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 |
---|---|---|---|---|---|
1999/12/30 | 345 | 345 | 345 | 345 | 17,000 |
1999/12/29 | 355 | 355 | 346 | 346 | 20,000 |
1999/12/28 | 346 | 355 | 346 | 355 | 15,000 |
1999/12/27 | 356 | 358 | 345 | 347 | 15,000 |
1999/12/24 | 350 | 358 | 350 | 358 | 74,000 |
1999/12/22 | 345 | 348 | 344 | 348 | 72,000 |
1999/12/21 | 344 | 349 | 341 | 347 | 38,000 |
1999/12/20 | 357 | 357 | 345 | 349 | 84,000 |
1999/12/17 | 370 | 370 | 352 | 352 | 130,000 |
1999/12/16 | 380 | 380 | 364 | 368 | 100,000 |
1999/12/15 | 360 | 360 | 355 | 355 | 56,000 |
1999/12/14 | 359 | 360 | 355 | 360 | 54,000 |
1999/12/13 | 358 | 360 | 355 | 359 | 55,000 |
1999/12/10 | 360 | 362 | 355 | 358 | 107,000 |
1999/12/09 | 362 | 378 | 360 | 361 | 42,000 |
1999/12/08 | 365 | 367 | 360 | 362 | 59,000 |
1999/12/07 | 367 | 370 | 365 | 365 | 42,000 |
1999/12/06 | 364 | 370 | 363 | 367 | 48,000 |
1999/12/03 | 360 | 364 | 355 | 364 | 98,000 |
1999/12/02 | 360 | 361 | 351 | 351 | 280,000 |
1999/12/01 | 355 | 363 | 355 | 360 | 132,000 |
1999/11/30 | 356 | 357 | 355 | 355 | 134,000 |
1999/11/29 | 360 | 362 | 356 | 356 | 221,000 |
1999/11/26 | 380 | 380 | 360 | 360 | 101,000 |
1999/11/25 | 375 | 380 | 370 | 372 | 115,000 |
1999/11/24 | 387 | 400 | 375 | 379 | 187,000 |
1999/11/22 | 398 | 403 | 377 | 377 | 96,000 |
1999/11/19 | 414 | 417 | 385 | 388 | 77,000 |
1999/11/18 | 391 | 416 | 390 | 409 | 156,000 |
1999/11/17 | 380 | 392 | 379 | 381 | 223,000 |
1999/11/16 | 355 | 389 | 355 | 384 | 68,000 |
1999/11/15 | 372 | 372 | 356 | 356 | 71,000 |
1999/11/12 | 385 | 386 | 372 | 373 | 147,000 |
1999/11/11 | 392 | 392 | 390 | 390 | 90,000 |
1999/11/10 | 400 | 401 | 386 | 400 | 185,000 |
1999/11/09 | 398 | 400 | 394 | 394 | 255,000 |
1999/11/08 | 405 | 405 | 390 | 393 | 141,000 |
1999/11/05 | 410 | 411 | 385 | 405 | 227,000 |
1999/11/04 | 423 | 424 | 418 | 419 | 95,000 |
1999/11/02 | 426 | 426 | 424 | 424 | 80,000 |
1999/11/01 | 429 | 432 | 426 | 426 | 73,000 |
1999/10/29 | 429 | 435 | 427 | 429 | 101,000 |
1999/10/28 | 430 | 432 | 429 | 429 | 90,000 |
1999/10/27 | 435 | 440 | 430 | 430 | 86,000 |
1999/10/26 | 435 | 444 | 435 | 444 | 51,000 |
1999/10/25 | 438 | 440 | 435 | 435 | 83,000 |
1999/10/22 | 454 | 454 | 432 | 438 | 105,000 |
1999/10/21 | 452 | 455 | 450 | 455 | 47,000 |
1999/10/20 | 452 | 455 | 450 | 453 | 72,000 |
1999/10/19 | 480 | 480 | 447 | 447 | 45,000 |
1999/10/18 | 451 | 480 | 451 | 480 | 68,000 |
1999/10/15 | 454 | 454 | 445 | 445 | 167,000 |
1999/10/14 | 454 | 459 | 450 | 454 | 135,000 |
1999/10/13 | 451 | 459 | 451 | 454 | 80,000 |
1999/10/12 | 466 | 471 | 465 | 465 | 99,000 |
1999/10/08 | 470 | 470 | 465 | 470 | 42,000 |
1999/10/07 | 500 | 505 | 480 | 480 | 118,000 |
1999/10/06 | 501 | 501 | 500 | 500 | 89,000 |
1999/10/05 | 500 | 500 | 495 | 500 | 118,000 |
1999/10/04 | 502 | 503 | 500 | 500 | 31,000 |
