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 |
---|---|---|---|---|---|
2001/12/28 | 548 | 549 | 545 | 549 | 15,000 |
2001/12/27 | 522 | 550 | 522 | 550 | 23,000 |
2001/12/26 | 547 | 547 | 532 | 532 | 13,000 |
2001/12/25 | 549 | 551 | 545 | 551 | 81,000 |
2001/12/21 | 546 | 554 | 546 | 551 | 135,000 |
2001/12/20 | 550 | 551 | 544 | 546 | 302,000 |
2001/12/19 | 528 | 558 | 525 | 551 | 171,000 |
2001/12/18 | 512 | 529 | 512 | 529 | 55,000 |
2001/12/17 | 531 | 531 | 516 | 522 | 73,000 |
2001/12/14 | 510 | 515 | 510 | 511 | 132,000 |
2001/12/13 | 494 | 505 | 494 | 504 | 22,000 |
2001/12/12 | 494 | 505 | 491 | 491 | 67,000 |
2001/12/11 | 500 | 500 | 491 | 494 | 28,000 |
2001/12/10 | 502 | 510 | 502 | 509 | 18,000 |
2001/12/07 | 515 | 524 | 515 | 524 | 16,000 |
2001/12/06 | 534 | 536 | 518 | 525 | 74,000 |
2001/12/05 | 533 | 533 | 513 | 526 | 40,000 |
2001/12/04 | 525 | 539 | 516 | 523 | 32,000 |
2001/12/03 | 549 | 549 | 521 | 522 | 31,000 |
2001/11/30 | 535 | 546 | 532 | 546 | 28,000 |
2001/11/29 | 526 | 535 | 526 | 532 | 45,000 |
2001/11/28 | 534 | 543 | 521 | 525 | 26,000 |
2001/11/27 | 555 | 555 | 547 | 552 | 19,000 |
2001/11/26 | 549 | 559 | 547 | 559 | 80,000 |
2001/11/22 | 559 | 559 | 550 | 551 | 94,000 |
2001/11/21 | 550 | 559 | 546 | 559 | 83,000 |
2001/11/20 | 550 | 556 | 550 | 552 | 72,000 |
2001/11/19 | 540 | 550 | 535 | 550 | 62,000 |
2001/11/16 | 526 | 542 | 524 | 541 | 77,000 |
2001/11/15 | 519 | 529 | 519 | 529 | 39,000 |
2001/11/14 | 523 | 525 | 520 | 520 | 47,000 |
2001/11/13 | 520 | 524 | 517 | 524 | 29,000 |
2001/11/12 | 514 | 522 | 514 | 522 | 17,000 |
2001/11/09 | 519 | 520 | 506 | 515 | 38,000 |
2001/11/08 | 513 | 522 | 510 | 522 | 64,000 |
2001/11/07 | 521 | 521 | 510 | 510 | 34,000 |
2001/11/06 | 506 | 526 | 506 | 526 | 103,000 |
2001/11/05 | 518 | 518 | 505 | 517 | 72,000 |
2001/11/02 | 535 | 535 | 511 | 518 | 52,000 |
2001/11/01 | 533 | 535 | 525 | 535 | 144,000 |
2001/10/31 | 527 | 530 | 521 | 527 | 90,000 |
2001/10/30 | 525 | 529 | 485 | 529 | 114,000 |
2001/10/29 | 503 | 523 | 503 | 523 | 67,000 |
2001/10/26 | 521 | 521 | 500 | 513 | 91,000 |
2001/10/25 | 520 | 520 | 500 | 510 | 118,000 |
2001/10/24 | 518 | 520 | 508 | 520 | 37,000 |
2001/10/23 | 516 | 519 | 508 | 519 | 33,000 |
2001/10/22 | 501 | 507 | 501 | 506 | 18,000 |
2001/10/19 | 503 | 503 | 499 | 501 | 40,000 |
2001/10/18 | 501 | 509 | 501 | 503 | 23,000 |
2001/10/17 | 512 | 519 | 507 | 515 | 56,000 |
2001/10/16 | 515 | 515 | 506 | 510 | 37,000 |
2001/10/15 | 505 | 515 | 505 | 515 | 61,000 |
2001/10/12 | 492 | 515 | 492 | 515 | 48,000 |
2001/10/11 | 500 | 500 | 482 | 492 | 55,000 |
2001/10/10 | 480 | 502 | 480 | 497 | 56,000 |
2001/10/09 | 500 | 504 | 479 | 479 | 62,000 |
2001/10/05 | 515 | 515 | 503 | 505 | 33,000 |
2001/10/04 | 520 | 525 | 500 | 525 | 75,000 |
2001/10/03 | 514 | 524 | 503 | 513 | 53,000 |
