | 930 | 963 | 79,000 |
1995/07/21 | 958 | 958 | 940 | 953 | 101,000 |
1995/07/20 | 915 | 955 | 910 | 953 | 135,000 |
1995/07/19 | 940 | 944 | 922 | 935 | 127,000 |
1995/07/18 | 980 | 980 | 940 | 954 | 153,000 |
1995/07/17 | 945 | 980 | 942 | 974 | 189,000 |
1995/07/14 | 958 | 958 | 910 | 925 | 358,000 |
1995/07/13 | 959 | 959 | 921 | 938 | 178,000 |
1995/07/12 | 955 | 970 | 931 | 959 | 327,000 |
1995/07/11 | 926 | 958 | 910 | 950 | 287,000 |
1995/07/10 | 937 | 960 | 924 | 924 | 393,000 |
1995/07/07 | 849 | 939 | 843 | 924 | 601,000 |
1995/07/06 | 791 | 840 | 757 | 840 | 143,000 |
1995/07/05 | 780 | 800 | 770 | 790 | 44,000 |
1995/07/04 | 762 | 790 | 747 | 790 | 65,000 |
1995/07/03 | 760 | 760 | 740 | 758 | 123,000 |
1995/06/30 | 775 | 795 | 770 | 770 | 159,000 |
1995/06/29 | 800 | 805 | 760 | 775 | 191,000 |
1995/06/28 | 778 | 798 | 766 | 776 | 119,000 |
1995/06/27 | 817 | 817 | 786 | 786 | 118,000 |
1995/06/26 | 834 | 834 | 815 | 815 | 64,000 |
1995/06/23 | 820 | 825 | 814 | 814 | 111,000 |
1995/06/22 | 800 | 814 | 800 | 800 | 115,000 |
1995/06/21 | 796 | 815 | 787 | 815 | 105,000 |
1995/06/20 | 802 | 811 | 760 | 776 | 216,000 |
1995/06/19 | 805 | 830 | 800 | 801 | 74,000 |
1995/06/16 | 847 | 847 | 793 | 803 | 163,000 |
1995/06/15 | 819 | 827 | 791 | 827 | 191,000 |
1995/06/14 | 836 | 840 | 824 | 824 | 117,000 |
1995/06/13 | 831 | 843 | 826 | 826 | 165,000 |
1995/06/12 | 841 | 841 | 825 | 830 | 169,000 |
1995/06/09 | 860 | 869 | 851 | 851 | 1,132,000 |
1995/06/08 | 898 | 898 | 873 | 880 | 202,000 |
1995/06/07 | 902 | 915 | 890 | 898 | 51,000 |
1995/06/06 | 930 | 930 | 900 | 905 | 129,000 |
1995/06/05 | 935 | 935 | 909 | 920 | 90,000 |
1995/06/02 | 911 | 940 | 911 | 927 | 169,000 |
1995/06/01 | 881 | 910 | 873 | 910 | 166,000 |
1995/05/31 | 905 | 905 | 871 | 871 | 274,000 |
1995/05/30 | 913 | 935 | 913 | 923 | 82,000 |
1995/05/29 | 900 | 910 | 895 | 910 | 137,000 |
1995/05/26 | 905 | 930 | 905 | 920 | 112,000 |
1995/05/25 | 972 | 972 | 915 | 915 | 193,000 |
1995/05/24 | 943 | 960 | 943 | 952 | 74,000 |
1995/05/23 | 938 | 970 | 937 | 970 | 91,000 |
1995/05/22 | 930 | 941 | 930 | 938 | 109,000 |
1995/05/19 | 949 | 969 | 939 | 944 | 147,000 |
1995/05/18 | 977 | 977 | 956 | 959 | 99,000 |
1995/05/17 | 973 | 999 | 973 | 987 | 111,000 |
