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 |
---|---|---|---|---|---|
2000/12/29 | 408 | 418 | 408 | 417 | 30,000 |
2000/12/28 | 419 | 420 | 418 | 419 | 65,000 |
2000/12/27 | 419 | 419 | 415 | 418 | 29,000 |
2000/12/26 | 420 | 420 | 415 | 419 | 23,000 |
2000/12/25 | 415 | 424 | 415 | 420 | 74,000 |
2000/12/22 | 398 | 399 | 397 | 399 | 45,000 |
2000/12/21 | 395 | 402 | 395 | 402 | 29,000 |
2000/12/20 | 389 | 394 | 388 | 394 | 29,000 |
2000/12/19 | 375 | 375 | 373 | 374 | 121,000 |
2000/12/18 | 400 | 400 | 380 | 380 | 170,000 |
2000/12/15 | 398 | 398 | 385 | 385 | 51,000 |
2000/12/14 | 400 | 400 | 394 | 398 | 115,000 |
2000/12/13 | 405 | 405 | 399 | 400 | 92,000 |
2000/12/12 | 419 | 419 | 410 | 410 | 49,000 |
2000/12/11 | 428 | 428 | 411 | 414 | 32,000 |
2000/12/08 | 425 | 427 | 421 | 427 | 73,000 |
2000/12/07 | 420 | 425 | 420 | 425 | 22,000 |
2000/12/06 | 423 | 425 | 420 | 420 | 33,000 |
2000/12/05 | 425 | 429 | 423 | 423 | 52,000 |
2000/12/04 | 422 | 430 | 420 | 420 | 57,000 |
2000/12/01 | 425 | 425 | 410 | 412 | 187,000 |
2000/11/30 | 425 | 430 | 425 | 430 | 47,000 |
2000/11/29 | 420 | 430 | 420 | 424 | 21,000 |
2000/11/28 | 430 | 431 | 418 | 422 | 121,000 |
2000/11/27 | 436 | 444 | 435 | 440 | 26,000 |
2000/11/24 | 439 | 459 | 430 | 438 | 144,000 |
2000/11/22 | 450 | 455 | 440 | 441 | 148,000 |
2000/11/21 | 440 | 450 | 435 | 450 | 55,000 |
2000/11/20 | 439 | 445 | 439 | 440 | 41,000 |
2000/11/17 | 440 | 441 | 439 | 439 | 57,000 |
2000/11/16 | 436 | 440 | 436 | 439 | 17,000 |
2000/11/15 | 439 | 439 | 438 | 438 | 32,000 |
2000/11/14 | 432 | 440 | 432 | 440 | 43,000 |
2000/11/13 | 433 | 435 | 431 | 435 | 38,000 |
2000/11/10 | 433 | 435 | 433 | 435 | 57,000 |
2000/11/09 | 432 | 434 | 432 | 433 | 37,000 |
2000/11/08 | 427 | 434 | 427 | 433 | 16,000 |
2000/11/07 | 427 | 434 | 427 | 431 | 51,000 |
2000/11/06 | 413 | 425 | 413 | 425 | 62,000 |
2000/11/02 | 419 | 420 | 409 | 411 | 48,000 |
2000/11/01 | 417 | 421 | 410 | 418 | 85,000 |
2000/10/31 | 414 | 422 | 413 | 422 | 49,000 |
2000/10/30 | 418 | 418 | 405 | 408 | 11,000 |
2000/10/27 | 421 | 422 | 416 | 418 | 23,000 |
2000/10/26 | 422 | 422 | 410 | 421 | 30,000 |
2000/10/25 | 425 | 425 | 422 | 422 | 45,000 |
2000/10/24 | 419 | 422 | 414 | 422 | 21,000 |
2000/10/23 | 423 | 425 | 422 | 424 | 22,000 |