2001/10/02 | 495 | 515 | 494 | 514 | 79,000 |
2001/10/01 | 500 | 500 | 479 | 489 | 123,000 |
2001/09/28 | 474 | 500 | 474 | 500 | 67,000 |
2001/09/27 | 484 | 485 | 469 | 474 | 67,000 |
2001/09/26 | 485 | 489 | 483 | 489 | 94,000 |
2001/09/25 | 492 | 493 | 480 | 485 | 67,000 |
2001/09/21 | 470 | 477 | 465 | 477 | 75,000 |
2001/09/20 | 451 | 470 | 451 | 470 | 84,000 |
2001/09/19 | 484 | 497 | 480 | 480 | 61,000 |
2001/09/18 | 485 | 500 | 485 | 490 | 49,000 |
2001/09/17 | 489 | 490 | 470 | 485 | 49,000 |
2001/09/14 | 484 | 497 | 484 | 489 | 79,000 |
2001/09/13 | 454 | 460 | 454 | 459 | 82,000 |
2001/09/12 | 453 | 467 | 453 | 454 | 67,000 |
2001/09/11 | 501 | 504 | 500 | 503 | 51,000 |
2001/09/10 | 505 | 506 | 500 | 501 | 51,000 |
2001/09/07 | 507 | 507 | 500 | 501 | 41,000 |
2001/09/06 | 498 | 507 | 498 | 507 | 39,000 |
2001/09/05 | 504 | 506 | 494 | 497 | 61,000 |
2001/09/04 | 490 | 508 | 490 | 508 | 56,000 |
2001/09/03 | 510 | 516 | 489 | 489 | 45,000 |
2001/08/31 | 512 | 534 | 510 | 515 | 51,000 |
2001/08/30 | 520 | 520 | 504 | 512 | 43,000 |
2001/08/29 | 530 | 531 | 523 | 523 | 51,000 |
2001/08/28 | 550 | 554 | 524 | 537 | 58,000 |
2001/08/27 | 543 | 558 | 543 | 554 | 69,000 |
2001/08/24 | 558 | 558 | 541 | 541 | 82,000 |
2001/08/23 | 558 | 564 | 545 | 548 | 139,000 |
2001/08/22 | 550 | 556 | 545 | 551 | 95,000 |
2001/08/21 | 530 | 547 | 530 | 544 | 125,000 |
2001/08/20 | 545 | 550 | 531 | 531 | 80,000 |
2001/08/17 | 545 | 549 | 541 | 545 | 54,000 |
2001/08/16 | 544 | 553 | 543 | 545 | 109,000 |
2001/08/15 | 544 | 554 | 543 | 549 | 66,000 |
2001/08/14 | 544 | 550 | 543 | 545 | 84,000 |
2001/08/13 | 544 | 547 | 541 | 544 | 56,000 |
2001/08/10 | 538 | 549 | 536 | 544 | 74,000 |
2001/08/09 | 546 | 546 | 534 | 540 | 77,000 |
2001/08/08 | 544 | 550 | 543 | 543 | 137,000 |
2001/08/07 | 537 | 549 | 534 | 548 | 83,000 |
2001/08/06 | 530 | 552 | 530 | 539 | 201,000 |
2001/08/03 | 525 | 538 | 525 | 530 | 78,000 |
2001/08/02 | 528 | 540 | 527 | 533 | 93,000 |
2001/08/01 | 525 | 533 | 522 | 527 | 147,000 |
2001/07/31 | 516 | 525 | 516 | 521 | 122,000 |
2001/07/30 | 513 | 514 | 510 | 513 | 70,000 |
2001/07/27 | 508 | 515 | 508 | 513 | 64,000 |
2001/07/26 | 501 | 508 | 501 | 508 | 37,000 |
2001/07/25 | 515 | 515 | 501 | 501 | 64,000 |
2001/07/24 | 510 | 511 | 500 | 508 | 52,000 |
2001/07/23 | 511 | 513 | 500 | 513 | 96,000 |
2001/07/19 | 510 | 514 | 510 | 513 | 74,000 |
2001/07/18 | 516 | 516 | 511 | 514 | 114,000 |
2001/07/17 | 516 | 518 | 515 | 517 | 47,000 |
2001/07/16 | 513 | 518 | 512 | 516 | 69,000 |
2001/07/13 | 510 | 515 | 507 | 512 | 83,000 |
2001/07/12 | 510 | 510 | 496 | 505 | 40,000 |
2001/07/11 | 495 | 501 | 495 | 496 | 37,000 |
2001/07/10 | 495 | 496 | 488 | 496 | 62,000 |
2001/07/09 | 505 | 505 | 493 | 496 | 36,000 |
2001/07/06 | 505 | 516 | 505 | 508 | 32,000 |
2001/07/05 | 509 | 519 | 508 | 519 | 39,000 |
