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 |
---|---|---|---|---|---|
1997/12/30 | 425 | 450 | 425 | 450 | 23,000 |
1997/12/29 | 426 | 430 | 421 | 430 | 11,000 |
1997/12/26 | 427 | 427 | 411 | 426 | 27,000 |
1997/12/25 | 409 | 431 | 407 | 430 | 59,000 |
1997/12/24 | 405 | 405 | 395 | 402 | 100,000 |
1997/12/22 | 402 | 402 | 390 | 400 | 66,000 |
1997/12/19 | 430 | 430 | 395 | 400 | 77,000 |
1997/12/18 | 426 | 435 | 424 | 435 | 167,000 |
1997/12/17 | 408 | 440 | 405 | 431 | 103,000 |
1997/12/16 | 411 | 413 | 409 | 409 | 80,000 |
1997/12/15 | 418 | 422 | 415 | 416 | 39,000 |
1997/12/12 | 459 | 459 | 427 | 428 | 203,000 |
1997/12/11 | 470 | 470 | 450 | 450 | 18,000 |
1997/12/10 | 477 | 477 | 460 | 469 | 51,000 |
1997/12/09 | 490 | 493 | 470 | 472 | 86,000 |
1997/12/08 | 514 | 514 | 490 | 495 | 40,000 |
1997/12/05 | 520 | 520 | 514 | 514 | 55,000 |
1997/12/04 | 523 | 523 | 510 | 510 | 40,000 |
1997/12/03 | 549 | 554 | 520 | 521 | 34,000 |
1997/12/02 | 560 | 560 | 554 | 554 | 34,000 |
1997/12/01 | 570 | 571 | 560 | 560 | 27,000 |
1997/11/28 | 572 | 572 | 560 | 571 | 41,000 |
1997/11/27 | 590 | 590 | 560 | 560 | 37,000 |
1997/11/26 | 588 | 598 | 588 | 597 | 22,000 |
1997/11/25 | 561 | 561 | 551 | 559 | 31,000 |
1997/11/21 | 618 | 620 | 600 | 600 | 85,000 |
1997/11/20 | 600 | 610 | 600 | 610 | 11,000 |
1997/11/19 | 609 | 619 | 600 | 600 | 19,000 |
1997/11/18 | 595 | 609 | 590 | 609 | 51,000 |
1997/11/17 | 575 | 600 | 575 | 585 | 74,000 |
1997/11/14 | 580 | 580 | 575 | 575 | 21,000 |
1997/11/13 | 580 | 580 | 566 | 571 | 129,000 |
1997/11/12 | 634 | 634 | 600 | 600 | 244,000 |
1997/11/11 | 620 | 630 | 616 | 630 | 23,000 |
1997/11/10 | 634 | 640 | 610 | 610 | 48,000 |
1997/11/07 | 641 | 641 | 632 | 634 | 117,000 |
1997/11/06 | 660 | 670 | 631 | 631 | 28,000 |
1997/11/05 | 671 | 671 | 649 | 669 | 65,000 |
1997/11/04 | 659 | 670 | 655 | 670 | 13,000 |
1997/10/31 | 651 | 680 | 651 | 679 | 42,000 |
1997/10/30 | 649 | 669 | 646 | 668 | 60,000 |
1997/10/29 | 621 | 640 | 621 | 640 | 14,000 |
1997/10/28 | 600 | 600 | 590 | 600 | 20,000 |
1997/10/27 | 630 | 630 | 622 | 622 | 3,000 |
1997/10/24 | 630 | 630 | 620 | 620 | 37,000 |
1997/10/23 | 600 | 620 | 585 | 620 | 356,000 |
1997/10/22 | 585 | 586 | 581 | 585 | 192,000 |
1997/10/21 | 587 | 587 | 581 | 583 | 114,000 |
1997/10/20 | 585 | 586 | 580 | 581 | 243,000 |
1997/10/17 | 599 | 599 | 590 | 599 | 16,000 |
1997/10/16 | 600 | 600 | 590 | 590 | 39,000 |
1997/10/15 | 589 | 603 | 585 | 600 | 117,000 |
1997/10/14 | 599 | 600 | 590 | 599 | 132,000 |
1997/10/13 | 603 | 604 | 587 | 591 | 77,000 |
1997/10/09 | 611 | 611 | 606 | 611 | 95,000 |
1997/10/08 | 628 | 628 | 621 | 621 | 10,000 |
1997/10/07 | 645 | 645 | 628 | 628 | 21,000 |
1997/10/06 | 611 | 645 | 607 | 645 | 99,000 |
1997/10/03 | 611 | 611 | 600 | 601 | 38,000 |
1997/10/02 | 620 | 620 | 610 | 610 | 20,000 |