2000/10/20 | 409 | 422 | 409 | 422 | 19,000 |
2000/10/19 | 410 | 424 | 402 | 424 | 41,000 |
2000/10/18 | 424 | 424 | 411 | 411 | 27,000 |
2000/10/17 | 425 | 426 | 423 | 424 | 45,000 |
2000/10/16 | 419 | 425 | 419 | 425 | 17,000 |
2000/10/13 | 411 | 420 | 407 | 419 | 36,000 |
2000/10/12 | 425 | 427 | 421 | 427 | 23,000 |
2000/10/11 | 422 | 425 | 422 | 425 | 17,000 |
2000/10/10 | 430 | 430 | 420 | 422 | 17,000 |
2000/10/06 | 424 | 434 | 424 | 431 | 33,000 |
2000/10/05 | 426 | 435 | 426 | 434 | 61,000 |
2000/10/04 | 425 | 425 | 420 | 421 | 54,000 |
2000/10/03 | 425 | 430 | 425 | 430 | 127,000 |
2000/10/02 | 425 | 425 | 420 | 425 | 47,000 |
2000/09/29 | 413 | 430 | 413 | 425 | 79,000 |
2000/09/28 | 417 | 417 | 411 | 412 | 60,000 |
2000/09/27 | 422 | 422 | 418 | 418 | 35,000 |
2000/09/26 | 422 | 425 | 422 | 422 | 33,000 |
2000/09/25 | 422 | 425 | 422 | 422 | 67,000 |
2000/09/22 | 429 | 429 | 422 | 423 | 35,000 |
2000/09/21 | 425 | 434 | 425 | 434 | 83,000 |
2000/09/20 | 425 | 430 | 421 | 427 | 67,000 |
2000/09/19 | 421 | 425 | 412 | 425 | 121,000 |
2000/09/18 | 424 | 426 | 420 | 421 | 131,000 |
2000/09/14 | 429 | 430 | 428 | 429 | 47,000 |
2000/09/13 | 429 | 431 | 427 | 427 | 46,000 |
2000/09/12 | 434 | 435 | 429 | 429 | 60,000 |
2000/09/11 | 430 | 435 | 429 | 433 | 62,000 |
2000/09/08 | 434 | 434 | 429 | 434 | 64,000 |
2000/09/07 | 428 | 432 | 427 | 430 | 26,000 |
2000/09/06 | 431 | 434 | 427 | 427 | 54,000 |
2000/09/05 | 425 | 430 | 425 | 430 | 45,000 |
2000/09/04 | 425 | 425 | 423 | 425 | 52,000 |
2000/09/01 | 427 | 427 | 419 | 421 | 43,000 |
2000/08/31 | 421 | 421 | 414 | 417 | 94,000 |
2000/08/30 | 421 | 426 | 420 | 421 | 68,000 |
2000/08/29 | 432 | 432 | 424 | 426 | 60,000 |
2000/08/28 | 427 | 434 | 425 | 431 | 77,000 |
2000/08/25 | 425 | 427 | 422 | 427 | 51,000 |
2000/08/24 | 416 | 416 | 410 | 413 | 157,000 |
2000/08/23 | 423 | 423 | 421 | 421 | 45,000 |
2000/08/22 | 424 | 425 | 420 | 423 | 55,000 |
2000/08/21 | 423 | 424 | 422 | 423 | 22,000 |
2000/08/18 | 422 | 424 | 420 | 423 | 39,000 |
2000/08/17 | 422 | 424 | 421 | 421 | 75,000 |
2000/08/16 | 434 | 435 | 420 | 422 | 80,000 |
2000/08/15 | 435 | 435 | 432 | 435 | 17,000 |
2000/08/14 | 425 | 429 | 420 | 429 | 46,000 |
2000/08/11 | 435 | 439 | 426 | 430 | 86,000 |
2000/08/10 | 438 | 439 | 436 | 436 | 42,000 |
