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 |
|---|---|---|---|---|---|
| 2022/12/30 | 978 | 984 | 974 | 974 | 52,200 |
| 2022/12/29 | 979 | 979 | 971 | 972 | 61,600 |
| 2022/12/28 | 988 | 988 | 981 | 986 | 42,900 |
| 2022/12/27 | 980 | 988 | 978 | 988 | 31,300 |
| 2022/12/26 | 972 | 978 | 972 | 975 | 34,600 |
| 2022/12/23 | 972 | 979 | 971 | 978 | 41,800 |
| 2022/12/22 | 963 | 972 | 959 | 972 | 56,000 |
| 2022/12/21 | 975 | 978 | 958 | 963 | 97,400 |
| 2022/12/20 | 998 | 1,005 | 973 | 975 | 110,800 |
| 2022/12/19 | 990 | 1,002 | 990 | 994 | 65,600 |
| 2022/12/16 | 991 | 1,004 | 991 | 999 | 133,100 |
| 2022/12/15 | 989 | 998 | 986 | 992 | 36,400 |
| 2022/12/14 | 999 | 999 | 994 | 997 | 37,000 |
| 2022/12/13 | 991 | 999 | 991 | 997 | 51,100 |
| 2022/12/12 | 979 | 988 | 977 | 986 | 59,100 |
| 2022/12/09 | 979 | 987 | 979 | 984 | 63,900 |
| 2022/12/08 | 987 | 988 | 977 | 986 | 69,400 |
| 2022/12/07 | 980 | 992 | 979 | 985 | 82,600 |
| 2022/12/06 | 975 | 984 | 975 | 984 | 43,300 |
| 2022/12/05 | 990 | 994 | 974 | 981 | 95,000 |
| 2022/12/02 | 998 | 998 | 982 | 995 | 111,100 |
| 2022/12/01 | 1,017 | 1,017 | 1,001 | 1,001 | 94,100 |
| 2022/11/30 | 1,002 | 1,013 | 999 | 1,008 | 174,500 |
| 2022/11/29 | 993 | 1,001 | 985 | 997 | 774,400 |
| 2022/11/28 | 1,018 | 1,021 | 1,006 | 1,018 | 843,900 |
| 2022/11/25 | 1,027 | 1,027 | 1,013 | 1,018 | 189,500 |
| 2022/11/24 | 1,022 | 1,029 | 1,018 | 1,024 | 136,300 |
| 2022/11/22 | 1,005 | 1,015 | 1,003 | 1,015 | 122,600 |
| 2022/11/21 | 1,000 | 1,004 | 997 | 1,003 | 59,600 |
| 2022/11/18 | 997 | 1,002 | 995 | 997 | 81,200 |
| 2022/11/17 | 990 | 1,001 | 990 | 995 | 53,300 |
| 2022/11/16 | 988 | 991 | 984 | 990 | 53,500 |
| 2022/11/15 | 986 | 994 | 983 | 990 | 51,800 |
| 2022/11/14 | 1,001 | 1,002 | 989 | 989 | 102,000 |
| 2022/11/11 | 1,008 | 1,008 | 996 | 1,005 | 122,400 |
| 2022/11/10 | 995 | 998 | 988 | 995 | 74,100 |
| 2022/11/09 | 997 | 1,008 | 993 | 1,000 | 111,700 |
| 2022/11/08 | 989 | 999 | 985 | 998 | 131,400 |
| 2022/11/07 | 983 | 989 | 974 | 988 | 107,900 |
| 2022/11/04 | 980 | 987 | 970 | 974 | 127,700 |
| 2022/11/02 | 986 | 997 | 984 | 985 | 93,200 |
| 2022/11/01 | 994 | 998 | 988 | 990 | 67,900 |
| 2022/10/31 | 987 | 998 | 983 | 997 | 74,800 |
| 2022/10/28 | 980 | 996 | 975 | 983 | 348,000 |
| 2022/10/27 | 994 | 994 | 982 | 987 | 77,000 |
| 2022/10/26 | 993 | 997 | 989 | 993 | 91,400 |
| 2022/10/25 | 983 | 988 | 980 | 982 | 61,700 |
| 2022/10/24 | 992 | 992 | 976 | 978 | 104,900 |
| 2022/10/21 | 993 | 994 | 985 | 987 | 72,000 |