1997/10/01 | 635 | 635 | 622 | 622 | 29,000 |
1997/09/30 | 641 | 650 | 636 | 641 | 27,000 |
1997/09/29 | 653 | 653 | 640 | 645 | 57,000 |
1997/09/26 | 667 | 667 | 660 | 660 | 24,000 |
1997/09/25 | 665 | 667 | 665 | 667 | 75,000 |
1997/09/24 | 665 | 666 | 665 | 666 | 10,000 |
1997/09/22 | 657 | 665 | 650 | 665 | 35,000 |
1997/09/19 | 667 | 676 | 655 | 656 | 34,000 |
1997/09/18 | 680 | 688 | 676 | 676 | 50,000 |
1997/09/17 | 705 | 705 | 690 | 690 | 48,000 |
1997/09/16 | 715 | 715 | 715 | 715 | 3,000 |
1997/09/12 | 718 | 718 | 714 | 714 | 64,000 |
1997/09/11 | 723 | 723 | 717 | 717 | 55,000 |
1997/09/10 | 720 | 725 | 715 | 725 | 21,000 |
1997/09/09 | 717 | 717 | 717 | 717 | 8,000 |
1997/09/08 | 717 | 720 | 717 | 718 | 26,000 |
1997/09/05 | 720 | 720 | 720 | 720 | 68,000 |
1997/09/04 | 719 | 730 | 719 | 722 | 28,000 |
1997/09/03 | 724 | 724 | 719 | 724 | 39,000 |
1997/09/02 | 725 | 725 | 722 | 725 | 8,000 |
1997/09/01 | 720 | 726 | 715 | 726 | 28,000 |
1997/08/29 | 721 | 721 | 720 | 720 | 69,000 |
1997/08/28 | 724 | 727 | 721 | 722 | 35,000 |
1997/08/27 | 727 | 733 | 726 | 726 | 7,000 |
1997/08/26 | 730 | 753 | 730 | 753 | 7,000 |
1997/08/25 | 724 | 730 | 723 | 730 | 45,000 |
1997/08/22 | 730 | 730 | 720 | 723 | 54,000 |
1997/08/21 | 730 | 754 | 730 | 754 | 19,000 |
1997/08/20 | 726 | 730 | 726 | 728 | 15,000 |
1997/08/19 | 724 | 724 | 717 | 724 | 19,000 |
1997/08/18 | 720 | 720 | 715 | 716 | 19,000 |
1997/08/15 | 724 | 724 | 720 | 720 | 48,000 |
1997/08/14 | 720 | 727 | 720 | 725 | 16,000 |
1997/08/13 | 731 | 731 | 724 | 726 | 22,000 |
1997/08/12 | 730 | 730 | 708 | 726 | 162,000 |
1997/08/11 | 727 | 739 | 725 | 725 | 14,000 |
1997/08/08 | 726 | 747 | 726 | 747 | 39,000 |
1997/08/07 | 750 | 750 | 740 | 750 | 153,000 |
1997/08/06 | 751 | 752 | 750 | 750 | 65,000 |
1997/08/05 | 754 | 754 | 750 | 751 | 48,000 |
1997/08/04 | 762 | 762 | 752 | 755 | 26,000 |
1997/08/01 | 786 | 786 | 766 | 766 | 43,000 |
1997/07/31 | 808 | 819 | 806 | 816 | 92,000 |
1997/07/30 | 786 | 798 | 786 | 798 | 63,000 |
1997/07/29 | 789 | 789 | 787 | 787 | 10,000 |
1997/07/28 | 808 | 808 | 787 | 788 | 20,000 |
1997/07/25 | 800 | 810 | 795 | 810 | 37,000 |
1997/07/24 | 790 | 791 | 790 | 790 | 20,000 |
1997/07/23 | 789 | 789 | 789 | 789 | 20,000 |
1997/07/22 | 790 | 791 | 789 | 789 | 26,000 |
1997/07/18 | 793 | 797 | 790 | 793 | 60,000 |
1997/07/17 | 795 | 795 | 793 | 793 | 17,000 |
1997/07/16 | 788 | 800 | 788 | 798 | 13,000 |
1997/07/15 | 792 | 797 | 787 | 787 | 53,000 |
1997/07/14 | 795 | 806 | 795 | 797 | 11,000 |
1997/07/11 | 786 | 794 | 786 | 794 | 20,000 |
1997/07/10 | 787 | 787 | 786 | 786 | 9,000 |
1997/07/09 | 795 | 795 | 785 | 787 | 18,000 |
1997/07/08 | 792 | 813 | 792 | 799 | 111,000 |
1997/07/07 | 809 | 809 | 790 | 791 | 33,000 |
1997/07/04 | 814 | 814 | 813 | 813 | 20,000 |
1997/07/03 | 810 | 821 | 810 | 813 | 20,000 |
