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 |
---|---|---|---|---|---|
2017/12/29 | 1,081 | 1,088 | 1,074 | 1,087 | 67,400 |
2017/12/28 | 1,094 | 1,098 | 1,085 | 1,088 | 52,800 |
2017/12/27 | 1,089 | 1,095 | 1,086 | 1,095 | 40,200 |
2017/12/26 | 1,086 | 1,089 | 1,083 | 1,087 | 57,300 |
2017/12/25 | 1,088 | 1,090 | 1,082 | 1,088 | 64,500 |
2017/12/22 | 1,088 | 1,088 | 1,078 | 1,081 | 104,300 |
2017/12/21 | 1,074 | 1,082 | 1,068 | 1,082 | 53,400 |
2017/12/20 | 1,070 | 1,076 | 1,063 | 1,074 | 54,800 |
2017/12/19 | 1,077 | 1,080 | 1,069 | 1,070 | 75,100 |
2017/12/18 | 1,093 | 1,096 | 1,076 | 1,077 | 78,700 |
2017/12/15 | 1,078 | 1,089 | 1,076 | 1,083 | 189,900 |
2017/12/14 | 1,065 | 1,075 | 1,061 | 1,075 | 108,400 |
2017/12/13 | 1,061 | 1,064 | 1,051 | 1,057 | 152,800 |
2017/12/12 | 1,047 | 1,058 | 1,044 | 1,047 | 154,700 |
2017/12/11 | 1,039 | 1,044 | 1,035 | 1,044 | 89,000 |
2017/12/08 | 1,016 | 1,041 | 1,016 | 1,037 | 133,500 |
2017/12/07 | 1,012 | 1,041 | 1,012 | 1,037 | 191,600 |
2017/12/06 | 1,015 | 1,020 | 1,005 | 1,008 | 100,000 |
2017/12/05 | 996 | 1,025 | 995 | 1,022 | 201,400 |
2017/12/04 | 1,007 | 1,008 | 998 | 999 | 78,500 |
2017/12/01 | 999 | 1,010 | 997 | 1,004 | 191,800 |
2017/11/30 | 985 | 998 | 978 | 992 | 240,000 |
2017/11/29 | 983 | 989 | 978 | 985 | 143,200 |
2017/11/28 | 974 | 984 | 969 | 978 | 280,100 |
2017/11/27 | 1,004 | 1,006 | 988 | 991 | 570,900 |
2017/11/24 | 1,001 | 1,004 | 994 | 1,002 | 218,500 |
2017/11/22 | 994 | 1,002 | 988 | 1,000 | 165,600 |
2017/11/21 | 983 | 987 | 978 | 984 | 250,300 |
2017/11/20 | 988 | 991 | 980 | 983 | 169,100 |
2017/11/17 | 1,006 | 1,006 | 988 | 989 | 154,800 |
2017/11/16 | 987 | 1,004 | 985 | 996 | 139,900 |
2017/11/15 | 1,005 | 1,007 | 980 | 983 | 208,200 |
2017/11/14 | 1,012 | 1,017 | 1,002 | 1,004 | 114,300 |
2017/11/13 | 1,020 | 1,027 | 1,013 | 1,014 | 113,100 |
2017/11/10 | 1,031 | 1,045 | 1,019 | 1,028 | 165,000 |
2017/11/09 | 1,050 | 1,054 | 1,033 | 1,043 | 193,700 |
2017/11/08 | 1,034 | 1,044 | 1,029 | 1,043 | 121,800 |
2017/11/07 | 1,022 | 1,030 | 1,014 | 1,030 | 99,100 |
2017/11/06 | 1,027 | 1,027 | 1,021 | 1,024 | 76,600 |
2017/11/02 | 1,024 | 1,024 | 1,010 | 1,023 | 89,000 |
2017/11/01 | 1,025 | 1,025 | 1,015 | 1,019 | 110,300 |
2017/10/31 | 1,015 | 1,023 | 1,012 | 1,016 | 83,100 |
2017/10/30 | 1,026 | 1,026 | 1,009 | 1,014 | 162,300 |
2017/10/27 | 1,026 | 1,028 | 1,017 | 1,023 | 143,700 |
