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 |
|---|---|---|---|---|---|
| 2003/12/30 | 476 | 477 | 470 | 476 | 12,000 |
| 2003/12/29 | 470 | 478 | 470 | 475 | 28,000 |
| 2003/12/26 | 470 | 471 | 468 | 468 | 26,000 |
| 2003/12/25 | 470 | 471 | 468 | 470 | 37,000 |
| 2003/12/24 | 468 | 470 | 466 | 470 | 59,000 |
| 2003/12/22 | 454 | 463 | 454 | 463 | 36,000 |
| 2003/12/19 | 462 | 463 | 452 | 454 | 110,000 |
| 2003/12/18 | 458 | 472 | 457 | 462 | 105,000 |
| 2003/12/17 | 472 | 473 | 457 | 457 | 101,000 |
| 2003/12/16 | 460 | 475 | 460 | 472 | 53,000 |
| 2003/12/15 | 494 | 494 | 433 | 458 | 209,000 |
| 2003/12/12 | 471 | 479 | 471 | 479 | 216,000 |
| 2003/12/11 | 480 | 485 | 470 | 476 | 92,000 |
| 2003/12/10 | 491 | 492 | 487 | 490 | 92,000 |
| 2003/12/09 | 490 | 491 | 482 | 491 | 43,000 |
| 2003/12/08 | 491 | 492 | 486 | 492 | 25,000 |
| 2003/12/05 | 487 | 490 | 486 | 490 | 26,000 |
| 2003/12/04 | 483 | 487 | 483 | 487 | 24,000 |
| 2003/12/03 | 491 | 493 | 490 | 491 | 23,000 |
| 2003/12/02 | 494 | 495 | 488 | 490 | 43,000 |
| 2003/12/01 | 488 | 494 | 485 | 493 | 48,000 |
| 2003/11/28 | 488 | 491 | 485 | 488 | 58,000 |
| 2003/11/27 | 488 | 489 | 482 | 487 | 31,000 |
| 2003/11/26 | 493 | 494 | 490 | 493 | 29,000 |
| 2003/11/25 | 485 | 493 | 485 | 491 | 43,000 |
| 2003/11/21 | 493 | 495 | 493 | 494 | 57,000 |
| 2003/11/20 | 482 | 492 | 482 | 492 | 32,000 |
| 2003/11/19 | 481 | 488 | 480 | 482 | 59,000 |
| 2003/11/18 | 489 | 496 | 488 | 491 | 129,000 |
| 2003/11/17 | 493 | 495 | 490 | 490 | 108,000 |
| 2003/11/14 | 494 | 498 | 491 | 493 | 61,000 |
| 2003/11/13 | 493 | 499 | 493 | 494 | 99,000 |
| 2003/11/12 | 494 | 502 | 490 | 491 | 91,000 |
| 2003/11/11 | 495 | 495 | 488 | 494 | 125,000 |
| 2003/11/10 | 494 | 500 | 494 | 495 | 107,000 |
| 2003/11/07 | 492 | 496 | 491 | 494 | 57,000 |
| 2003/11/06 | 493 | 496 | 491 | 491 | 87,000 |
| 2003/11/05 | 493 | 496 | 491 | 493 | 73,000 |
| 2003/11/04 | 492 | 496 | 485 | 493 | 51,000 |
| 2003/10/31 | 492 | 497 | 486 | 492 | 104,000 |
| 2003/10/30 | 478 | 493 | 478 | 492 | 108,000 |
| 2003/10/29 | 478 | 486 | 473 | 483 | 59,000 |
| 2003/10/28 | 475 | 480 | 474 | 479 | 62,000 |
| 2003/10/27 | 480 | 481 | 472 | 475 | 67,000 |
| 2003/10/24 | 471 | 480 | 471 | 480 | 79,000 |
| 2003/10/23 | 483 | 483 | 470 | 470 | 112,000 |
| 2003/10/22 | 484 | 486 | 482 | 483 | 102,000 |
| 2003/10/21 | 495 | 495 | 483 | 483 | 89,000 |
