3201 ニッケ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,0141,0191,0041,00968,7001,009
2021-04-161,0181,0181,0071,01374,7001,013
2021-04-151,0141,0251,0111,01770,5001,017
2021-04-141,0201,0201,0061,011105,1001,011
2021-04-131,0231,0331,0171,02085,8001,020
2021-04-121,0291,0291,0071,02097,9001,020
2021-04-091,0151,0271,0111,01786,8001,017
2021-04-081,0201,0211,0061,01095,1001,010
2021-04-071,0201,0291,0131,02997,7001,029
2021-04-061,0361,0431,0161,02088,0001,020
2021-04-051,0281,0341,0181,03090,5001,030
2021-04-021,0391,0391,0221,02862,9001,028
2021-04-011,0321,0451,0311,03493,5001,034
2021-03-311,0401,0461,0301,03091,9001,030
2021-03-301,0561,0561,0381,051138,4001,051
2021-03-291,0591,0681,0451,059243,3001,059
2021-03-261,0481,0511,0281,048178,1001,048
2021-03-251,0151,0371,0141,018170,0001,018
2021-03-241,0251,0261,0041,013128,3001,013
2021-03-231,0381,0531,0291,031135,2001,031
2021-03-221,0391,0421,0211,026174,4001,026
2021-03-191,0271,0481,0221,047207,7001,047
2021-03-181,0241,0281,0181,023126,3001,023
2021-03-171,0141,0261,0101,02499,4001,024
2021-03-161,0101,0251,0061,025153,9001,025
2021-03-159891,0059881,005170,7001,005
2021-03-12980982967981142,100981
2021-03-11984991979988125,600988
2021-03-1099099097197698,300976
2021-03-09976985967979160,100979
2021-03-08970974955963112,100963
2021-03-05962966948965144,900965
2021-03-04945960945960126,500960
2021-03-03946952942946102,000946
2021-03-02948948934940110,600940
2021-03-01923956922956201,100956
2021-02-26939939903904366,400904
2021-02-25948948938940122,600940
2021-02-24954954930933218,300933
2021-02-2296896895795894,300958
2021-02-1995596295395758,600957
2021-02-1898098095695698,200956
2021-02-1798398597697639,800976
2021-02-1698898998198352,900983
2021-02-1598298997798674,400986
2021-02-1298298897497475,200974
2021-02-1099099297897883,700978
2021-02-0999199898599585,800995
2021-02-089811,0009811,000127,9001,000
2021-02-05986986977981102,500981
2021-02-0497598597498086,300980
2021-02-0396698096698075,600980
2021-02-0296497495996892,500968
2021-02-0194796594795284,900952
2021-01-2995696895095281,100952
2021-01-28951966951956133,300956
2021-01-2796096595695994,900959
2021-01-26971971948948110,200948
2021-01-2595096494996395,900963
2021-01-2294895094194293,900942
2021-01-21955969948948109,300948
2021-01-20965967948955140,600955
2021-01-19982983970970113,200970
2021-01-1898899298198396,400983
2021-01-151,0011,022991993137,300993
2021-01-141,0151,0231,0091,013106,8001,013
2021-01-131,0111,0191,0021,01581,0001,015
2021-01-121,0011,0209951,02077,6001,020
2021-01-089941,0019861,00175,0001,001
2021-01-0798799798799488,700994
2021-01-0697798997798268,000982
2021-01-0598098397397984,000979
2021-01-041,0001,00098298580,900985

分割・併合履歴 : [1986-09-26]1株→1.09株