1999/10/01 | 481 | 503 | 481 | 500 | 117,000 |
1999/09/30 | 462 | 473 | 462 | 473 | 27,000 |
1999/09/29 | 461 | 477 | 460 | 460 | 55,000 |
1999/09/28 | 456 | 470 | 456 | 461 | 25,000 |
1999/09/27 | 480 | 480 | 454 | 454 | 45,000 |
1999/09/24 | 497 | 497 | 487 | 490 | 40,000 |
1999/09/22 | 497 | 497 | 487 | 494 | 21,000 |
1999/09/21 | 497 | 497 | 495 | 496 | 29,000 |
1999/09/20 | 502 | 502 | 497 | 499 | 36,000 |
1999/09/17 | 503 | 505 | 496 | 505 | 57,000 |
1999/09/16 | 497 | 508 | 497 | 508 | 228,000 |
1999/09/14 | 499 | 500 | 490 | 498 | 54,000 |
1999/09/13 | 500 | 505 | 497 | 502 | 84,000 |
1999/09/10 | 500 | 502 | 500 | 500 | 88,000 |
1999/09/09 | 494 | 499 | 490 | 490 | 20,000 |
1999/09/08 | 498 | 500 | 492 | 500 | 145,000 |
1999/09/07 | 482 | 515 | 480 | 503 | 313,000 |
1999/09/06 | 490 | 490 | 482 | 484 | 79,000 |
1999/09/03 | 506 | 508 | 495 | 495 | 50,000 |
1999/09/02 | 529 | 529 | 505 | 506 | 42,000 |
1999/09/01 | 520 | 521 | 512 | 515 | 60,000 |
1999/08/31 | 516 | 530 | 516 | 519 | 83,000 |
1999/08/30 | 530 | 530 | 507 | 509 | 43,000 |
1999/08/27 | 514 | 515 | 510 | 511 | 49,000 |
1999/08/26 | 525 | 525 | 500 | 508 | 82,000 |
1999/08/25 | 540 | 540 | 528 | 529 | 65,000 |
1999/08/24 | 529 | 537 | 529 | 532 | 70,000 |
1999/08/23 | 513 | 540 | 513 | 529 | 56,000 |
1999/08/20 | 485 | 512 | 485 | 500 | 121,000 |
1999/08/19 | 476 | 476 | 475 | 475 | 72,000 |
1999/08/18 | 485 | 490 | 475 | 476 | 76,000 |
1999/08/17 | 497 | 498 | 485 | 485 | 143,000 |
1999/08/16 | 492 | 499 | 492 | 496 | 108,000 |
1999/08/13 | 486 | 487 | 486 | 487 | 44,000 |
1999/08/12 | 480 | 491 | 480 | 481 | 81,000 |
1999/08/11 | 474 | 476 | 473 | 475 | 80,000 |
1999/08/10 | 482 | 484 | 474 | 474 | 154,000 |
1999/08/09 | 490 | 492 | 490 | 492 | 48,000 |
1999/08/06 | 500 | 500 | 495 | 495 | 71,000 |
1999/08/05 | 506 | 506 | 500 | 500 | 44,000 |
1999/08/04 | 521 | 521 | 511 | 513 | 37,000 |
1999/08/03 | 520 | 522 | 520 | 522 | 37,000 |
1999/08/02 | 500 | 515 | 495 | 515 | 108,000 |
1999/07/30 | 520 | 520 | 503 | 507 | 115,000 |
1999/07/29 | 537 | 537 | 520 | 526 | 107,000 |
1999/07/28 | 538 | 538 | 536 | 537 | 76,000 |
1999/07/27 | 539 | 545 | 536 | 545 | 32,000 |
1999/07/26 | 538 | 543 | 536 | 536 | 37,000 |
1999/07/23 | 544 | 544 | 536 | 539 | 56,000 |
1999/07/22 | 544 | 544 | 540 | 541 | 51,000 |
1999/07/21 | 540 | 542 | 539 | 542 | 93,000 |
1999/07/19 | 540 | 544 | 535 | 543 | 76,000 |
1999/07/16 | 549 | 551 | 541 | 544 | 69,000 |
1999/07/15 | 555 | 556 | 550 | 550 | 69,000 |
1999/07/14 | 555 | 561 | 550 | 554 | 148,000 |
1999/07/13 | 561 | 561 | 555 | 555 | 85,000 |
1999/07/12 | 572 | 572 | 561 | 561 | 22,000 |
1999/07/09 | 562 | 572 | 562 | 572 | 19,000 |
1999/07/08 | 564 | 565 | 561 | 561 | 33,000 |
1999/07/07 | 570 | 570 | 562 | 565 | 38,000 |
1999/07/06 | 570 | 577 | 570 | 577 | 10,000 |
