3201 ニッケ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,1301,1331,1031,106483,0001,106
2020-11-201,0441,0451,0321,041292,5001,041
2020-11-191,0461,0481,0351,040176,8001,040
2020-11-181,0421,0441,0331,038128,7001,038
2020-11-171,0631,0651,0401,049174,3001,049
2020-11-161,0641,0731,0531,061256,5001,061
2020-11-131,0741,0771,0451,055226,1001,055
2020-11-121,0861,0951,0781,083180,9001,083
2020-11-111,0951,0961,0801,093164,2001,093
2020-11-101,1001,1071,0761,083213,1001,083
2020-11-091,0781,0841,0751,077157,4001,077
2020-11-061,0631,0761,0611,070148,1001,070
2020-11-051,0411,0721,0321,066235,9001,066
2020-11-041,0501,0501,0271,033128,3001,033
2020-11-021,0231,0391,0231,033109,1001,033
2020-10-301,0321,0331,0061,012124,0001,012
2020-10-291,0161,0401,0121,032117,3001,032
2020-10-281,0321,0371,0211,03174,7001,031
2020-10-271,0271,0321,0171,032112,7001,032
2020-10-261,0261,0431,0261,03686,1001,036
2020-10-231,0241,0261,0131,01874,2001,018
2020-10-221,0301,0301,0181,02577,4001,025
2020-10-211,0221,0401,0221,03079,1001,030
2020-10-201,0251,0311,0191,02274,3001,022
2020-10-191,0001,0221,0001,02085,5001,020
2020-10-161,0011,01099799781,000997
2020-10-151,0131,0191,0051,00761,8001,007
2020-10-141,0131,0221,0101,01478,6001,014
2020-10-131,0301,0301,0161,02150,4001,021
2020-10-121,0161,0241,0121,01773,0001,017
2020-10-091,0401,0401,0171,02270,0001,022
2020-10-081,0301,0341,0231,03276,8001,032
2020-10-071,0241,0311,0221,02383,4001,023
2020-10-061,0221,0321,0181,02675,8001,026
2020-10-051,0181,0301,0151,022100,0001,022
2020-10-021,0261,0269961,004140,3001,004
2020-09-301,0481,0491,0151,01594,9001,015
2020-09-291,0521,0601,0431,053139,4001,053
2020-09-281,0311,0571,0251,054197,2001,054
2020-09-251,0081,0251,0081,014138,0001,014
2020-09-24985998982994112,700994
2020-09-23990999985988176,100988
2020-09-181,0111,0241,0051,015201,3001,015
2020-09-171,0021,0129941,01195,7001,011
2020-09-161,0041,0151,0011,002115,2001,002
2020-09-151,0001,0029881,00066,3001,000
2020-09-149951,0109931,004100,7001,004
2020-09-11970988969988126,200988
2020-09-10979984974978112,100978
2020-09-0996898296597699,400976
2020-09-0897198596898582,200985
2020-09-0796896995696785,200967
2020-09-0495796895796848,000968
2020-09-0398098396696651,000966
2020-09-0296897496197446,200974
2020-09-0196596995896377,800963
2020-08-31956980956973144,200973
2020-08-28961973946956138,200956
2020-08-2797997995896088,500960
2020-08-2699599596697484,800974
2020-08-25992995979988146,700988
2020-08-24960978957967133,800967
2020-08-2194095394095073,600950
2020-08-2095095594294284,400942
2020-08-1996496795496086,400960
2020-08-18968974964970136,200970
2020-08-17985985964967133,700967
2020-08-14987997984990111,500990
2020-08-13989989976983109,300983
2020-08-12955986953979183,300979
2020-08-11930957929955191,600955
2020-08-0792793391491589,600915
2020-08-0692092791692771,500927
2020-08-0593193191692594,300925
2020-08-0492393992393596,300935
2020-08-0391492491192182,100921
2020-07-31926929905905134,600905
2020-07-30943946927932125,400932
2020-07-2995095394094377,100943
2020-07-2895596194795260,800952
2020-07-27941957930957181,300957
2020-07-2296296395095099,100950
2020-07-21955961945957182,100957
2020-07-2096597495396763,700967
2020-07-1798298396196888,300968
2020-07-169961,003981984145,600984
2020-07-15987989973984173,200984
2020-07-14998998975987102,500987
2020-07-13988999979991156,000991
2020-07-109931,004987987113,400987
2020-07-091,0071,0211,0021,01165,0001,011
2020-07-081,0131,0271,0061,00679,6001,006
2020-07-071,0271,0271,0141,02048,1001,020
2020-07-061,0011,0251,0011,02594,6001,025
2020-07-031,0111,0169931,000111,2001,000
2020-07-021,0221,0231,0051,011103,4001,011
2020-07-011,0661,0661,0161,021133,0001,021
2020-06-301,0681,0861,0681,068220,7001,068
2020-06-291,0441,0641,0381,054175,8001,054
2020-06-261,0331,0571,0331,052188,7001,052
2020-06-251,0241,0241,0121,018146,8001,018
2020-06-241,0351,0351,0241,024135,3001,024
2020-06-231,0291,0441,0251,03595,9001,035
2020-06-221,0181,0321,0111,025122,0001,025
2020-06-191,0231,0261,0141,019168,9001,019
2020-06-181,0291,0401,0121,032110,8001,032
