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 |
---|---|---|---|---|---|
2013/12/30 | 770 | 774 | 757 | 764 | 56,000 |
2013/12/27 | 729 | 774 | 725 | 774 | 75,000 |
2013/12/26 | 720 | 729 | 720 | 726 | 46,000 |
2013/12/25 | 724 | 724 | 711 | 720 | 90,000 |
2013/12/24 | 727 | 727 | 719 | 723 | 38,000 |
2013/12/20 | 725 | 727 | 715 | 727 | 47,000 |
2013/12/19 | 728 | 733 | 719 | 725 | 75,000 |
2013/12/18 | 714 | 736 | 714 | 729 | 70,000 |
2013/12/17 | 713 | 718 | 710 | 714 | 21,000 |
2013/12/16 | 726 | 726 | 710 | 713 | 39,000 |
2013/12/13 | 726 | 733 | 720 | 726 | 206,000 |
2013/12/12 | 722 | 737 | 722 | 734 | 63,000 |
2013/12/11 | 737 | 743 | 721 | 733 | 56,000 |
2013/12/10 | 758 | 758 | 740 | 745 | 62,000 |
2013/12/09 | 756 | 756 | 743 | 746 | 59,000 |
2013/12/06 | 741 | 750 | 734 | 741 | 68,000 |
2013/12/05 | 746 | 755 | 738 | 741 | 62,000 |
2013/12/04 | 744 | 744 | 737 | 737 | 72,000 |
2013/12/03 | 755 | 758 | 751 | 755 | 68,000 |
2013/12/02 | 756 | 760 | 754 | 755 | 75,000 |
2013/11/29 | 765 | 767 | 759 | 759 | 52,000 |
2013/11/28 | 768 | 772 | 762 | 764 | 46,000 |
2013/11/27 | 780 | 780 | 771 | 774 | 83,000 |
2013/11/26 | 790 | 794 | 784 | 790 | 238,000 |
2013/11/25 | 795 | 800 | 790 | 794 | 78,000 |
2013/11/22 | 796 | 797 | 790 | 794 | 82,000 |
2013/11/21 | 788 | 794 | 783 | 794 | 70,000 |
2013/11/20 | 786 | 788 | 779 | 786 | 39,000 |
2013/11/19 | 788 | 792 | 786 | 786 | 40,000 |
2013/11/18 | 792 | 795 | 789 | 789 | 46,000 |
2013/11/15 | 780 | 796 | 777 | 793 | 124,000 |
2013/11/14 | 774 | 779 | 768 | 779 | 67,000 |
2013/11/13 | 777 | 777 | 765 | 769 | 42,000 |
2013/11/12 | 759 | 779 | 759 | 777 | 56,000 |
2013/11/11 | 764 | 770 | 761 | 763 | 61,000 |
2013/11/08 | 761 | 771 | 761 | 764 | 30,000 |
2013/11/07 | 768 | 775 | 764 | 768 | 36,000 |
2013/11/06 | 761 | 778 | 761 | 778 | 34,000 |
2013/11/05 | 774 | 779 | 762 | 766 | 51,000 |
2013/11/01 | 773 | 776 | 766 | 771 | 29,000 |
2013/10/31 | 778 | 778 | 771 | 773 | 64,000 |
2013/10/30 | 766 | 780 | 766 | 778 | 61,000 |
2013/10/29 | 756 | 761 | 756 | 757 | 19,000 |
2013/10/28 | 756 | 762 | 756 | 762 | 17,000 |
2013/10/25 | 778 | 778 | 755 | 761 | 48,000 |
2013/10/24 | 764 | 773 | 762 | 773 | 19,000 |
2013/10/23 | 780 | 780 | 764 | 770 | 42,000 |
2013/10/22 | 774 | 780 | 770 | 780 | 32,000 |
2013/10/21 | 769 | 770 | 769 | 770 | 12,000 |
2013/10/18 | 765 | 776 | 765 | 771 | 22,000 |
2013/10/17 | 756 | 765 | 756 | 762 | 24,000 |
2013/10/16 | 758 | 758 | 753 | 756 | 10,000 |
2013/10/15 | 759 | 761 | 744 | 749 | 39,000 |
2013/10/11 | 729 | 751 | 729 | 748 | 47,000 |
2013/10/10 | 717 | 729 | 712 | 729 | 38,000 |
2013/10/09 | 716 | 724 | 715 | 724 | 31,000 |
2013/10/08 | 729 | 729 | 722 | 722 | 19,000 |
2013/10/07 | 738 | 742 | 728 | 728 | 38,000 |
2013/10/04 | 741 | 756 | 740 | 746 | 33,000 |
2013/10/03 | 765 | 770 | 754 | 756 | 41,000 |