1999/07/05 | 565 | 570 | 565 | 570 | 139,000 |
1999/07/02 | 580 | 580 | 563 | 565 | 124,000 |
1999/07/01 | 602 | 602 | 575 | 575 | 83,000 |
1999/06/30 | 570 | 570 | 562 | 562 | 55,000 |
1999/06/29 | 567 | 567 | 562 | 562 | 44,000 |
1999/06/28 | 570 | 570 | 562 | 562 | 95,000 |
1999/06/25 | 570 | 570 | 564 | 565 | 69,000 |
1999/06/24 | 571 | 580 | 570 | 570 | 43,000 |
1999/06/23 | 571 | 574 | 571 | 571 | 45,000 |
1999/06/22 | 571 | 574 | 571 | 571 | 37,000 |
1999/06/21 | 580 | 582 | 575 | 579 | 37,000 |
1999/06/18 | 582 | 582 | 578 | 578 | 46,000 |
1999/06/17 | 602 | 602 | 591 | 595 | 11,000 |
1999/06/16 | 591 | 606 | 591 | 601 | 41,000 |
1999/06/15 | 599 | 602 | 599 | 601 | 280,000 |
1999/06/14 | 584 | 600 | 584 | 600 | 114,000 |
1999/06/11 | 611 | 611 | 581 | 594 | 218,000 |
1999/06/10 | 572 | 576 | 571 | 571 | 51,000 |
1999/06/09 | 570 | 584 | 570 | 575 | 24,000 |
1999/06/08 | 575 | 575 | 565 | 565 | 6,000 |
1999/06/07 | 571 | 580 | 571 | 575 | 18,000 |
1999/06/04 | 574 | 578 | 574 | 576 | 9,000 |
1999/06/03 | 575 | 577 | 574 | 574 | 16,000 |
1999/06/02 | 593 | 593 | 590 | 590 | 9,000 |
1999/06/01 | 584 | 590 | 584 | 587 | 16,000 |
1999/05/31 | 578 | 584 | 578 | 584 | 29,000 |
1999/05/28 | 570 | 577 | 566 | 571 | 29,000 |
1999/05/27 | 576 | 576 | 570 | 572 | 42,000 |
1999/05/26 | 560 | 560 | 555 | 557 | 67,000 |
1999/05/25 | 573 | 573 | 560 | 560 | 57,000 |
1999/05/24 | 574 | 574 | 571 | 571 | 20,000 |
1999/05/21 | 563 | 567 | 563 | 566 | 37,000 |
1999/05/20 | 580 | 580 | 561 | 571 | 35,000 |
1999/05/19 | 556 | 575 | 556 | 560 | 62,000 |
1999/05/18 | 567 | 567 | 555 | 555 | 117,000 |
1999/05/17 | 575 | 575 | 567 | 567 | 60,000 |
1999/05/14 | 575 | 580 | 575 | 575 | 72,000 |
1999/05/13 | 590 | 590 | 574 | 584 | 65,000 |
1999/05/12 | 599 | 599 | 591 | 595 | 42,000 |
1999/05/11 | 589 | 591 | 589 | 590 | 37,000 |
1999/05/10 | 605 | 605 | 600 | 600 | 34,000 |
1999/05/07 | 610 | 610 | 605 | 605 | 52,000 |
1999/05/06 | 610 | 615 | 606 | 608 | 25,000 |
1999/04/30 | 606 | 610 | 606 | 606 | 33,000 |
1999/04/28 | 609 | 615 | 601 | 606 | 127,000 |
1999/04/27 | 600 | 610 | 595 | 609 | 116,000 |
1999/04/26 | 590 | 595 | 586 | 590 | 53,000 |
1999/04/23 | 589 | 590 | 585 | 589 | 43,000 |
1999/04/22 | 600 | 600 | 590 | 592 | 42,000 |
1999/04/21 | 604 | 607 | 600 | 600 | 14,000 |
1999/04/20 | 610 | 610 | 598 | 600 | 73,000 |
1999/04/19 | 617 | 617 | 615 | 616 | 33,000 |
1999/04/16 | 645 | 655 | 635 | 635 | 59,000 |
1999/04/15 | 614 | 646 | 613 | 640 | 139,000 |
1999/04/14 | 611 | 611 | 608 | 611 | 17,000 |
1999/04/13 | 595 | 615 | 595 | 610 | 49,000 |
1999/04/12 | 605 | 605 | 600 | 605 | 54,000 |
1999/04/09 | 600 | 603 | 589 | 596 | 89,000 |
1999/04/08 | 595 | 601 | 586 | 586 | 68,000 |
1999/04/07 | 584 | 590 | 584 | 588 | 20,000 |
1999/04/06 | 579 | 587 | 574 | 582 | 57,000 |
1999/04/05 | 572 | 578 | 572 | 578 | 24,000 |