| 2003/10/20 | 498 | 500 | 495 | 495 | 49,000 |
| 2003/10/17 | 492 | 497 | 491 | 497 | 84,000 |
| 2003/10/16 | 500 | 505 | 484 | 492 | 125,000 |
| 2003/10/15 | 503 | 510 | 503 | 505 | 137,000 |
| 2003/10/14 | 503 | 507 | 500 | 504 | 79,000 |
| 2003/10/10 | 500 | 507 | 500 | 502 | 90,000 |
| 2003/10/09 | 491 | 500 | 491 | 498 | 51,000 |
| 2003/10/08 | 499 | 500 | 491 | 491 | 61,000 |
| 2003/10/07 | 493 | 498 | 493 | 494 | 68,000 |
| 2003/10/06 | 497 | 498 | 493 | 493 | 75,000 |
| 2003/10/03 | 490 | 493 | 490 | 490 | 69,000 |
| 2003/10/02 | 490 | 491 | 485 | 490 | 77,000 |
| 2003/10/01 | 491 | 491 | 487 | 487 | 98,000 |
| 2003/09/30 | 486 | 490 | 482 | 490 | 74,000 |
| 2003/09/29 | 486 | 487 | 479 | 481 | 54,000 |
| 2003/09/26 | 484 | 491 | 483 | 486 | 49,000 |
| 2003/09/25 | 486 | 490 | 483 | 483 | 62,000 |
| 2003/09/24 | 488 | 489 | 485 | 486 | 58,000 |
| 2003/09/22 | 491 | 493 | 484 | 488 | 64,000 |
| 2003/09/19 | 484 | 494 | 484 | 491 | 83,000 |
| 2003/09/18 | 476 | 483 | 476 | 483 | 95,000 |
| 2003/09/17 | 469 | 474 | 469 | 473 | 50,000 |
| 2003/09/16 | 469 | 472 | 468 | 469 | 40,000 |
| 2003/09/12 | 470 | 474 | 460 | 474 | 226,000 |
| 2003/09/11 | 467 | 468 | 462 | 462 | 122,000 |
| 2003/09/10 | 461 | 478 | 461 | 466 | 116,000 |
| 2003/09/09 | 465 | 472 | 464 | 470 | 69,000 |
| 2003/09/08 | 457 | 464 | 457 | 464 | 45,000 |
| 2003/09/05 | 457 | 460 | 456 | 457 | 73,000 |
| 2003/09/04 | 460 | 461 | 457 | 457 | 37,000 |
| 2003/09/03 | 460 | 465 | 459 | 460 | 112,000 |
| 2003/09/02 | 460 | 461 | 458 | 458 | 55,000 |
| 2003/09/01 | 455 | 460 | 455 | 456 | 53,000 |
| 2003/08/29 | 455 | 465 | 453 | 453 | 146,000 |
| 2003/08/28 | 456 | 456 | 453 | 454 | 82,000 |
| 2003/08/27 | 463 | 463 | 455 | 455 | 53,000 |
| 2003/08/26 | 456 | 465 | 456 | 463 | 71,000 |
| 2003/08/25 | 466 | 469 | 455 | 455 | 172,000 |
| 2003/08/22 | 456 | 461 | 456 | 456 | 66,000 |
| 2003/08/21 | 461 | 465 | 455 | 455 | 50,000 |
| 2003/08/20 | 460 | 468 | 459 | 461 | 87,000 |
| 2003/08/19 | 455 | 460 | 453 | 460 | 72,000 |
| 2003/08/18 | 461 | 461 | 448 | 450 | 99,000 |
| 2003/08/15 | 463 | 463 | 456 | 456 | 45,000 |
| 2003/08/14 | 459 | 463 | 458 | 458 | 95,000 |
| 2003/08/13 | 460 | 465 | 455 | 456 | 68,000 |
| 2003/08/12 | 460 | 462 | 459 | 459 | 29,000 |
| 2003/08/11 | 458 | 460 | 458 | 460 | 22,000 |
| 2003/08/08 | 462 | 462 | 450 | 451 | 67,000 |