2013/10/02 | 773 | 774 | 766 | 767 | 50,000 |
2013/10/01 | 775 | 778 | 766 | 772 | 34,000 |
2013/09/30 | 777 | 777 | 771 | 775 | 15,000 |
2013/09/27 | 780 | 784 | 778 | 783 | 30,000 |
2013/09/26 | 776 | 776 | 766 | 774 | 22,000 |
2013/09/25 | 774 | 774 | 760 | 772 | 36,000 |
2013/09/24 | 779 | 780 | 761 | 775 | 27,000 |
2013/09/20 | 774 | 787 | 774 | 784 | 85,000 |
2013/09/19 | 767 | 774 | 755 | 774 | 36,000 |
2013/09/18 | 766 | 771 | 766 | 767 | 29,000 |
2013/09/17 | 764 | 767 | 761 | 766 | 14,000 |
2013/09/13 | 748 | 767 | 748 | 765 | 112,000 |
2013/09/12 | 754 | 758 | 752 | 757 | 23,000 |
2013/09/11 | 760 | 771 | 750 | 768 | 23,000 |
2013/09/10 | 744 | 763 | 744 | 760 | 23,000 |
2013/09/09 | 749 | 749 | 734 | 744 | 18,000 |
2013/09/06 | 739 | 739 | 726 | 731 | 16,000 |
2013/09/05 | 740 | 740 | 730 | 740 | 9,000 |
2013/09/04 | 728 | 734 | 728 | 734 | 6,000 |
2013/09/03 | 740 | 740 | 732 | 737 | 43,000 |
2013/09/02 | 718 | 725 | 718 | 725 | 9,000 |
2013/08/30 | 733 | 742 | 711 | 713 | 59,000 |
2013/08/29 | 728 | 742 | 728 | 733 | 27,000 |
2013/08/28 | 741 | 741 | 719 | 735 | 17,000 |
2013/08/27 | 752 | 752 | 740 | 741 | 16,000 |
2013/08/26 | 755 | 755 | 739 | 745 | 21,000 |
2013/08/23 | 741 | 745 | 741 | 745 | 36,000 |
2013/08/22 | 723 | 726 | 720 | 726 | 45,000 |
2013/08/21 | 741 | 743 | 733 | 736 | 32,000 |
2013/08/20 | 757 | 758 | 741 | 742 | 30,000 |
2013/08/19 | 745 | 745 | 740 | 742 | 10,000 |
2013/08/16 | 739 | 750 | 737 | 740 | 17,000 |
2013/08/15 | 755 | 755 | 736 | 744 | 13,000 |
2013/08/14 | 748 | 763 | 748 | 754 | 19,000 |
2013/08/13 | 754 | 754 | 739 | 744 | 11,000 |
2013/08/12 | 740 | 755 | 740 | 744 | 12,000 |
2013/08/09 | 756 | 756 | 741 | 741 | 38,000 |
2013/08/08 | 745 | 755 | 743 | 743 | 15,000 |
2013/08/07 | 744 | 754 | 744 | 746 | 26,000 |
2013/08/06 | 767 | 774 | 750 | 765 | 39,000 |
2013/08/05 | 765 | 774 | 761 | 767 | 36,000 |
2013/08/02 | 745 | 761 | 740 | 760 | 61,000 |
2013/08/01 | 712 | 728 | 712 | 728 | 35,000 |
2013/07/31 | 724 | 732 | 711 | 711 | 63,000 |
2013/07/30 | 732 | 732 | 720 | 724 | 18,000 |
2013/07/29 | 724 | 724 | 715 | 717 | 49,000 |
2013/07/26 | 748 | 748 | 737 | 737 | 42,000 |
2013/07/25 | 788 | 788 | 763 | 763 | 31,000 |
2013/07/24 | 772 | 780 | 771 | 780 | 18,000 |
2013/07/23 | 765 | 783 | 761 | 772 | 39,000 |
2013/07/22 | 790 | 790 | 761 | 770 | 37,000 |
2013/07/19 | 800 | 800 | 776 | 776 | 51,000 |
2013/07/18 | 772 | 800 | 772 | 795 | 57,000 |
2013/07/17 | 765 | 782 | 765 | 776 | 31,000 |
2013/07/16 | 755 | 775 | 755 | 772 | 48,000 |
2013/07/12 | 751 | 794 | 746 | 767 | 150,000 |
2013/07/11 | 737 | 750 | 735 | 741 | 49,000 |
2013/07/10 | 734 | 743 | 730 | 737 | 48,000 |
2013/07/09 | 739 | 740 | 723 | 734 | 71,000 |
2013/07/08 | 739 | 741 | 713 | 715 | 88,000 |
2013/07/05 | 723 | 726 | 716 | 723 | 55,000 |
2013/07/04 | 707 | 718 | 707 | 712 | 38,000 |