2001/07/04 | 510 | 515 | 507 | 509 | 33,000 |
2001/07/03 | 532 | 532 | 510 | 519 | 84,000 |
2001/07/02 | 543 | 543 | 517 | 528 | 188,000 |
2001/06/29 | 535 | 537 | 530 | 533 | 130,000 |
2001/06/28 | 537 | 539 | 525 | 530 | 218,000 |
2001/06/27 | 539 | 539 | 521 | 530 | 180,000 |
2001/06/26 | 509 | 535 | 509 | 535 | 248,000 |
2001/06/25 | 501 | 508 | 498 | 507 | 171,000 |
2001/06/22 | 500 | 500 | 495 | 498 | 92,000 |
2001/06/21 | 495 | 500 | 495 | 497 | 22,000 |
2001/06/20 | 497 | 497 | 495 | 495 | 40,000 |
2001/06/19 | 499 | 499 | 495 | 496 | 39,000 |
2001/06/18 | 495 | 497 | 495 | 497 | 21,000 |
2001/06/15 | 490 | 496 | 490 | 495 | 43,000 |
2001/06/14 | 491 | 499 | 490 | 490 | 80,000 |
2001/06/13 | 496 | 497 | 489 | 490 | 45,000 |
2001/06/12 | 497 | 500 | 495 | 497 | 62,000 |
2001/06/11 | 482 | 500 | 482 | 500 | 43,000 |
2001/06/08 | 495 | 498 | 482 | 482 | 145,000 |
2001/06/07 | 500 | 500 | 495 | 496 | 30,000 |
2001/06/06 | 500 | 505 | 496 | 500 | 74,000 |
2001/06/05 | 499 | 505 | 495 | 500 | 92,000 |
2001/06/04 | 496 | 500 | 494 | 495 | 65,000 |
2001/06/01 | 484 | 486 | 477 | 486 | 24,000 |
2001/05/31 | 487 | 487 | 480 | 484 | 25,000 |
2001/05/30 | 498 | 498 | 480 | 487 | 60,000 |
2001/05/29 | 495 | 495 | 483 | 483 | 10,000 |
2001/05/28 | 499 | 499 | 490 | 490 | 49,000 |
2001/05/25 | 498 | 501 | 495 | 498 | 125,000 |
2001/05/24 | 491 | 496 | 480 | 492 | 126,000 |
2001/05/23 | 493 | 495 | 490 | 492 | 24,000 |
2001/05/22 | 495 | 500 | 485 | 491 | 68,000 |
2001/05/21 | 502 | 504 | 492 | 492 | 40,000 |
2001/05/18 | 490 | 505 | 490 | 502 | 83,000 |
2001/05/17 | 487 | 487 | 480 | 487 | 31,000 |
2001/05/16 | 473 | 490 | 473 | 485 | 20,000 |
2001/05/15 | 480 | 480 | 473 | 473 | 88,000 |
2001/05/14 | 487 | 488 | 482 | 482 | 47,000 |
2001/05/11 | 485 | 488 | 481 | 487 | 42,000 |
2001/05/10 | 490 | 490 | 487 | 488 | 37,000 |
2001/05/09 | 496 | 497 | 485 | 490 | 69,000 |
2001/05/08 | 505 | 505 | 493 | 500 | 47,000 |
2001/05/07 | 515 | 515 | 510 | 510 | 62,000 |
2001/05/02 | 510 | 518 | 510 | 515 | 93,000 |
2001/05/01 | 496 | 510 | 496 | 510 | 84,000 |
2001/04/27 | 520 | 520 | 490 | 491 | 240,000 |
2001/04/26 | 500 | 525 | 500 | 520 | 274,000 |
2001/04/25 | 489 | 497 | 485 | 497 | 92,000 |
2001/04/24 | 475 | 485 | 473 | 480 | 65,000 |
2001/04/23 | 470 | 475 | 470 | 475 | 57,000 |
2001/04/20 | 468 | 474 | 463 | 473 | 84,000 |
2001/04/19 | 474 | 474 | 468 | 470 | 21,000 |
2001/04/18 | 467 | 474 | 466 | 474 | 40,000 |
2001/04/17 | 469 | 475 | 466 | 475 | 21,000 |
2001/04/16 | 472 | 475 | 465 | 465 | 31,000 |
2001/04/13 | 469 | 475 | 462 | 469 | 24,000 |
2001/04/12 | 470 | 474 | 465 | 465 | 24,000 |
2001/04/11 | 464 | 475 | 463 | 474 | 59,000 |
2001/04/10 | 461 | 461 | 456 | 459 | 64,000 |
2001/04/09 | 460 | 466 | 458 | 458 | 55,000 |
2001/04/06 | 478 | 492 | 475 | 475 | 172,000 |
2001/04/05 | 480 | 503 | 476 | 503 | 310,000 |