1997/07/02 | 809 | 810 | 809 | 810 | 36,000 |
1997/07/01 | 811 | 811 | 802 | 809 | 86,000 |
1997/06/30 | 818 | 818 | 808 | 808 | 80,000 |
1997/06/27 | 815 | 815 | 806 | 808 | 18,000 |
1997/06/26 | 816 | 820 | 815 | 815 | 11,000 |
1997/06/25 | 809 | 816 | 809 | 816 | 26,000 |
1997/06/24 | 808 | 809 | 801 | 801 | 35,000 |
1997/06/23 | 813 | 813 | 809 | 809 | 20,000 |
1997/06/20 | 799 | 809 | 799 | 809 | 91,000 |
1997/06/19 | 790 | 793 | 790 | 793 | 42,000 |
1997/06/18 | 794 | 800 | 792 | 793 | 71,000 |
1997/06/17 | 830 | 830 | 811 | 814 | 70,000 |
1997/06/16 | 832 | 832 | 830 | 830 | 40,000 |
1997/06/13 | 833 | 833 | 833 | 833 | 47,000 |
1997/06/12 | 833 | 833 | 833 | 833 | 30,000 |
1997/06/11 | 835 | 850 | 830 | 833 | 177,000 |
1997/06/10 | 825 | 835 | 825 | 835 | 38,000 |
1997/06/09 | 830 | 838 | 820 | 830 | 85,000 |
1997/06/06 | 829 | 834 | 829 | 830 | 30,000 |
1997/06/05 | 837 | 837 | 829 | 829 | 32,000 |
1997/06/04 | 833 | 849 | 833 | 849 | 78,000 |
1997/06/03 | 841 | 841 | 826 | 832 | 77,000 |
1997/06/02 | 839 | 843 | 839 | 843 | 47,000 |
1997/05/30 | 858 | 859 | 851 | 859 | 9,000 |
1997/05/29 | 842 | 850 | 842 | 850 | 30,000 |
1997/05/28 | 850 | 850 | 843 | 843 | 16,000 |
1997/05/27 | 859 | 859 | 841 | 842 | 16,000 |
1997/05/26 | 861 | 861 | 861 | 861 | 16,000 |
1997/05/23 | 870 | 873 | 862 | 863 | 61,000 |
1997/05/22 | 880 | 881 | 870 | 870 | 77,000 |
1997/05/21 | 937 | 937 | 909 | 909 | 127,000 |
1997/05/20 | 950 | 950 | 934 | 937 | 21,000 |
1997/05/19 | 933 | 950 | 931 | 933 | 42,000 |
1997/05/16 | 935 | 949 | 924 | 941 | 27,000 |
1997/05/15 | 943 | 943 | 934 | 934 | 8,000 |
1997/05/14 | 931 | 938 | 931 | 933 | 17,000 |
1997/05/13 | 910 | 935 | 910 | 931 | 33,000 |
1997/05/12 | 899 | 905 | 895 | 905 | 46,000 |
1997/05/09 | 911 | 911 | 908 | 908 | 12,000 |
1997/05/08 | 906 | 906 | 906 | 906 | 13,000 |
1997/05/07 | 894 | 905 | 894 | 905 | 72,000 |
1997/05/06 | 899 | 918 | 893 | 893 | 62,000 |
1997/05/02 | 889 | 889 | 874 | 882 | 59,000 |
1997/05/01 | 881 | 892 | 880 | 892 | 180,000 |
1997/04/30 | 881 | 883 | 881 | 881 | 27,000 |
1997/04/28 | 879 | 885 | 879 | 883 | 25,000 |
1997/04/25 | 880 | 885 | 871 | 880 | 99,000 |
1997/04/24 | 876 | 886 | 875 | 880 | 108,000 |
1997/04/23 | 830 | 855 | 827 | 845 | 264,000 |
1997/04/22 | 821 | 828 | 816 | 823 | 153,000 |
1997/04/21 | 804 | 815 | 804 | 811 | 43,000 |
1997/04/18 | 795 | 806 | 795 | 804 | 28,000 |
1997/04/17 | 779 | 792 | 779 | 792 | 127,000 |
1997/04/16 | 766 | 785 | 760 | 785 | 148,000 |
1997/04/15 | 767 | 768 | 750 | 751 | 79,000 |
1997/04/14 | 771 | 771 | 768 | 768 | 26,000 |
1997/04/11 | 742 | 756 | 742 | 756 | 34,000 |
1997/04/10 | 750 | 758 | 740 | 740 | 30,000 |
1997/04/09 | 710 | 750 | 710 | 750 | 55,000 |
1997/04/08 | 764 | 764 | 750 | 750 | 55,000 |
1997/04/07 | 778 | 778 | 763 | 763 | 28,000 |
1997/04/04 | 782 | 782 | 778 | 779 | 35,000 |