| 2022/10/20 | 999 | 1,005 | 997 | 998 | 100,000 |
| 2022/10/19 | 1,014 | 1,014 | 1,004 | 1,006 | 55,700 |
| 2022/10/18 | 1,024 | 1,031 | 1,010 | 1,012 | 92,800 |
| 2022/10/17 | 1,023 | 1,027 | 1,012 | 1,015 | 66,700 |
| 2022/10/14 | 1,033 | 1,039 | 1,019 | 1,030 | 157,000 |
| 2022/10/13 | 1,037 | 1,037 | 1,009 | 1,013 | 119,900 |
| 2022/10/12 | 1,055 | 1,056 | 1,040 | 1,045 | 141,200 |
| 2022/10/11 | 1,059 | 1,068 | 1,056 | 1,058 | 85,500 |
| 2022/10/07 | 1,068 | 1,075 | 1,063 | 1,070 | 74,600 |
| 2022/10/06 | 1,079 | 1,088 | 1,077 | 1,079 | 118,400 |
| 2022/10/05 | 1,078 | 1,082 | 1,064 | 1,071 | 195,700 |
| 2022/10/04 | 1,056 | 1,092 | 1,056 | 1,087 | 109,800 |
| 2022/10/03 | 1,062 | 1,062 | 1,040 | 1,052 | 66,800 |
| 2022/09/30 | 1,068 | 1,081 | 1,055 | 1,065 | 97,000 |
| 2022/09/29 | 1,067 | 1,089 | 1,064 | 1,083 | 107,400 |
| 2022/09/28 | 1,050 | 1,062 | 1,037 | 1,062 | 114,100 |
| 2022/09/27 | 1,061 | 1,077 | 1,061 | 1,063 | 105,500 |
| 2022/09/26 | 1,064 | 1,076 | 1,061 | 1,061 | 148,100 |
| 2022/09/22 | 1,070 | 1,080 | 1,063 | 1,072 | 110,100 |
| 2022/09/21 | 1,090 | 1,090 | 1,071 | 1,071 | 134,600 |
| 2022/09/20 | 1,098 | 1,114 | 1,093 | 1,096 | 181,800 |
| 2022/09/16 | 1,076 | 1,089 | 1,076 | 1,089 | 100,700 |
| 2022/09/15 | 1,067 | 1,079 | 1,067 | 1,076 | 76,100 |
| 2022/09/14 | 1,063 | 1,076 | 1,063 | 1,066 | 118,700 |
| 2022/09/13 | 1,079 | 1,091 | 1,078 | 1,078 | 103,100 |
| 2022/09/12 | 1,078 | 1,083 | 1,067 | 1,075 | 71,000 |
| 2022/09/09 | 1,059 | 1,079 | 1,057 | 1,074 | 157,400 |
| 2022/09/08 | 1,031 | 1,059 | 1,031 | 1,051 | 146,800 |
| 2022/09/07 | 1,014 | 1,026 | 1,007 | 1,022 | 128,100 |
| 2022/09/06 | 1,017 | 1,031 | 1,016 | 1,020 | 118,600 |
| 2022/09/05 | 1,014 | 1,027 | 1,011 | 1,017 | 107,300 |
| 2022/09/02 | 1,010 | 1,017 | 999 | 1,014 | 79,600 |
| 2022/09/01 | 1,021 | 1,024 | 1,006 | 1,010 | 86,900 |
| 2022/08/31 | 1,019 | 1,040 | 1,019 | 1,025 | 63,500 |
| 2022/08/30 | 1,024 | 1,034 | 1,020 | 1,031 | 40,000 |
| 2022/08/29 | 1,012 | 1,024 | 1,005 | 1,021 | 128,400 |
| 2022/08/26 | 1,053 | 1,053 | 1,033 | 1,034 | 64,700 |
| 2022/08/25 | 1,030 | 1,046 | 1,028 | 1,042 | 59,600 |
| 2022/08/24 | 1,028 | 1,033 | 1,025 | 1,028 | 46,600 |
| 2022/08/23 | 1,035 | 1,035 | 1,023 | 1,030 | 54,300 |
| 2022/08/22 | 1,036 | 1,045 | 1,031 | 1,042 | 52,200 |
| 2022/08/19 | 1,072 | 1,072 | 1,049 | 1,049 | 80,800 |
| 2022/08/18 | 1,054 | 1,078 | 1,050 | 1,078 | 211,000 |
| 2022/08/17 | 1,056 | 1,056 | 1,044 | 1,050 | 83,400 |