2000/08/09 | 438 | 439 | 435 | 438 | 48,000 |
2000/08/08 | 441 | 441 | 435 | 438 | 83,000 |
2000/08/07 | 440 | 443 | 435 | 435 | 56,000 |
2000/08/04 | 429 | 433 | 428 | 428 | 112,000 |
2000/08/03 | 437 | 438 | 429 | 429 | 109,000 |
2000/08/02 | 438 | 440 | 437 | 437 | 59,000 |
2000/08/01 | 433 | 439 | 433 | 438 | 52,000 |
2000/07/31 | 447 | 450 | 433 | 433 | 144,000 |
2000/07/28 | 450 | 455 | 445 | 450 | 112,000 |
2000/07/27 | 451 | 451 | 438 | 441 | 207,000 |
2000/07/26 | 454 | 455 | 445 | 454 | 155,000 |
2000/07/25 | 430 | 439 | 427 | 439 | 103,000 |
2000/07/24 | 445 | 445 | 425 | 425 | 129,000 |
2000/07/21 | 455 | 460 | 445 | 445 | 230,000 |
2000/07/19 | 430 | 455 | 430 | 454 | 589,000 |
2000/07/18 | 418 | 424 | 416 | 424 | 140,000 |
2000/07/17 | 416 | 420 | 416 | 418 | 54,000 |
2000/07/14 | 418 | 419 | 417 | 418 | 69,000 |
2000/07/13 | 417 | 418 | 415 | 416 | 97,000 |
2000/07/12 | 424 | 424 | 415 | 419 | 103,000 |
2000/07/11 | 428 | 429 | 420 | 425 | 93,000 |
2000/07/10 | 420 | 426 | 416 | 426 | 68,000 |
2000/07/07 | 415 | 420 | 410 | 415 | 63,000 |
2000/07/06 | 415 | 415 | 410 | 411 | 90,000 |
2000/07/05 | 425 | 425 | 410 | 420 | 63,000 |
2000/07/04 | 444 | 444 | 428 | 433 | 130,000 |
2000/07/03 | 440 | 440 | 431 | 439 | 326,000 |
2000/06/30 | 400 | 420 | 400 | 420 | 229,000 |
2000/06/29 | 401 | 404 | 400 | 400 | 113,000 |
2000/06/28 | 408 | 413 | 401 | 401 | 158,000 |
2000/06/27 | 402 | 418 | 402 | 408 | 248,000 |
2000/06/26 | 402 | 405 | 398 | 405 | 181,000 |
2000/06/23 | 390 | 397 | 386 | 397 | 114,000 |
2000/06/22 | 400 | 402 | 390 | 390 | 113,000 |
2000/06/21 | 394 | 404 | 394 | 402 | 259,000 |
2000/06/20 | 384 | 394 | 381 | 394 | 226,000 |
2000/06/19 | 382 | 385 | 373 | 379 | 100,000 |
2000/06/16 | 379 | 389 | 379 | 381 | 556,000 |
2000/06/15 | 371 | 371 | 362 | 369 | 88,000 |
2000/06/14 | 385 | 387 | 370 | 371 | 109,000 |
2000/06/13 | 374 | 385 | 371 | 378 | 288,000 |
2000/06/12 | 360 | 370 | 360 | 369 | 252,000 |
2000/06/09 | 346 | 357 | 346 | 351 | 307,000 |
2000/06/08 | 360 | 360 | 353 | 357 | 133,000 |
2000/06/07 | 353 | 356 | 353 | 356 | 118,000 |
2000/06/06 | 362 | 362 | 350 | 350 | 94,000 |
2000/06/05 | 358 | 362 | 358 | 362 | 25,000 |
2000/06/02 | 360 | 360 | 353 | 353 | 44,000 |
2000/06/01 | 355 | 359 | 355 | 359 | 48,000 |
2000/05/31 | 365 | 365 | 357 | 364 | 29,000 |