| 2003/08/07 | 463 | 466 | 463 | 465 | 25,000 |
| 2003/08/06 | 451 | 466 | 451 | 463 | 43,000 |
| 2003/08/05 | 470 | 470 | 455 | 455 | 48,000 |
| 2003/08/04 | 468 | 473 | 468 | 470 | 75,000 |
| 2003/08/01 | 461 | 467 | 460 | 465 | 75,000 |
| 2003/07/31 | 461 | 461 | 456 | 456 | 86,000 |
| 2003/07/30 | 462 | 462 | 459 | 461 | 81,000 |
| 2003/07/29 | 455 | 464 | 455 | 461 | 94,000 |
| 2003/07/28 | 445 | 457 | 445 | 455 | 103,000 |
| 2003/07/25 | 442 | 446 | 440 | 440 | 117,000 |
| 2003/07/24 | 442 | 448 | 441 | 441 | 64,000 |
| 2003/07/23 | 442 | 445 | 440 | 441 | 63,000 |
| 2003/07/22 | 441 | 441 | 434 | 437 | 58,000 |
| 2003/07/18 | 437 | 450 | 432 | 446 | 44,000 |
| 2003/07/17 | 447 | 447 | 441 | 442 | 41,000 |
| 2003/07/16 | 452 | 453 | 446 | 446 | 50,000 |
| 2003/07/15 | 466 | 470 | 459 | 459 | 43,000 |
| 2003/07/14 | 469 | 471 | 466 | 467 | 37,000 |
| 2003/07/11 | 472 | 474 | 450 | 470 | 68,000 |
| 2003/07/10 | 464 | 475 | 464 | 473 | 58,000 |
| 2003/07/09 | 459 | 464 | 459 | 464 | 40,000 |
| 2003/07/08 | 470 | 471 | 468 | 469 | 33,000 |
| 2003/07/07 | 460 | 470 | 460 | 470 | 28,000 |
| 2003/07/04 | 472 | 476 | 466 | 466 | 42,000 |
| 2003/07/03 | 485 | 486 | 468 | 468 | 112,000 |
| 2003/07/02 | 453 | 457 | 448 | 455 | 162,000 |
| 2003/07/01 | 467 | 467 | 440 | 453 | 81,000 |
| 2003/06/30 | 466 | 466 | 460 | 463 | 51,000 |
| 2003/06/27 | 456 | 462 | 456 | 457 | 50,000 |
| 2003/06/26 | 460 | 461 | 451 | 453 | 55,000 |
| 2003/06/25 | 452 | 461 | 452 | 456 | 53,000 |
| 2003/06/24 | 461 | 463 | 453 | 453 | 56,000 |
| 2003/06/23 | 462 | 468 | 461 | 461 | 47,000 |
| 2003/06/20 | 460 | 464 | 460 | 462 | 91,000 |
| 2003/06/19 | 465 | 466 | 458 | 460 | 62,000 |
| 2003/06/18 | 463 | 465 | 463 | 465 | 35,000 |
| 2003/06/17 | 462 | 463 | 460 | 463 | 64,000 |
| 2003/06/16 | 458 | 461 | 456 | 461 | 52,000 |
| 2003/06/13 | 453 | 460 | 451 | 456 | 189,000 |
| 2003/06/12 | 455 | 456 | 450 | 450 | 81,000 |
| 2003/06/11 | 462 | 463 | 455 | 455 | 122,000 |
| 2003/06/10 | 453 | 460 | 452 | 458 | 103,000 |
| 2003/06/09 | 445 | 453 | 445 | 453 | 99,000 |
| 2003/06/06 | 440 | 446 | 439 | 445 | 48,000 |
| 2003/06/05 | 444 | 447 | 438 | 439 | 143,000 |
| 2003/06/04 | 447 | 447 | 444 | 445 | 48,000 |
| 2003/06/03 | 448 | 450 | 447 | 447 | 60,000 |
| 2003/06/02 | 444 | 449 | 444 | 444 | 60,000 |
| 2003/05/30 | 437 | 444 | 437 | 440 | 36,000 |