| 2022/08/16 | 1,054 | 1,063 | 1,045 | 1,048 | 89,500 |
| 2022/08/15 | 1,053 | 1,055 | 1,041 | 1,046 | 78,900 |
| 2022/08/12 | 1,052 | 1,067 | 1,050 | 1,064 | 127,800 |
| 2022/08/10 | 1,050 | 1,054 | 1,043 | 1,050 | 72,400 |
| 2022/08/09 | 1,071 | 1,076 | 1,048 | 1,050 | 131,700 |
| 2022/08/08 | 1,072 | 1,078 | 1,069 | 1,078 | 148,900 |
| 2022/08/05 | 1,048 | 1,070 | 1,046 | 1,062 | 177,200 |
| 2022/08/04 | 1,030 | 1,045 | 1,030 | 1,043 | 102,100 |
| 2022/08/03 | 1,030 | 1,037 | 1,022 | 1,025 | 121,700 |
| 2022/08/02 | 1,036 | 1,041 | 1,023 | 1,030 | 144,700 |
| 2022/08/01 | 1,036 | 1,050 | 1,034 | 1,046 | 128,900 |
| 2022/07/29 | 1,052 | 1,052 | 1,033 | 1,036 | 115,600 |
| 2022/07/28 | 1,050 | 1,054 | 1,038 | 1,052 | 127,800 |
| 2022/07/27 | 1,058 | 1,059 | 1,047 | 1,048 | 88,600 |
| 2022/07/26 | 1,052 | 1,066 | 1,052 | 1,058 | 114,600 |
| 2022/07/25 | 1,044 | 1,061 | 1,042 | 1,048 | 134,600 |
| 2022/07/22 | 1,040 | 1,046 | 1,037 | 1,039 | 134,300 |
| 2022/07/21 | 1,027 | 1,044 | 1,027 | 1,044 | 121,800 |
| 2022/07/20 | 1,021 | 1,040 | 1,021 | 1,038 | 174,800 |
| 2022/07/19 | 993 | 1,011 | 993 | 1,009 | 161,400 |
| 2022/07/15 | 986 | 1,000 | 983 | 993 | 103,200 |
| 2022/07/14 | 988 | 1,009 | 979 | 982 | 198,700 |
| 2022/07/13 | 986 | 995 | 973 | 973 | 156,500 |
| 2022/07/12 | 999 | 1,001 | 979 | 980 | 126,900 |
| 2022/07/11 | 988 | 1,003 | 987 | 999 | 127,600 |
| 2022/07/08 | 985 | 992 | 975 | 981 | 220,400 |
| 2022/07/07 | 982 | 995 | 981 | 986 | 135,200 |
| 2022/07/06 | 980 | 991 | 973 | 975 | 111,200 |
| 2022/07/05 | 995 | 998 | 982 | 984 | 125,100 |
| 2022/07/04 | 979 | 990 | 979 | 988 | 94,900 |
| 2022/07/01 | 989 | 999 | 968 | 974 | 136,600 |
| 2022/06/30 | 994 | 1,005 | 985 | 985 | 186,500 |
| 2022/06/29 | 977 | 996 | 971 | 994 | 427,400 |
| 2022/06/28 | 964 | 983 | 960 | 981 | 199,000 |
| 2022/06/27 | 963 | 972 | 958 | 964 | 128,700 |
| 2022/06/24 | 956 | 963 | 951 | 955 | 129,000 |
| 2022/06/23 | 945 | 958 | 943 | 949 | 95,900 |
| 2022/06/22 | 940 | 952 | 940 | 945 | 101,900 |
| 2022/06/21 | 936 | 945 | 936 | 940 | 132,900 |
| 2022/06/20 | 931 | 945 | 923 | 931 | 112,600 |
| 2022/06/17 | 922 | 941 | 915 | 931 | 157,100 |
| 2022/06/16 | 932 | 945 | 928 | 929 | 261,300 |
| 2022/06/15 | 948 | 961 | 946 | 947 | 152,200 |
| 2022/06/14 | 960 | 965 | 947 | 948 | 151,500 |
| 2022/06/13 | 957 | 970 | 955 | 964 | 160,300 |
| 2022/06/10 | 965 | 974 | 960 | 960 | 178,000 |
| 2022/06/09 | 967 | 976 | 964 | 968 | 126,100 |
| 2022/06/08 | 968 | 979 | 964 | 967 | 150,900 |