2000/05/30 | 353 | 368 | 353 | 365 | 51,000 |
2000/05/29 | 360 | 360 | 352 | 352 | 48,000 |
2000/05/26 | 358 | 360 | 356 | 358 | 16,000 |
2000/05/25 | 360 | 363 | 358 | 358 | 77,000 |
2000/05/24 | 358 | 363 | 355 | 360 | 39,000 |
2000/05/23 | 354 | 357 | 354 | 357 | 60,000 |
2000/05/22 | 369 | 369 | 355 | 359 | 36,000 |
2000/05/19 | 362 | 369 | 362 | 369 | 22,000 |
2000/05/18 | 362 | 362 | 360 | 362 | 34,000 |
2000/05/17 | 370 | 370 | 367 | 367 | 23,000 |
2000/05/16 | 371 | 376 | 361 | 363 | 29,000 |
2000/05/15 | 372 | 376 | 370 | 374 | 35,000 |
2000/05/12 | 365 | 372 | 365 | 372 | 38,000 |
2000/05/11 | 368 | 374 | 364 | 364 | 42,000 |
2000/05/10 | 357 | 365 | 352 | 365 | 65,000 |
2000/05/09 | 365 | 368 | 358 | 358 | 56,000 |
2000/05/08 | 367 | 370 | 367 | 367 | 26,000 |
2000/05/02 | 380 | 380 | 367 | 367 | 32,000 |
2000/05/01 | 370 | 380 | 370 | 378 | 63,000 |
2000/04/28 | 375 | 375 | 370 | 373 | 41,000 |
2000/04/27 | 380 | 380 | 375 | 377 | 32,000 |
2000/04/26 | 382 | 383 | 380 | 383 | 26,000 |
2000/04/25 | 390 | 391 | 385 | 385 | 53,000 |
2000/04/24 | 375 | 388 | 375 | 388 | 72,000 |
2000/04/21 | 388 | 388 | 370 | 370 | 37,000 |
2000/04/20 | 373 | 390 | 373 | 388 | 42,000 |
2000/04/19 | 379 | 387 | 368 | 373 | 53,000 |
2000/04/18 | 380 | 381 | 377 | 379 | 54,000 |
2000/04/17 | 385 | 385 | 360 | 380 | 68,000 |
2000/04/14 | 397 | 397 | 385 | 385 | 32,000 |
2000/04/13 | 398 | 399 | 392 | 397 | 63,000 |
2000/04/12 | 386 | 393 | 385 | 393 | 116,000 |
2000/04/11 | 385 | 387 | 383 | 385 | 129,000 |
2000/04/10 | 376 | 382 | 376 | 382 | 61,000 |
2000/04/07 | 380 | 380 | 374 | 374 | 52,000 |
2000/04/06 | 377 | 380 | 374 | 374 | 55,000 |
2000/04/05 | 376 | 382 | 376 | 377 | 55,000 |
2000/04/04 | 380 | 382 | 372 | 374 | 57,000 |
2000/04/03 | 362 | 380 | 362 | 373 | 72,000 |
2000/03/31 | 374 | 374 | 361 | 361 | 50,000 |
2000/03/30 | 380 | 380 | 374 | 374 | 46,000 |
2000/03/29 | 385 | 397 | 375 | 377 | 49,000 |
2000/03/28 | 400 | 400 | 390 | 395 | 43,000 |
2000/03/27 | 381 | 400 | 381 | 399 | 90,000 |
2000/03/24 | 383 | 383 | 375 | 381 | 107,000 |
2000/03/23 | 375 | 378 | 374 | 378 | 98,000 |
2000/03/22 | 375 | 376 | 373 | 375 | 119,000 |
2000/03/21 | 370 | 376 | 369 | 375 | 67,000 |
2000/03/17 | 363 | 370 | 363 | 370 | 91,000 |
2000/03/16 | 361 | 363 | 355 | 363 | 62,000 |