2001/04/04 | 445 | 466 | 445 | 466 | 164,000 |
2001/04/03 | 444 | 447 | 441 | 447 | 62,000 |
2001/04/02 | 438 | 449 | 435 | 441 | 129,000 |
2001/03/30 | 440 | 454 | 435 | 435 | 92,000 |
2001/03/29 | 440 | 445 | 436 | 436 | 135,000 |
2001/03/28 | 427 | 450 | 427 | 444 | 198,000 |
2001/03/27 | 429 | 430 | 427 | 427 | 91,000 |
2001/03/26 | 415 | 439 | 415 | 439 | 149,000 |
2001/03/23 | 424 | 424 | 419 | 419 | 94,000 |
2001/03/22 | 422 | 425 | 415 | 419 | 79,000 |
2001/03/21 | 403 | 425 | 403 | 425 | 58,000 |
2001/03/19 | 402 | 406 | 400 | 400 | 60,000 |
2001/03/16 | 409 | 415 | 401 | 401 | 43,000 |
2001/03/15 | 408 | 409 | 395 | 409 | 91,000 |
2001/03/14 | 416 | 416 | 410 | 413 | 40,000 |
2001/03/13 | 403 | 417 | 400 | 417 | 90,000 |
2001/03/12 | 395 | 410 | 395 | 403 | 261,000 |
2001/03/09 | 418 | 423 | 415 | 420 | 210,000 |
2001/03/08 | 413 | 426 | 413 | 420 | 126,000 |
2001/03/07 | 411 | 418 | 410 | 413 | 63,000 |
2001/03/06 | 407 | 414 | 407 | 408 | 63,000 |
2001/03/05 | 405 | 413 | 405 | 407 | 93,000 |
2001/03/02 | 409 | 409 | 405 | 405 | 70,000 |
2001/03/01 | 407 | 410 | 402 | 404 | 47,000 |
2001/02/28 | 409 | 413 | 406 | 407 | 123,000 |
2001/02/27 | 411 | 416 | 411 | 411 | 125,000 |
2001/02/26 | 404 | 425 | 404 | 421 | 118,000 |
2001/02/23 | 404 | 404 | 401 | 404 | 57,000 |
2001/02/22 | 400 | 406 | 400 | 403 | 30,000 |
2001/02/21 | 401 | 406 | 400 | 404 | 41,000 |
2001/02/20 | 406 | 408 | 406 | 408 | 30,000 |
2001/02/19 | 403 | 406 | 403 | 406 | 45,000 |
2001/02/16 | 410 | 420 | 410 | 416 | 65,000 |
2001/02/15 | 406 | 414 | 406 | 410 | 65,000 |
2001/02/14 | 401 | 408 | 401 | 406 | 64,000 |
2001/02/13 | 400 | 405 | 400 | 402 | 65,000 |
2001/02/09 | 397 | 400 | 390 | 394 | 77,000 |
2001/02/08 | 403 | 405 | 397 | 399 | 40,000 |
2001/02/07 | 402 | 405 | 402 | 403 | 42,000 |
2001/02/06 | 405 | 407 | 402 | 402 | 53,000 |
2001/02/05 | 411 | 412 | 405 | 405 | 41,000 |
2001/02/02 | 415 | 416 | 407 | 411 | 35,000 |
2001/02/01 | 406 | 410 | 405 | 406 | 49,000 |
2001/01/31 | 419 | 419 | 410 | 411 | 57,000 |
2001/01/30 | 423 | 424 | 413 | 419 | 182,000 |
2001/01/29 | 423 | 440 | 415 | 430 | 363,000 |
2001/01/26 | 392 | 403 | 391 | 403 | 21,000 |
2001/01/25 | 408 | 408 | 391 | 391 | 31,000 |
2001/01/24 | 400 | 400 | 393 | 393 | 23,000 |
2001/01/23 | 402 | 405 | 397 | 400 | 18,000 |
2001/01/22 | 399 | 405 | 399 | 401 | 37,000 |
2001/01/19 | 395 | 395 | 390 | 390 | 28,000 |
2001/01/18 | 398 | 405 | 398 | 405 | 18,000 |
2001/01/17 | 405 | 407 | 405 | 405 | 16,000 |
2001/01/16 | 401 | 409 | 400 | 409 | 35,000 |
2001/01/15 | 398 | 400 | 398 | 400 | 13,000 |
2001/01/12 | 388 | 390 | 388 | 389 | 22,000 |
2001/01/11 | 392 | 392 | 388 | 388 | 42,000 |
2001/01/10 | 390 | 392 | 390 | 392 | 33,000 |
2001/01/09 | 402 | 402 | 385 | 390 | 16,000 |
2001/01/05 | 420 | 420 | 417 | 417 | 21,000 |
2001/01/04 | 407 | 408 | 391 | 391 | 10,000 |