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
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

このページの先頭へ