2020-06-171,0291,0471,0271,033114,4001,033
2020-06-161,0111,0291,0111,027221,2001,027
2020-06-151,0171,034996996194,200996
2020-06-121,0481,0511,0271,033232,3001,033
2020-06-111,0511,0741,0511,068246,5001,068
2020-06-101,0531,0561,0441,051156,7001,051
2020-06-091,0331,0561,0331,054196,0001,054
2020-06-081,0381,0491,0241,033196,2001,033
2020-06-051,0401,0541,0321,035208,1001,035
2020-06-041,0381,0531,0311,040187,1001,040
2020-06-031,0471,0571,0281,037165,3001,037
2020-06-021,0151,0381,0141,032169,3001,032
2020-06-011,0131,0341,0051,011176,3001,011
2020-05-299921,0179881,006270,8001,006
2020-05-289889959759941,153,800994
2020-05-271,0051,0079929991,535,300999
2020-05-269851,0139771,0081,072,8001,008
2020-05-25961973956973798,300973
2020-05-22955966947950683,200950
2020-05-21957959952954286,700954
2020-05-20949954946947167,800947
2020-05-19970974942948251,700948
2020-05-18942956940950287,000950
2020-05-15932939918937482,700937
2020-05-14937937921921171,700921
2020-05-13935945930944218,500944
2020-05-12952953938943231,000943
2020-05-11944952940951232,300951
2020-05-08940944931937313,100937
2020-05-07924929918926144,300926
2020-05-01948951927927246,100927
2020-04-30951959943948237,900948
2020-04-28940940927936145,000936
2020-04-27949949926938131,600938
2020-04-24933933913929154,700929
2020-04-2391192590792590,800925
2020-04-22900918891908116,700908
2020-04-2189690689390691,800906
2020-04-2092092490590879,800908
2020-04-17930937911916117,900916
2020-04-16890925890924151,000924
2020-04-15925925892895190,000895
2020-04-14924926907926113,700926
2020-04-13939939908919159,900919
2020-04-10921941895941196,400941
2020-04-09915923897923130,200923
2020-04-08895916880908144,000908
2020-04-07906917868897218,300897
2020-04-06871912862909155,400909
2020-04-0387989786487797,300877
2020-04-02900900875890106,400890
2020-04-01923950902906155,000906
2020-03-31964964925938127,800938
2020-03-30939962922960229,800960
2020-03-27919951908951249,400951
2020-03-26875895844889221,500889
2020-03-25858867831867197,300867
2020-03-24850855806828237,400828
2020-03-23806839787827272,200827
2020-03-19790816780791182,400791
2020-03-18810823774775191,400775
2020-03-17742819724814241,900814
2020-03-16764789753757160,700757
2020-03-13753769706756251,400756
2020-03-12787801768783171,500783
2020-03-11823842806809162,500809
2020-03-10810838779837137,200837
2020-03-09847849811825138,600825
2020-03-06882885862862110,200862
2020-03-05922922897899100,800899
2020-03-0488691288590197,500901
2020-03-03933937901901152,600901
2020-03-02886930884918153,600918
2020-02-28900911888896171,500896
2020-02-27946946925931138,300931
2020-02-26940957938953116,500953
2020-02-25944969944951148,500951
2020-02-211,0051,01799999996,200999
2020-02-201,0211,0281,0101,01296,2001,012
2020-02-191,0261,0291,0161,01684,7001,016
2020-02-181,0451,0451,0231,02772,4001,027
2020-02-171,0541,0541,0441,04672,0001,046
2020-02-141,0551,0701,0541,069104,4001,069
2020-02-131,0601,0661,0531,06265,0001,062
2020-02-121,0771,0781,0601,06093,7001,060
2020-02-101,0791,0841,0711,07396,0001,073
2020-02-071,1031,1031,0821,084103,7001,084
2020-02-061,0931,1011,0891,094141,9001,094
2020-02-051,0741,0801,0681,071119,8001,071
2020-02-041,0451,0621,0411,05790,5001,057
2020-02-031,0331,0521,0311,04483,6001,044
2020-01-311,0591,0641,0531,05363,3001,053
2020-01-301,0611,0631,0401,049117,0001,049
2020-01-291,0551,0611,0541,05894,9001,058
2020-01-281,0521,0611,0491,055114,8001,055
2020-01-271,0681,0731,0641,06979,3001,069
2020-01-241,0841,0861,0701,080107,3001,080
2020-01-231,1121,1121,0891,091125,0001,091
2020-01-221,1051,1181,1051,111213,1001,111
2020-01-211,0981,1061,0921,097112,6001,097
2020-01-201,0961,1141,0881,093189,3001,093
2020-01-171,0591,0981,0591,096342,2001,096
2020-01-161,0211,0731,0211,061620,1001,061
2020-01-151,1221,1321,1171,128249,7001,128
2020-01-141,1321,1341,1091,120147,0001,120
2020-01-101,1401,1421,1271,13181,8001,131
2020-01-091,1351,1361,1231,134119,5001,134
2020-01-081,1211,1221,0991,110183,2001,110
2020-01-071,1241,1401,1211,135186,6001,135
2020-01-061,1051,1141,1011,110189,1001,110

分割・併合履歴 : [1986-09-26]1株→1.09株