1995/05/16 | 987 | 988 | 970 | 983 | 74,000 |
1995/05/15 | 965 | 999 | 955 | 998 | 144,000 |
1995/05/12 | 994 | 1,010 | 975 | 975 | 294,000 |
1995/05/11 | 1,000 | 1,010 | 980 | 984 | 70,000 |
1995/05/10 | 1,000 | 1,020 | 1,000 | 1,010 | 187,000 |
1995/05/09 | 1,040 | 1,040 | 1,000 | 1,000 | 109,000 |
1995/05/08 | 1,030 | 1,040 | 1,020 | 1,030 | 171,000 |
1995/05/02 | 980 | 1,030 | 980 | 1,030 | 205,000 |
1995/05/01 | 1,000 | 1,000 | 985 | 1,000 | 35,000 |
1995/04/28 | 999 | 1,000 | 990 | 990 | 97,000 |
1995/04/27 | 1,010 | 1,010 | 990 | 990 | 138,000 |
1995/04/26 | 979 | 996 | 966 | 986 | 114,000 |
1995/04/25 | 979 | 1,000 | 976 | 989 | 217,000 |
1995/04/24 | 969 | 976 | 960 | 969 | 93,000 |
1995/04/21 | 952 | 970 | 952 | 970 | 257,000 |
1995/04/20 | 924 | 939 | 919 | 935 | 238,000 |
1995/04/19 | 893 | 926 | 875 | 919 | 328,000 |
1995/04/18 | 880 | 890 | 878 | 883 | 59,000 |
1995/04/17 | 853 | 886 | 853 | 885 | 124,000 |
1995/04/14 | 915 | 930 | 873 | 873 | 326,000 |
1995/04/13 | 898 | 929 | 892 | 925 | 132,000 |
1995/04/12 | 889 | 910 | 889 | 901 | 102,000 |
1995/04/11 | 908 | 908 | 880 | 901 | 89,000 |
1995/04/10 | 846 | 901 | 827 | 898 | 185,000 |
1995/04/07 | 855 | 869 | 851 | 856 | 106,000 |
1995/04/06 | 869 | 879 | 855 | 858 | 115,000 |
1995/04/05 | 850 | 859 | 820 | 859 | 191,000 |
1995/04/04 | 841 | 845 | 801 | 840 | 285,000 |
1995/04/03 | 860 | 860 | 828 | 832 | 356,000 |
1995/03/31 | 940 | 940 | 890 | 890 | 244,000 |
1995/03/30 | 920 | 930 | 920 | 921 | 68,000 |
1995/03/29 | 930 | 930 | 900 | 929 | 183,000 |
1995/03/28 | 920 | 945 | 920 | 930 | 200,000 |
1995/03/27 | 916 | 940 | 915 | 915 | 214,000 |
1995/03/24 | 917 | 920 | 895 | 907 | 146,000 |
1995/03/23 | 911 | 939 | 911 | 918 | 139,000 |
1995/03/22 | 927 | 939 | 915 | 921 | 111,000 |
1995/03/20 | 917 | 935 | 912 | 930 | 147,000 |
1995/03/17 | 933 | 942 | 917 | 931 | 231,000 |
1995/03/16 | 929 | 930 | 910 | 925 | 42,000 |
1995/03/15 | 910 | 939 | 904 | 939 | 228,000 |
1995/03/14 | 915 | 924 | 900 | 900 | 145,000 |
1995/03/13 | 928 | 930 | 886 | 898 | 220,000 |
1995/03/10 | 960 | 966 | 920 | 920 | 1,503,000 |
1995/03/09 | 980 | 981 | 956 | 960 | 85,000 |
1995/03/08 | 975 | 975 | 950 | 952 | 171,000 |
1995/03/07 | 999 | 999 | 985 | 985 | 86,000 |
1995/03/06 | 992 | 1,010 | 977 | 996 | 56,000 |