2017/10/26 | 1,022 | 1,034 | 1,016 | 1,016 | 114,100 |
2017/10/25 | 1,030 | 1,033 | 1,011 | 1,012 | 130,700 |
2017/10/24 | 1,001 | 1,024 | 999 | 1,023 | 156,500 |
2017/10/23 | 1,002 | 1,007 | 998 | 1,001 | 169,300 |
2017/10/20 | 987 | 995 | 983 | 992 | 137,700 |
2017/10/19 | 990 | 998 | 986 | 990 | 111,700 |
2017/10/18 | 1,000 | 1,006 | 986 | 988 | 162,700 |
2017/10/17 | 1,000 | 1,000 | 982 | 988 | 167,700 |
2017/10/16 | 1,000 | 1,014 | 998 | 1,003 | 120,400 |
2017/10/13 | 1,010 | 1,013 | 994 | 996 | 155,200 |
2017/10/12 | 1,014 | 1,017 | 1,010 | 1,012 | 51,800 |
2017/10/11 | 1,017 | 1,017 | 1,009 | 1,015 | 48,000 |
2017/10/10 | 999 | 1,019 | 999 | 1,018 | 111,100 |
2017/10/06 | 1,011 | 1,013 | 996 | 1,001 | 87,200 |
2017/10/05 | 1,017 | 1,019 | 1,009 | 1,011 | 67,400 |
2017/10/04 | 1,014 | 1,018 | 1,008 | 1,012 | 64,200 |
2017/10/03 | 1,023 | 1,023 | 1,009 | 1,013 | 81,600 |
2017/10/02 | 1,022 | 1,022 | 1,007 | 1,008 | 75,900 |
2017/09/29 | 1,020 | 1,024 | 1,014 | 1,016 | 71,100 |
2017/09/28 | 1,015 | 1,021 | 1,012 | 1,020 | 86,000 |
2017/09/27 | 1,014 | 1,016 | 1,005 | 1,012 | 76,900 |
2017/09/26 | 1,003 | 1,022 | 1,002 | 1,022 | 140,100 |
2017/09/25 | 1,004 | 1,006 | 993 | 1,003 | 82,500 |
2017/09/22 | 996 | 1,003 | 992 | 997 | 82,000 |
2017/09/21 | 1,000 | 1,010 | 999 | 1,001 | 114,500 |
2017/09/20 | 992 | 1,010 | 988 | 1,000 | 114,700 |
2017/09/19 | 979 | 994 | 971 | 992 | 135,000 |
2017/09/15 | 955 | 975 | 954 | 975 | 188,200 |
2017/09/14 | 950 | 953 | 942 | 944 | 62,600 |
2017/09/13 | 943 | 951 | 940 | 948 | 48,100 |
2017/09/12 | 950 | 950 | 937 | 940 | 70,100 |
2017/09/11 | 951 | 953 | 941 | 946 | 74,800 |
2017/09/08 | 936 | 945 | 936 | 940 | 82,600 |
2017/09/07 | 934 | 944 | 934 | 943 | 68,800 |
2017/09/06 | 925 | 934 | 921 | 930 | 84,000 |
2017/09/05 | 947 | 949 | 933 | 933 | 84,500 |
2017/09/04 | 974 | 974 | 946 | 948 | 80,400 |
2017/09/01 | 949 | 974 | 946 | 972 | 151,200 |
2017/08/31 | 950 | 950 | 942 | 945 | 60,700 |
2017/08/30 | 947 | 953 | 945 | 951 | 57,900 |
2017/08/29 | 950 | 954 | 942 | 947 | 65,300 |
2017/08/28 | 953 | 960 | 944 | 955 | 97,800 |
2017/08/25 | 952 | 952 | 940 | 951 | 110,500 |
2017/08/24 | 940 | 949 | 940 | 944 | 54,700 |
2017/08/23 | 952 | 958 | 940 | 942 | 85,200 |
2017/08/22 | 941 | 947 | 939 | 943 | 65,300 |
2017/08/21 | 940 | 955 | 937 | 950 | 110,800 |
2017/08/18 | 938 | 941 | 928 | 935 | 96,400 |