| 2022/06/07 | 959 | 979 | 959 | 968 | 196,000 |
| 2022/06/06 | 948 | 967 | 948 | 959 | 201,600 |
| 2022/06/03 | 951 | 963 | 948 | 948 | 148,600 |
| 2022/06/02 | 948 | 957 | 943 | 950 | 155,300 |
| 2022/06/01 | 924 | 952 | 924 | 948 | 230,600 |
| 2022/05/31 | 935 | 938 | 920 | 920 | 299,100 |
| 2022/05/30 | 920 | 937 | 916 | 935 | 1,043,400 |
| 2022/05/27 | 937 | 937 | 914 | 925 | 1,449,200 |
| 2022/05/26 | 921 | 931 | 921 | 924 | 405,500 |
| 2022/05/25 | 930 | 930 | 919 | 922 | 183,200 |
| 2022/05/24 | 950 | 950 | 931 | 932 | 202,300 |
| 2022/05/23 | 950 | 956 | 948 | 952 | 195,000 |
| 2022/05/20 | 942 | 952 | 939 | 950 | 396,400 |
| 2022/05/19 | 936 | 947 | 927 | 942 | 199,700 |
| 2022/05/18 | 951 | 962 | 948 | 951 | 157,500 |
| 2022/05/17 | 954 | 963 | 950 | 951 | 173,000 |
| 2022/05/16 | 963 | 966 | 946 | 946 | 207,000 |
| 2022/05/13 | 949 | 966 | 949 | 961 | 247,000 |
| 2022/05/12 | 966 | 970 | 949 | 949 | 174,100 |
| 2022/05/11 | 965 | 979 | 964 | 972 | 249,900 |
| 2022/05/10 | 963 | 973 | 958 | 965 | 154,600 |
| 2022/05/09 | 969 | 979 | 966 | 966 | 145,300 |
| 2022/05/06 | 977 | 986 | 969 | 976 | 194,400 |
| 2022/05/02 | 971 | 987 | 971 | 978 | 167,400 |
| 2022/04/28 | 939 | 970 | 939 | 970 | 212,500 |
| 2022/04/27 | 945 | 956 | 932 | 939 | 448,300 |
| 2022/04/26 | 951 | 962 | 950 | 957 | 132,100 |
| 2022/04/25 | 936 | 949 | 934 | 944 | 120,600 |
| 2022/04/22 | 951 | 957 | 946 | 948 | 136,200 |
| 2022/04/21 | 952 | 963 | 951 | 956 | 199,500 |
| 2022/04/20 | 940 | 952 | 937 | 949 | 173,500 |
| 2022/04/19 | 942 | 943 | 924 | 929 | 148,500 |
| 2022/04/18 | 921 | 945 | 919 | 940 | 186,100 |
| 2022/04/15 | 923 | 933 | 917 | 922 | 119,000 |
| 2022/04/14 | 941 | 952 | 922 | 926 | 210,900 |
| 2022/04/13 | 938 | 948 | 921 | 942 | 587,100 |
| 2022/04/12 | 877 | 882 | 869 | 869 | 111,000 |
| 2022/04/11 | 886 | 889 | 876 | 878 | 93,000 |
| 2022/04/08 | 883 | 890 | 881 | 886 | 146,600 |
| 2022/04/07 | 881 | 884 | 875 | 882 | 90,200 |
| 2022/04/06 | 902 | 902 | 883 | 883 | 96,700 |
| 2022/04/05 | 909 | 911 | 898 | 904 | 95,300 |
| 2022/04/04 | 892 | 901 | 890 | 898 | 57,300 |
| 2022/04/01 | 890 | 901 | 884 | 896 | 91,200 |
| 2022/03/31 | 899 | 910 | 892 | 892 | 129,100 |
| 2022/03/30 | 907 | 913 | 901 | 911 | 89,600 |
| 2022/03/29 | 919 | 922 | 907 | 915 | 144,700 |
| 2022/03/28 | 917 | 921 | 907 | 921 | 107,300 |
| 2022/03/25 | 908 | 910 | 901 | 905 | 87,500 |
| 2022/03/24 | 899 | 900 | 888 | 900 | 104,100 |
| 2022/03/23 | 895 | 906 | 891 | 903 | 128,800 |