2000/03/15 | 363 | 364 | 358 | 362 | 43,000 |
2000/03/14 | 362 | 364 | 360 | 363 | 59,000 |
2000/03/13 | 372 | 372 | 360 | 362 | 83,000 |
2000/03/10 | 365 | 373 | 357 | 372 | 173,000 |
2000/03/09 | 364 | 364 | 360 | 361 | 70,000 |
2000/03/08 | 364 | 368 | 361 | 364 | 43,000 |
2000/03/07 | 360 | 371 | 360 | 364 | 30,000 |
2000/03/06 | 378 | 382 | 360 | 360 | 47,000 |
2000/03/03 | 376 | 378 | 370 | 378 | 38,000 |
2000/03/02 | 377 | 384 | 370 | 376 | 70,000 |
2000/03/01 | 381 | 381 | 359 | 361 | 33,000 |
2000/02/29 | 375 | 388 | 375 | 381 | 37,000 |
2000/02/28 | 376 | 386 | 375 | 375 | 57,000 |
2000/02/25 | 360 | 376 | 355 | 376 | 34,000 |
2000/02/24 | 338 | 355 | 338 | 344 | 25,000 |
2000/02/23 | 331 | 344 | 331 | 340 | 21,000 |
2000/02/22 | 345 | 345 | 335 | 335 | 137,000 |
2000/02/21 | 350 | 355 | 345 | 345 | 21,000 |
2000/02/18 | 348 | 355 | 348 | 355 | 25,000 |
2000/02/17 | 351 | 351 | 348 | 348 | 39,000 |
2000/02/16 | 350 | 356 | 350 | 351 | 47,000 |
2000/02/15 | 358 | 358 | 345 | 350 | 120,000 |
2000/02/14 | 358 | 360 | 358 | 358 | 47,000 |
2000/02/10 | 370 | 370 | 357 | 357 | 83,000 |
2000/02/09 | 386 | 388 | 370 | 370 | 41,000 |
2000/02/08 | 400 | 400 | 386 | 386 | 36,000 |
2000/02/07 | 387 | 400 | 387 | 400 | 31,000 |
2000/02/04 | 385 | 400 | 385 | 387 | 39,000 |
2000/02/03 | 405 | 405 | 387 | 388 | 35,000 |
2000/02/02 | 401 | 405 | 387 | 405 | 62,000 |
2000/02/01 | 400 | 410 | 400 | 400 | 101,000 |
2000/01/31 | 395 | 403 | 395 | 400 | 56,000 |
2000/01/28 | 391 | 399 | 391 | 395 | 91,000 |
2000/01/27 | 400 | 406 | 382 | 383 | 81,000 |
2000/01/26 | 398 | 400 | 398 | 398 | 122,000 |
2000/01/25 | 381 | 391 | 381 | 390 | 56,000 |
2000/01/24 | 380 | 380 | 370 | 377 | 60,000 |
2000/01/21 | 376 | 381 | 370 | 371 | 53,000 |
2000/01/20 | 380 | 388 | 376 | 386 | 59,000 |
2000/01/19 | 380 | 380 | 375 | 376 | 30,000 |
2000/01/18 | 377 | 382 | 377 | 380 | 45,000 |
2000/01/17 | 372 | 374 | 372 | 374 | 41,000 |
2000/01/14 | 370 | 372 | 365 | 365 | 75,000 |
2000/01/13 | 366 | 370 | 361 | 370 | 44,000 |
2000/01/12 | 369 | 370 | 366 | 366 | 23,000 |
2000/01/11 | 370 | 370 | 363 | 370 | 18,000 |
2000/01/07 | 351 | 363 | 351 | 363 | 25,000 |
2000/01/06 | 351 | 360 | 350 | 350 | 81,000 |
2000/01/05 | 354 | 357 | 342 | 344 | 51,000 |
2000/01/04 | 355 | 355 | 340 | 349 | 41,000 |