2017/08/17 | 939 | 945 | 933 | 942 | 76,600 |
2017/08/16 | 930 | 945 | 930 | 941 | 90,000 |
2017/08/15 | 929 | 940 | 929 | 932 | 72,700 |
2017/08/14 | 932 | 934 | 921 | 923 | 97,700 |
2017/08/10 | 935 | 946 | 935 | 944 | 101,500 |
2017/08/09 | 954 | 954 | 931 | 938 | 97,400 |
2017/08/08 | 960 | 963 | 948 | 953 | 64,800 |
2017/08/07 | 954 | 959 | 950 | 958 | 93,100 |
2017/08/04 | 948 | 952 | 944 | 949 | 48,100 |
2017/08/03 | 938 | 950 | 938 | 950 | 60,900 |
2017/08/02 | 950 | 950 | 938 | 942 | 93,400 |
2017/08/01 | 950 | 957 | 944 | 952 | 103,900 |
2017/07/31 | 941 | 950 | 940 | 945 | 114,000 |
2017/07/28 | 936 | 945 | 935 | 945 | 79,400 |
2017/07/27 | 941 | 948 | 937 | 940 | 78,700 |
2017/07/26 | 945 | 946 | 938 | 940 | 72,700 |
2017/07/25 | 954 | 957 | 945 | 948 | 106,800 |
2017/07/24 | 940 | 950 | 940 | 950 | 123,600 |
2017/07/21 | 951 | 954 | 946 | 951 | 63,700 |
2017/07/20 | 964 | 965 | 951 | 958 | 92,100 |
2017/07/19 | 948 | 969 | 945 | 964 | 171,100 |
2017/07/18 | 943 | 945 | 930 | 945 | 66,400 |
2017/07/14 | 934 | 949 | 931 | 945 | 170,800 |
2017/07/13 | 950 | 950 | 931 | 934 | 151,800 |
2017/07/12 | 915 | 932 | 914 | 926 | 94,400 |
2017/07/11 | 910 | 928 | 910 | 924 | 79,100 |
2017/07/10 | 926 | 931 | 916 | 916 | 146,500 |
2017/07/07 | 931 | 941 | 931 | 932 | 63,400 |
2017/07/06 | 941 | 950 | 940 | 941 | 88,800 |
2017/07/05 | 954 | 954 | 942 | 946 | 124,200 |
2017/07/04 | 960 | 960 | 941 | 944 | 121,800 |
2017/07/03 | 941 | 960 | 940 | 955 | 133,900 |
2017/06/30 | 940 | 945 | 936 | 937 | 121,400 |
2017/06/29 | 952 | 959 | 949 | 951 | 109,400 |
2017/06/28 | 945 | 958 | 945 | 952 | 86,800 |
2017/06/27 | 960 | 960 | 941 | 948 | 104,700 |
2017/06/26 | 950 | 956 | 947 | 947 | 112,500 |
2017/06/23 | 942 | 953 | 942 | 947 | 158,000 |
2017/06/22 | 931 | 946 | 928 | 940 | 193,100 |
2017/06/21 | 910 | 935 | 906 | 928 | 273,600 |
2017/06/20 | 898 | 916 | 896 | 913 | 371,200 |
2017/06/19 | 895 | 899 | 894 | 897 | 120,500 |
2017/06/16 | 893 | 897 | 890 | 895 | 181,500 |
2017/06/15 | 891 | 895 | 884 | 890 | 158,400 |
2017/06/14 | 885 | 893 | 885 | 889 | 142,900 |
2017/06/13 | 891 | 898 | 889 | 891 | 189,300 |
2017/06/12 | 885 | 893 | 884 | 892 | 138,700 |
2017/06/09 | 880 | 887 | 880 | 885 | 129,700 |
2017/06/08 | 884 | 887 | 881 | 882 | 149,900 |
2017/06/07 | 879 | 885 | 876 | 884 | 89,500 |
2017/06/06 | 884 | 885 | 876 | 879 | 151,700 |
2017/06/05 | 879 | 883 | 872 | 880 | 150,300 |