| 2003/05/29 | 440 | 441 | 437 | 437 | 50,000 |
| 2003/05/28 | 434 | 438 | 434 | 435 | 44,000 |
| 2003/05/27 | 445 | 445 | 432 | 432 | 94,000 |
| 2003/05/26 | 449 | 453 | 443 | 447 | 213,000 |
| 2003/05/23 | 450 | 453 | 446 | 451 | 179,000 |
| 2003/05/22 | 461 | 462 | 446 | 454 | 128,000 |
| 2003/05/21 | 465 | 466 | 460 | 460 | 74,000 |
| 2003/05/20 | 473 | 474 | 467 | 470 | 74,000 |
| 2003/05/19 | 472 | 473 | 471 | 472 | 45,000 |
| 2003/05/16 | 479 | 480 | 470 | 472 | 57,000 |
| 2003/05/15 | 482 | 486 | 479 | 479 | 75,000 |
| 2003/05/14 | 470 | 482 | 470 | 482 | 59,000 |
| 2003/05/13 | 477 | 481 | 472 | 473 | 70,000 |
| 2003/05/12 | 486 | 488 | 475 | 477 | 71,000 |
| 2003/05/09 | 477 | 486 | 477 | 486 | 60,000 |
| 2003/05/08 | 490 | 494 | 476 | 476 | 60,000 |
| 2003/05/07 | 490 | 494 | 487 | 489 | 41,000 |
| 2003/05/06 | 480 | 489 | 480 | 486 | 60,000 |
| 2003/05/02 | 468 | 480 | 468 | 479 | 45,000 |
| 2003/05/01 | 468 | 474 | 463 | 463 | 58,000 |
| 2003/04/30 | 457 | 467 | 456 | 464 | 43,000 |
| 2003/04/28 | 459 | 462 | 455 | 455 | 32,000 |
| 2003/04/25 | 466 | 467 | 459 | 459 | 60,000 |
| 2003/04/24 | 455 | 468 | 455 | 465 | 59,000 |
| 2003/04/23 | 460 | 467 | 460 | 460 | 80,000 |
| 2003/04/22 | 480 | 480 | 463 | 463 | 74,000 |
| 2003/04/21 | 473 | 488 | 473 | 480 | 79,000 |
| 2003/04/18 | 467 | 473 | 467 | 473 | 76,000 |
| 2003/04/17 | 461 | 467 | 461 | 467 | 50,000 |
| 2003/04/16 | 455 | 462 | 452 | 461 | 137,000 |
| 2003/04/15 | 450 | 455 | 450 | 450 | 68,000 |
| 2003/04/14 | 454 | 463 | 445 | 446 | 81,000 |
| 2003/04/11 | 456 | 466 | 455 | 459 | 73,000 |
| 2003/04/10 | 467 | 467 | 451 | 455 | 75,000 |
| 2003/04/09 | 472 | 472 | 466 | 467 | 92,000 |
| 2003/04/08 | 478 | 478 | 468 | 471 | 50,000 |
| 2003/04/07 | 479 | 479 | 475 | 478 | 52,000 |
| 2003/04/04 | 475 | 479 | 471 | 479 | 64,000 |
| 2003/04/03 | 485 | 485 | 470 | 475 | 64,000 |
| 2003/04/02 | 480 | 485 | 474 | 485 | 155,000 |
| 2003/04/01 | 477 | 483 | 473 | 478 | 52,000 |
| 2003/03/31 | 482 | 484 | 477 | 477 | 58,000 |
| 2003/03/28 | 470 | 481 | 468 | 481 | 68,000 |
| 2003/03/27 | 468 | 474 | 467 | 470 | 57,000 |
| 2003/03/26 | 478 | 484 | 468 | 478 | 61,000 |
| 2003/03/25 | 479 | 488 | 476 | 479 | 114,000 |
| 2003/03/24 | 452 | 475 | 452 | 475 | 111,000 |
| 2003/03/20 | 431 | 445 | 431 | 440 | 87,000 |
| 2003/03/19 | 441 | 441 | 417 | 430 | 77,000 |
| 2003/03/18 | 435 | 453 | 435 | 442 | 48,000 |