1995/03/03 | 980 | 1,010 | 980 | 997 | 76,000 |
1995/03/02 | 973 | 1,010 | 973 | 1,000 | 245,000 |
1995/03/01 | 1,000 | 1,000 | 935 | 953 | 425,000 |
1995/02/28 | 1,030 | 1,050 | 1,010 | 1,020 | 179,000 |
1995/02/27 | 1,030 | 1,040 | 1,000 | 1,000 | 398,000 |
1995/02/24 | 1,090 | 1,090 | 1,060 | 1,070 | 209,000 |
1995/02/23 | 1,120 | 1,130 | 1,080 | 1,110 | 161,000 |
1995/02/22 | 1,150 | 1,170 | 1,130 | 1,140 | 251,000 |
1995/02/21 | 1,130 | 1,170 | 1,130 | 1,150 | 227,000 |
1995/02/20 | 1,120 | 1,130 | 1,110 | 1,120 | 93,000 |
1995/02/17 | 1,050 | 1,140 | 1,050 | 1,100 | 252,000 |
1995/02/16 | 1,100 | 1,100 | 1,060 | 1,070 | 125,000 |
1995/02/15 | 1,070 | 1,090 | 1,060 | 1,090 | 90,000 |
1995/02/14 | 1,110 | 1,120 | 1,090 | 1,090 | 143,000 |
1995/02/13 | 1,090 | 1,160 | 1,080 | 1,130 | 140,000 |
1995/02/10 | 1,120 | 1,130 | 1,070 | 1,080 | 339,000 |
1995/02/09 | 1,160 | 1,170 | 1,130 | 1,130 | 89,000 |
1995/02/08 | 1,160 | 1,180 | 1,140 | 1,160 | 75,000 |
1995/02/07 | 1,180 | 1,180 | 1,160 | 1,160 | 58,000 |
1995/02/06 | 1,160 | 1,190 | 1,160 | 1,180 | 80,000 |
1995/02/03 | 1,150 | 1,170 | 1,150 | 1,150 | 79,000 |
1995/02/02 | 1,150 | 1,180 | 1,140 | 1,150 | 109,000 |
1995/02/01 | 1,120 | 1,190 | 1,110 | 1,170 | 183,000 |
1995/01/31 | 1,070 | 1,120 | 1,040 | 1,120 | 189,000 |
1995/01/30 | 1,050 | 1,090 | 1,050 | 1,050 | 249,000 |
1995/01/27 | 1,050 | 1,060 | 1,030 | 1,030 | 208,000 |
1995/01/26 | 1,050 | 1,060 | 1,050 | 1,050 | 142,000 |
1995/01/25 | 1,090 | 1,090 | 1,050 | 1,060 | 315,000 |
1995/01/24 | 1,070 | 1,100 | 1,040 | 1,070 | 246,000 |
1995/01/23 | 1,170 | 1,190 | 1,050 | 1,060 | 347,000 |
1995/01/20 | 1,190 | 1,200 | 1,180 | 1,190 | 152,000 |
1995/01/19 | 1,210 | 1,210 | 1,190 | 1,210 | 154,000 |
1995/01/18 | 1,180 | 1,210 | 1,180 | 1,210 | 80,000 |
1995/01/17 | 1,190 | 1,200 | 1,190 | 1,200 | 73,000 |
1995/01/13 | 1,200 | 1,200 | 1,170 | 1,190 | 400,000 |
1995/01/12 | 1,180 | 1,190 | 1,150 | 1,180 | 84,000 |
1995/01/11 | 1,210 | 1,220 | 1,180 | 1,180 | 137,000 |
1995/01/10 | 1,180 | 1,220 | 1,180 | 1,210 | 179,000 |
1995/01/09 | 1,160 | 1,210 | 1,160 | 1,200 | 75,000 |
1995/01/06 | 1,160 | 1,180 | 1,160 | 1,180 | 50,000 |
1995/01/05 | 1,170 | 1,180 | 1,150 | 1,180 | 30,000 |
1995/01/04 | 1,170 | 1,170 | 1,160 | 1,160 | 30,000 |