2017/06/02 | 873 | 885 | 868 | 882 | 199,400 |
2017/06/01 | 859 | 869 | 858 | 868 | 147,800 |
2017/05/31 | 858 | 864 | 857 | 858 | 164,100 |
2017/05/30 | 848 | 862 | 848 | 858 | 285,000 |
2017/05/29 | 871 | 872 | 847 | 848 | 1,262,000 |
2017/05/26 | 893 | 897 | 888 | 888 | 1,904,000 |
2017/05/25 | 895 | 896 | 892 | 893 | 1,036,000 |
2017/05/24 | 895 | 896 | 892 | 894 | 614,200 |
2017/05/23 | 895 | 895 | 892 | 895 | 522,400 |
2017/05/22 | 898 | 899 | 893 | 895 | 215,200 |
2017/05/19 | 896 | 897 | 890 | 895 | 185,400 |
2017/05/18 | 892 | 897 | 892 | 893 | 218,200 |
2017/05/17 | 896 | 901 | 895 | 899 | 187,400 |
2017/05/16 | 905 | 905 | 897 | 897 | 242,700 |
2017/05/15 | 900 | 904 | 897 | 902 | 182,800 |
2017/05/12 | 906 | 910 | 901 | 901 | 261,300 |
2017/05/11 | 911 | 912 | 903 | 909 | 159,800 |
2017/05/10 | 903 | 911 | 901 | 908 | 191,400 |
2017/05/09 | 905 | 906 | 899 | 903 | 164,600 |
2017/05/08 | 886 | 906 | 886 | 904 | 335,900 |
2017/05/02 | 879 | 883 | 875 | 875 | 213,400 |
2017/05/01 | 876 | 878 | 873 | 875 | 185,600 |
2017/04/28 | 876 | 878 | 873 | 874 | 149,300 |
2017/04/27 | 880 | 883 | 875 | 875 | 120,700 |
2017/04/26 | 884 | 884 | 877 | 879 | 122,300 |
2017/04/25 | 867 | 876 | 866 | 875 | 138,700 |
2017/04/24 | 865 | 872 | 860 | 863 | 131,500 |
2017/04/21 | 847 | 855 | 845 | 851 | 108,400 |
2017/04/20 | 840 | 844 | 837 | 841 | 92,000 |
2017/04/19 | 836 | 842 | 834 | 834 | 145,000 |
2017/04/18 | 838 | 846 | 837 | 839 | 131,700 |
2017/04/17 | 831 | 843 | 831 | 836 | 85,600 |
2017/04/14 | 850 | 850 | 832 | 834 | 116,600 |
2017/04/13 | 869 | 870 | 851 | 854 | 148,300 |
2017/04/12 | 865 | 868 | 861 | 864 | 57,800 |
2017/04/11 | 871 | 876 | 866 | 866 | 75,500 |
2017/04/10 | 864 | 877 | 864 | 873 | 61,200 |
2017/04/07 | 861 | 870 | 859 | 863 | 64,200 |
2017/04/06 | 872 | 873 | 855 | 855 | 84,500 |
2017/04/05 | 868 | 877 | 868 | 870 | 71,600 |
2017/04/04 | 892 | 892 | 866 | 870 | 184,200 |
2017/04/03 | 882 | 893 | 881 | 888 | 67,000 |
2017/03/31 | 894 | 894 | 879 | 879 | 129,400 |
2017/03/30 | 896 | 897 | 888 | 890 | 75,200 |
2017/03/29 | 900 | 905 | 890 | 896 | 99,800 |
2017/03/28 | 883 | 895 | 882 | 895 | 141,200 |
2017/03/27 | 892 | 892 | 882 | 883 | 66,400 |
2017/03/24 | 892 | 896 | 889 | 894 | 92,600 |
2017/03/23 | 890 | 893 | 884 | 889 | 78,400 |
2017/03/22 | 895 | 896 | 890 | 890 | 81,100 |
2017/03/21 | 890 | 900 | 888 | 898 | 72,100 |