2013/07/03 | 710 | 713 | 707 | 707 | 42,000 |
2013/07/02 | 709 | 709 | 697 | 706 | 62,000 |
2013/07/01 | 707 | 707 | 700 | 702 | 41,000 |
2013/06/28 | 660 | 711 | 660 | 707 | 111,000 |
2013/06/27 | 664 | 664 | 650 | 657 | 60,000 |
2013/06/26 | 682 | 685 | 661 | 663 | 29,000 |
2013/06/25 | 675 | 682 | 660 | 663 | 71,000 |
2013/06/24 | 667 | 670 | 660 | 668 | 53,000 |
2013/06/21 | 653 | 664 | 648 | 663 | 118,000 |
2013/06/20 | 692 | 692 | 673 | 677 | 59,000 |
2013/06/19 | 683 | 693 | 683 | 692 | 74,000 |
2013/06/18 | 700 | 706 | 675 | 679 | 113,000 |
2013/06/17 | 678 | 710 | 677 | 705 | 89,000 |
2013/06/14 | 654 | 676 | 654 | 668 | 222,000 |
2013/06/13 | 670 | 671 | 647 | 647 | 118,000 |
2013/06/12 | 671 | 697 | 664 | 688 | 128,000 |
2013/06/11 | 693 | 706 | 669 | 670 | 219,000 |
2013/06/10 | 685 | 704 | 683 | 692 | 128,000 |
2013/06/07 | 676 | 683 | 656 | 682 | 122,000 |
2013/06/06 | 711 | 711 | 694 | 695 | 108,000 |
2013/06/05 | 731 | 743 | 713 | 713 | 121,000 |
2013/06/04 | 713 | 746 | 707 | 746 | 158,000 |
2013/06/03 | 731 | 731 | 711 | 712 | 117,000 |
2013/05/31 | 746 | 746 | 725 | 730 | 116,000 |
2013/05/30 | 775 | 775 | 720 | 725 | 151,000 |
2013/05/29 | 739 | 787 | 733 | 774 | 358,000 |
2013/05/28 | 746 | 767 | 731 | 732 | 720,000 |
2013/05/27 | 781 | 783 | 767 | 767 | 229,000 |
2013/05/24 | 805 | 807 | 791 | 796 | 193,000 |
2013/05/23 | 837 | 840 | 803 | 804 | 205,000 |
2013/05/22 | 834 | 837 | 833 | 836 | 59,000 |
2013/05/21 | 834 | 836 | 830 | 833 | 68,000 |
2013/05/20 | 845 | 845 | 832 | 832 | 75,000 |
2013/05/17 | 815 | 850 | 810 | 845 | 103,000 |
2013/05/16 | 835 | 839 | 814 | 821 | 107,000 |
2013/05/15 | 850 | 850 | 833 | 834 | 138,000 |
2013/05/14 | 853 | 859 | 851 | 851 | 96,000 |
2013/05/13 | 850 | 859 | 847 | 857 | 122,000 |
2013/05/10 | 844 | 851 | 844 | 844 | 134,000 |
2013/05/09 | 853 | 855 | 838 | 839 | 118,000 |
2013/05/08 | 855 | 857 | 852 | 853 | 105,000 |
2013/05/07 | 843 | 873 | 843 | 853 | 199,000 |
2013/05/02 | 840 | 842 | 831 | 838 | 119,000 |
2013/05/01 | 841 | 845 | 829 | 840 | 149,000 |
2013/04/30 | 820 | 849 | 820 | 841 | 236,000 |
2013/04/26 | 800 | 829 | 800 | 819 | 238,000 |
2013/04/25 | 748 | 797 | 743 | 793 | 236,000 |
2013/04/24 | 724 | 739 | 724 | 734 | 114,000 |
2013/04/23 | 721 | 726 | 717 | 718 | 44,000 |
2013/04/22 | 720 | 738 | 720 | 727 | 70,000 |
2013/04/19 | 707 | 716 | 707 | 714 | 38,000 |
2013/04/18 | 706 | 717 | 705 | 710 | 47,000 |
2013/04/17 | 706 | 714 | 706 | 711 | 37,000 |
2013/04/16 | 701 | 716 | 694 | 706 | 69,000 |
2013/04/15 | 721 | 721 | 707 | 712 | 30,000 |
2013/04/12 | 719 | 724 | 716 | 721 | 64,000 |
2013/04/11 | 718 | 728 | 712 | 722 | 125,000 |
2013/04/10 | 723 | 725 | 719 | 722 | 84,000 |
2013/04/09 | 732 | 735 | 720 | 722 | 96,000 |
2013/04/08 | 720 | 730 | 720 | 730 | 150,000 |
2013/04/05 | 721 | 722 | 702 | 717 | 105,000 |