| 2003/03/17 | 437 | 438 | 431 | 431 | 32,000 |
| 2003/03/14 | 444 | 444 | 435 | 437 | 184,000 |
| 2003/03/13 | 434 | 438 | 431 | 434 | 67,000 |
| 2003/03/12 | 449 | 450 | 434 | 434 | 25,000 |
| 2003/03/11 | 441 | 451 | 441 | 450 | 25,000 |
| 2003/03/10 | 440 | 444 | 430 | 441 | 47,000 |
| 2003/03/07 | 456 | 457 | 440 | 440 | 37,000 |
| 2003/03/06 | 461 | 461 | 456 | 456 | 41,000 |
| 2003/03/05 | 462 | 462 | 456 | 456 | 26,000 |
| 2003/03/04 | 461 | 462 | 455 | 462 | 47,000 |
| 2003/03/03 | 448 | 463 | 445 | 461 | 67,000 |
| 2003/02/28 | 432 | 439 | 432 | 439 | 34,000 |
| 2003/02/27 | 438 | 438 | 424 | 430 | 38,000 |
| 2003/02/26 | 432 | 440 | 432 | 438 | 49,000 |
| 2003/02/25 | 432 | 434 | 431 | 433 | 60,000 |
| 2003/02/24 | 429 | 436 | 428 | 431 | 44,000 |
| 2003/02/21 | 431 | 431 | 427 | 428 | 24,000 |
| 2003/02/20 | 434 | 434 | 430 | 430 | 12,000 |
| 2003/02/19 | 425 | 432 | 425 | 432 | 59,000 |
| 2003/02/18 | 426 | 440 | 423 | 435 | 59,000 |
| 2003/02/17 | 429 | 432 | 421 | 421 | 67,000 |
| 2003/02/14 | 421 | 428 | 420 | 420 | 76,000 |
| 2003/02/13 | 429 | 430 | 421 | 421 | 50,000 |
| 2003/02/12 | 429 | 444 | 422 | 429 | 96,000 |
| 2003/02/10 | 425 | 430 | 425 | 429 | 35,000 |
| 2003/02/07 | 428 | 429 | 418 | 425 | 40,000 |
| 2003/02/06 | 423 | 428 | 417 | 428 | 48,000 |
| 2003/02/05 | 422 | 429 | 419 | 423 | 90,000 |
| 2003/02/04 | 409 | 427 | 409 | 422 | 60,000 |
| 2003/02/03 | 398 | 407 | 397 | 406 | 30,000 |
| 2003/01/31 | 400 | 405 | 397 | 397 | 51,000 |
| 2003/01/30 | 400 | 404 | 397 | 400 | 30,000 |
| 2003/01/29 | 397 | 401 | 397 | 399 | 38,000 |
| 2003/01/28 | 400 | 402 | 398 | 402 | 32,000 |
| 2003/01/27 | 401 | 405 | 401 | 405 | 31,000 |
| 2003/01/24 | 410 | 410 | 404 | 406 | 38,000 |
| 2003/01/23 | 405 | 410 | 403 | 410 | 47,000 |
| 2003/01/22 | 414 | 415 | 402 | 402 | 34,000 |
| 2003/01/21 | 412 | 415 | 410 | 414 | 38,000 |
| 2003/01/20 | 412 | 412 | 401 | 412 | 67,000 |
| 2003/01/17 | 415 | 415 | 412 | 412 | 74,000 |
| 2003/01/16 | 419 | 419 | 413 | 416 | 23,000 |
| 2003/01/15 | 418 | 421 | 414 | 419 | 48,000 |
| 2003/01/14 | 416 | 417 | 414 | 414 | 21,000 |
| 2003/01/10 | 418 | 419 | 416 | 416 | 31,000 |
| 2003/01/09 | 415 | 418 | 411 | 418 | 28,000 |
| 2003/01/08 | 415 | 418 | 414 | 415 | 27,000 |
| 2003/01/07 | 425 | 428 | 415 | 415 | 91,000 |
| 2003/01/06 | 392 | 410 | 392 | 410 | 21,000 |