1999/04/02 | 565 | 574 | 565 | 570 | 74,000 |
1999/04/01 | 565 | 572 | 560 | 572 | 51,000 |
1999/03/31 | 574 | 574 | 565 | 565 | 25,000 |
1999/03/30 | 577 | 579 | 567 | 567 | 35,000 |
1999/03/29 | 580 | 581 | 577 | 577 | 21,000 |
1999/03/26 | 583 | 585 | 570 | 575 | 23,000 |
1999/03/25 | 590 | 590 | 575 | 585 | 45,000 |
1999/03/24 | 582 | 583 | 570 | 580 | 71,000 |
1999/03/23 | 575 | 580 | 574 | 580 | 107,000 |
1999/03/19 | 573 | 579 | 571 | 571 | 48,000 |
1999/03/18 | 600 | 600 | 571 | 571 | 59,000 |
1999/03/17 | 589 | 594 | 585 | 594 | 54,000 |
1999/03/16 | 571 | 582 | 571 | 581 | 97,000 |
1999/03/15 | 570 | 579 | 570 | 571 | 25,000 |
1999/03/12 | 593 | 593 | 580 | 580 | 45,000 |
1999/03/11 | 576 | 587 | 576 | 587 | 29,000 |
1999/03/10 | 582 | 582 | 563 | 577 | 43,000 |
1999/03/09 | 580 | 585 | 570 | 580 | 63,000 |
1999/03/08 | 584 | 594 | 584 | 584 | 34,000 |
1999/03/05 | 566 | 585 | 565 | 584 | 57,000 |
1999/03/04 | 559 | 565 | 555 | 562 | 27,000 |
1999/03/03 | 560 | 561 | 555 | 559 | 37,000 |
1999/03/02 | 575 | 577 | 560 | 560 | 39,000 |
1999/03/01 | 575 | 575 | 575 | 575 | 11,000 |
1999/02/26 | 588 | 595 | 587 | 595 | 21,000 |
1999/02/25 | 600 | 600 | 580 | 592 | 25,000 |
1999/02/24 | 578 | 578 | 570 | 577 | 16,000 |
1999/02/23 | 582 | 588 | 571 | 580 | 44,000 |
1999/02/22 | 571 | 582 | 568 | 582 | 55,000 |
1999/02/19 | 585 | 590 | 571 | 571 | 76,000 |
1999/02/18 | 596 | 606 | 590 | 595 | 20,000 |
1999/02/17 | 618 | 618 | 591 | 591 | 32,000 |
1999/02/16 | 613 | 624 | 613 | 620 | 27,000 |
1999/02/15 | 602 | 615 | 602 | 615 | 13,000 |
1999/02/12 | 610 | 615 | 601 | 602 | 14,000 |
1999/02/10 | 602 | 607 | 596 | 600 | 23,000 |
1999/02/09 | 629 | 634 | 615 | 634 | 22,000 |
1999/02/08 | 632 | 632 | 610 | 629 | 4,000 |
1999/02/05 | 625 | 633 | 625 | 633 | 39,000 |
1999/02/04 | 618 | 620 | 618 | 620 | 12,000 |
1999/02/03 | 634 | 634 | 611 | 611 | 7,000 |
1999/02/02 | 612 | 637 | 610 | 637 | 69,000 |
1999/02/01 | 620 | 630 | 620 | 621 | 72,000 |
1999/01/29 | 611 | 620 | 611 | 620 | 17,000 |
1999/01/28 | 608 | 610 | 607 | 610 | 13,000 |
1999/01/27 | 600 | 608 | 598 | 607 | 18,000 |
1999/01/26 | 599 | 605 | 585 | 585 | 50,000 |
1999/01/25 | 595 | 600 | 594 | 600 | 23,000 |
1999/01/22 | 600 | 605 | 589 | 589 | 37,000 |
1999/01/21 | 580 | 598 | 580 | 595 | 56,000 |
1999/01/20 | 595 | 600 | 590 | 600 | 36,000 |
1999/01/19 | 598 | 600 | 580 | 600 | 36,000 |
1999/01/18 | 593 | 600 | 593 | 598 | 28,000 |
1999/01/14 | 587 | 613 | 587 | 613 | 38,000 |
1999/01/13 | 598 | 598 | 597 | 597 | 15,000 |
1999/01/12 | 590 | 592 | 590 | 591 | 6,000 |
1999/01/11 | 595 | 595 | 586 | 586 | 2,000 |
1999/01/08 | 592 | 599 | 588 | 595 | 21,000 |
1999/01/07 | 582 | 603 | 582 | 602 | 37,000 |
1999/01/06 | 578 | 578 | 578 | 578 | 4,000 |
1999/01/05 | 593 | 593 | 570 | 575 | 30,000 |
1999/01/04 | 614 | 614 | 591 | 591 | 7,000 |