2013/04/04 | 652 | 685 | 651 | 684 | 87,000 |
2013/04/03 | 660 | 666 | 654 | 661 | 79,000 |
2013/04/02 | 666 | 667 | 652 | 655 | 75,000 |
2013/04/01 | 719 | 719 | 666 | 666 | 100,000 |
2013/03/29 | 726 | 728 | 714 | 716 | 59,000 |
2013/03/28 | 720 | 729 | 720 | 728 | 33,000 |
2013/03/27 | 704 | 726 | 704 | 724 | 48,000 |
2013/03/26 | 705 | 706 | 694 | 704 | 69,000 |
2013/03/25 | 732 | 732 | 701 | 701 | 100,000 |
2013/03/22 | 728 | 729 | 716 | 716 | 54,000 |
2013/03/21 | 719 | 730 | 719 | 728 | 67,000 |
2013/03/19 | 731 | 733 | 724 | 724 | 49,000 |
2013/03/18 | 730 | 732 | 727 | 728 | 107,000 |
2013/03/15 | 730 | 747 | 726 | 747 | 196,000 |
2013/03/14 | 730 | 731 | 725 | 728 | 42,000 |
2013/03/13 | 743 | 743 | 733 | 734 | 43,000 |
2013/03/12 | 737 | 753 | 737 | 743 | 122,000 |
2013/03/11 | 729 | 752 | 728 | 752 | 101,000 |
2013/03/08 | 717 | 736 | 717 | 729 | 226,000 |
2013/03/07 | 712 | 732 | 712 | 732 | 66,000 |
2013/03/06 | 718 | 733 | 718 | 727 | 59,000 |
2013/03/05 | 700 | 730 | 700 | 721 | 105,000 |
2013/03/04 | 728 | 728 | 696 | 711 | 200,000 |
2013/03/01 | 666 | 740 | 665 | 723 | 244,000 |
2013/02/28 | 628 | 657 | 628 | 656 | 132,000 |
2013/02/27 | 620 | 632 | 620 | 627 | 43,000 |
2013/02/26 | 615 | 625 | 615 | 620 | 24,000 |
2013/02/25 | 632 | 638 | 620 | 622 | 84,000 |
2013/02/22 | 622 | 630 | 621 | 623 | 83,000 |
2013/02/21 | 623 | 635 | 618 | 632 | 86,000 |
2013/02/20 | 605 | 630 | 605 | 621 | 80,000 |
2013/02/19 | 608 | 612 | 605 | 611 | 51,000 |
2013/02/18 | 591 | 605 | 591 | 604 | 63,000 |
2013/02/15 | 592 | 595 | 583 | 586 | 65,000 |
2013/02/14 | 595 | 604 | 594 | 595 | 55,000 |
2013/02/13 | 603 | 607 | 593 | 594 | 64,000 |
2013/02/12 | 609 | 618 | 608 | 608 | 70,000 |
2013/02/08 | 619 | 619 | 607 | 608 | 67,000 |
2013/02/07 | 611 | 619 | 609 | 616 | 83,000 |
2013/02/06 | 601 | 620 | 600 | 613 | 159,000 |
2013/02/05 | 599 | 601 | 593 | 594 | 84,000 |
2013/02/04 | 600 | 601 | 598 | 600 | 110,000 |
2013/02/01 | 593 | 601 | 593 | 598 | 62,000 |
2013/01/31 | 599 | 602 | 593 | 598 | 46,000 |
2013/01/30 | 600 | 602 | 598 | 599 | 35,000 |
2013/01/29 | 600 | 603 | 598 | 599 | 31,000 |
2013/01/28 | 596 | 605 | 591 | 600 | 48,000 |
2013/01/25 | 596 | 596 | 589 | 596 | 56,000 |
2013/01/24 | 591 | 596 | 588 | 595 | 29,000 |
2013/01/23 | 595 | 595 | 589 | 590 | 51,000 |
2013/01/22 | 596 | 596 | 591 | 593 | 34,000 |
2013/01/21 | 595 | 598 | 593 | 594 | 62,000 |
2013/01/18 | 585 | 595 | 585 | 594 | 25,000 |
2013/01/17 | 580 | 588 | 579 | 582 | 59,000 |
2013/01/16 | 593 | 596 | 577 | 580 | 67,000 |
2013/01/15 | 599 | 600 | 590 | 593 | 51,000 |
2013/01/11 | 594 | 608 | 592 | 598 | 95,000 |
2013/01/10 | 583 | 591 | 583 | 590 | 56,000 |
2013/01/09 | 583 | 589 | 578 | 589 | 32,000 |
2013/01/08 | 585 | 590 | 584 | 586 | 34,000 |
2013/01/07 | 583 | 586 | 578 | 582 | 77,000 |
2013/01/04 | 571 | 576 | 566 | 575 | 94,000 |