2017/03/17 | 895 | 897 | 887 | 890 | 137,800 |
2017/03/16 | 892 | 900 | 890 | 899 | 73,600 |
2017/03/15 | 900 | 908 | 897 | 899 | 122,200 |
2017/03/14 | 899 | 900 | 893 | 897 | 61,700 |
2017/03/13 | 896 | 901 | 894 | 896 | 65,500 |
2017/03/10 | 900 | 903 | 890 | 896 | 212,000 |
2017/03/09 | 898 | 904 | 888 | 898 | 103,400 |
2017/03/08 | 890 | 897 | 886 | 890 | 92,500 |
2017/03/07 | 892 | 896 | 888 | 889 | 50,400 |
2017/03/06 | 900 | 900 | 889 | 891 | 74,900 |
2017/03/03 | 895 | 899 | 892 | 898 | 59,200 |
2017/03/02 | 904 | 904 | 892 | 897 | 101,100 |
2017/03/01 | 894 | 901 | 881 | 900 | 114,900 |
2017/02/28 | 898 | 905 | 890 | 892 | 69,600 |
2017/02/27 | 892 | 897 | 882 | 895 | 75,500 |
2017/02/24 | 902 | 910 | 889 | 895 | 153,700 |
2017/02/23 | 913 | 913 | 901 | 910 | 55,200 |
2017/02/22 | 916 | 919 | 903 | 912 | 158,100 |
2017/02/21 | 905 | 918 | 903 | 914 | 71,000 |
2017/02/20 | 901 | 906 | 894 | 905 | 71,300 |
2017/02/17 | 902 | 913 | 898 | 908 | 87,800 |
2017/02/16 | 910 | 918 | 906 | 910 | 112,600 |
2017/02/15 | 909 | 911 | 904 | 911 | 69,300 |
2017/02/14 | 910 | 914 | 901 | 901 | 78,700 |
2017/02/13 | 900 | 911 | 894 | 910 | 65,700 |
2017/02/10 | 896 | 900 | 885 | 894 | 105,500 |
2017/02/09 | 887 | 888 | 876 | 886 | 76,500 |
2017/02/08 | 882 | 889 | 878 | 887 | 45,400 |
2017/02/07 | 889 | 889 | 877 | 880 | 87,900 |
2017/02/06 | 911 | 911 | 892 | 896 | 121,100 |
2017/02/03 | 907 | 922 | 896 | 906 | 171,500 |
2017/02/02 | 910 | 910 | 895 | 907 | 165,100 |
2017/02/01 | 880 | 904 | 876 | 903 | 108,600 |
2017/01/31 | 889 | 894 | 881 | 885 | 78,400 |
2017/01/30 | 909 | 909 | 894 | 900 | 114,800 |
2017/01/27 | 908 | 910 | 897 | 898 | 88,500 |
2017/01/26 | 894 | 909 | 893 | 904 | 135,500 |
2017/01/25 | 889 | 894 | 877 | 893 | 190,200 |
2017/01/24 | 876 | 880 | 864 | 869 | 142,000 |
2017/01/23 | 885 | 889 | 874 | 883 | 75,500 |
2017/01/20 | 885 | 889 | 880 | 884 | 111,800 |
2017/01/19 | 888 | 897 | 879 | 894 | 170,100 |
2017/01/18 | 865 | 888 | 858 | 885 | 229,200 |
2017/01/17 | 870 | 874 | 858 | 860 | 130,500 |
2017/01/16 | 878 | 893 | 871 | 878 | 208,800 |
2017/01/13 | 845 | 863 | 845 | 863 | 59,100 |
2017/01/12 | 860 | 862 | 847 | 858 | 86,400 |
2017/01/11 | 861 | 863 | 855 | 861 | 75,100 |
2017/01/10 | 857 | 866 | 854 | 865 | 124,900 |
2017/01/06 | 861 | 868 | 857 | 862 | 226,600 |
2017/01/05 | 885 | 885 | 868 | 874 | 128,000 |
2017/01/04 | 866 | 884 | 866 | 884 | 149,800 |