| 2022/03/22 | 891 | 894 | 883 | 889 | 127,400 |
| 2022/03/18 | 871 | 884 | 868 | 884 | 170,800 |
| 2022/03/17 | 878 | 887 | 871 | 882 | 133,100 |
| 2022/03/16 | 869 | 872 | 861 | 865 | 153,100 |
| 2022/03/15 | 856 | 880 | 856 | 876 | 143,000 |
| 2022/03/14 | 845 | 853 | 842 | 847 | 159,900 |
| 2022/03/11 | 841 | 854 | 841 | 851 | 156,300 |
| 2022/03/10 | 861 | 867 | 848 | 867 | 226,100 |
| 2022/03/09 | 840 | 854 | 835 | 846 | 152,800 |
| 2022/03/08 | 836 | 846 | 829 | 834 | 170,600 |
| 2022/03/07 | 855 | 855 | 833 | 841 | 214,200 |
| 2022/03/04 | 860 | 862 | 852 | 855 | 163,600 |
| 2022/03/03 | 856 | 869 | 852 | 863 | 192,500 |
| 2022/03/02 | 880 | 880 | 853 | 853 | 219,600 |
| 2022/03/01 | 905 | 905 | 890 | 890 | 101,700 |
| 2022/02/28 | 896 | 905 | 884 | 905 | 150,200 |
| 2022/02/25 | 898 | 899 | 883 | 887 | 72,500 |
| 2022/02/24 | 891 | 898 | 885 | 895 | 80,700 |
| 2022/02/22 | 890 | 901 | 884 | 901 | 80,000 |
| 2022/02/21 | 890 | 893 | 883 | 893 | 35,300 |
| 2022/02/18 | 880 | 894 | 879 | 892 | 89,700 |
| 2022/02/17 | 903 | 911 | 889 | 890 | 113,300 |
| 2022/02/16 | 916 | 920 | 910 | 916 | 73,500 |
| 2022/02/15 | 900 | 913 | 900 | 913 | 88,000 |
| 2022/02/14 | 899 | 903 | 892 | 900 | 92,800 |
| 2022/02/10 | 910 | 912 | 903 | 908 | 85,900 |
| 2022/02/09 | 901 | 912 | 899 | 905 | 102,900 |
| 2022/02/08 | 897 | 905 | 895 | 901 | 74,500 |
| 2022/02/07 | 891 | 898 | 886 | 897 | 71,900 |
| 2022/02/04 | 884 | 895 | 884 | 893 | 68,400 |
| 2022/02/03 | 878 | 891 | 878 | 887 | 119,300 |
| 2022/02/02 | 870 | 889 | 867 | 889 | 161,700 |
| 2022/02/01 | 879 | 881 | 870 | 870 | 178,300 |
| 2022/01/31 | 876 | 881 | 872 | 876 | 148,100 |
| 2022/01/28 | 869 | 887 | 869 | 884 | 169,100 |
| 2022/01/27 | 892 | 892 | 861 | 865 | 206,000 |
| 2022/01/26 | 900 | 900 | 881 | 884 | 173,800 |
| 2022/01/25 | 909 | 909 | 894 | 897 | 172,400 |
| 2022/01/24 | 902 | 918 | 898 | 917 | 130,300 |
| 2022/01/21 | 901 | 903 | 888 | 903 | 113,100 |
| 2022/01/20 | 889 | 906 | 889 | 901 | 117,800 |
| 2022/01/19 | 905 | 910 | 889 | 889 | 156,400 |
| 2022/01/18 | 920 | 926 | 907 | 911 | 69,900 |
| 2022/01/17 | 918 | 923 | 908 | 910 | 89,300 |
| 2022/01/14 | 919 | 924 | 906 | 914 | 163,000 |
| 2022/01/13 | 934 | 934 | 924 | 924 | 64,400 |
| 2022/01/12 | 922 | 936 | 922 | 930 | 77,100 |
| 2022/01/11 | 925 | 926 | 909 | 919 | 131,600 |
| 2022/01/07 | 918 | 927 | 916 | 925 | 99,200 |
| 2022/01/06 | 925 | 932 | 915 | 915 | 106,300 |
| 2022/01/05 | 935 | 935 | 924 | 929 | 97,500 |
| 2022/01/04 | 925 | 935 | 915 | 934 | 135,600 |