1997/04/03 | 785 | 787 | 783 | 787 | 72,000 |
1997/04/02 | 786 | 786 | 780 | 786 | 43,000 |
1997/04/01 | 797 | 797 | 786 | 786 | 37,000 |
1997/03/31 | 800 | 800 | 790 | 798 | 45,000 |
1997/03/28 | 813 | 813 | 805 | 808 | 40,000 |
1997/03/27 | 820 | 820 | 817 | 817 | 256,000 |
1997/03/26 | 824 | 824 | 819 | 823 | 64,000 |
1997/03/25 | 810 | 820 | 805 | 815 | 38,000 |
1997/03/24 | 803 | 809 | 803 | 807 | 68,000 |
1997/03/21 | 800 | 809 | 800 | 803 | 101,000 |
1997/03/19 | 790 | 794 | 783 | 791 | 87,000 |
1997/03/18 | 798 | 798 | 788 | 788 | 71,000 |
1997/03/17 | 771 | 781 | 770 | 778 | 43,000 |
1997/03/14 | 766 | 770 | 765 | 770 | 149,000 |
1997/03/13 | 778 | 781 | 777 | 778 | 130,000 |
1997/03/12 | 782 | 782 | 779 | 780 | 72,000 |
1997/03/11 | 777 | 787 | 777 | 787 | 28,000 |
1997/03/10 | 788 | 788 | 765 | 777 | 14,000 |
1997/03/07 | 790 | 795 | 781 | 795 | 71,000 |
1997/03/06 | 793 | 801 | 793 | 797 | 129,000 |
1997/03/05 | 790 | 800 | 790 | 790 | 118,000 |
1997/03/04 | 787 | 805 | 787 | 789 | 158,000 |
1997/03/03 | 763 | 801 | 763 | 787 | 477,000 |
1997/02/28 | 760 | 760 | 750 | 753 | 93,000 |
1997/02/27 | 765 | 765 | 750 | 754 | 50,000 |
1997/02/26 | 766 | 780 | 765 | 765 | 95,000 |
1997/02/25 | 766 | 766 | 763 | 766 | 208,000 |
1997/02/24 | 785 | 800 | 776 | 776 | 55,000 |
1997/02/21 | 789 | 795 | 785 | 785 | 63,000 |
1997/02/20 | 760 | 774 | 750 | 773 | 35,000 |
1997/02/19 | 747 | 750 | 737 | 750 | 83,000 |
1997/02/18 | 758 | 760 | 746 | 747 | 89,000 |
1997/02/17 | 724 | 727 | 718 | 718 | 86,000 |
1997/02/14 | 710 | 724 | 710 | 724 | 367,000 |
1997/02/13 | 713 | 723 | 713 | 718 | 70,000 |
1997/02/12 | 715 | 717 | 710 | 710 | 145,000 |
1997/02/10 | 722 | 722 | 710 | 710 | 85,000 |
1997/02/07 | 730 | 730 | 721 | 722 | 122,000 |
1997/02/06 | 726 | 743 | 726 | 730 | 152,000 |
1997/02/05 | 783 | 783 | 741 | 743 | 83,000 |
1997/02/04 | 780 | 781 | 776 | 776 | 111,000 |
1997/02/03 | 780 | 787 | 780 | 780 | 26,000 |
1997/01/31 | 770 | 782 | 770 | 780 | 177,000 |
1997/01/30 | 779 | 779 | 771 | 774 | 170,000 |
1997/01/29 | 800 | 801 | 777 | 779 | 144,000 |
1997/01/28 | 809 | 809 | 798 | 800 | 148,000 |
1997/01/27 | 838 | 838 | 821 | 829 | 51,000 |
1997/01/24 | 861 | 861 | 840 | 853 | 26,000 |
1997/01/23 | 840 | 841 | 840 | 841 | 22,000 |
1997/01/22 | 818 | 828 | 815 | 828 | 124,000 |
1997/01/21 | 825 | 825 | 815 | 815 | 75,000 |
1997/01/20 | 864 | 864 | 815 | 830 | 44,000 |
1997/01/17 | 866 | 890 | 860 | 865 | 52,000 |
1997/01/16 | 860 | 862 | 860 | 862 | 67,000 |
1997/01/14 | 840 | 863 | 840 | 860 | 83,000 |
1997/01/13 | 820 | 840 | 820 | 840 | 101,000 |
1997/01/10 | 890 | 890 | 820 | 820 | 91,000 |
1997/01/09 | 925 | 931 | 905 | 910 | 126,000 |
1997/01/08 | 945 | 945 | 936 | 944 | 113,000 |
1997/01/07 | 955 | 955 | 946 | 946 | 93,000 |
1997/01/06 | 958 | 958 | 954 | 958 | 39,000 |