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
2021-09-271,0521,0561,0331,03487,3001,034
2021-09-241,0491,0531,0401,048117,5001,048
2021-09-221,0391,0391,0261,02688,3001,026
2021-09-211,0431,0511,0391,043116,4001,043
2021-09-171,0621,0641,0541,064128,8001,064
2021-09-161,0561,0641,0481,064126,1001,064
2021-09-151,0591,0591,0421,04866,1001,048
2021-09-141,0601,0721,0561,072151,9001,072
2021-09-131,0491,0591,0451,059115,4001,059
2021-09-101,0291,0531,0291,053173,7001,053
2021-09-091,0311,0421,0291,035102,6001,035
2021-09-081,0381,0481,0381,048131,0001,048
2021-09-071,0481,0481,0331,038145,2001,038
2021-09-061,0501,0501,0391,04493,8001,044
2021-09-031,0341,0421,0311,040158,7001,040
2021-09-021,0341,0361,0241,03076,2001,030
2021-09-011,0301,0371,0251,036181,0001,036
2021-08-311,0061,0311,0061,028226,5001,028
2021-08-309971,0149961,013118,0001,013
2021-08-2798999698599666,200996
2021-08-26987988978985119,300985
2021-08-2598899098198269,100982
2021-08-2498198697897978,000979
2021-08-2398399097997965,200979
2021-08-2098099097197299,900972
2021-08-1998798998098057,800980
2021-08-1897999397798981,600989
2021-08-1798398597397363,900973
2021-08-1697998496797081,200970
2021-08-1399199197898068,100980
2021-08-1298599298498761,300987
2021-08-1198698797997989,400979
2021-08-1097998797397797,700977
2021-08-06983983969969153,000969
2021-08-0598898997798082,400980
2021-08-049981,002992993109,200993
2021-08-039971,014993996141,200996
2021-08-029971,0109921,007153,6001,007
2021-07-30998998980982217,300982
2021-07-299941,0149861,014698,8001,014
2021-07-28980999979999214,000999
2021-07-27986990981983158,100983
2021-07-26981981969975108,900975
2021-07-21969977962964148,300964
2021-07-20956968954964127,300964
2021-07-19963968957962167,700962
2021-07-1696997896897086,500970
2021-07-15984995977977125,500977
2021-07-14988999984997112,900997
2021-07-13988996984992146,200992
2021-07-12981991972981243,100981
2021-07-09946956930951225,000951
2021-07-08974978961961204,800961
2021-07-0796797696596983,300969
2021-07-0699299297697663,700976
2021-07-0598599198199179,500991
2021-07-0297698297398091,100980
2021-07-01970980967967145,400967
2021-06-30989989967967102,200967
2021-06-29970975965969133,400969
2021-06-2898699097798196,400981
2021-06-2598098697998368,100983
2021-06-2497698196998078,600980
2021-06-2398698697497480,400974
2021-06-22981990973988138,400988
2021-06-21980980959961152,500961
2021-06-181,0001,000983989164,400989
2021-06-171,0091,010988989135,600989
2021-06-161,0001,0131,0001,009139,7001,009
2021-06-151,0011,0079951,00397,9001,003
2021-06-141,0071,00799399680,600996
2021-06-111,0051,0149991,008270,3001,008
2021-06-101,0021,0039961,002179,2001,002
2021-06-099991,007997998151,600998
2021-06-08983994981994223,400994
2021-06-07974979968979132,000979
2021-06-04963973957971228,700971
2021-06-03949962947962159,900962
2021-06-02940952934950257,900950
2021-06-01947952931944199,800944
2021-05-31951965942945353,900945
2021-05-289509579459481,105,100948
2021-05-279739739599591,822,700959
2021-05-26980981968970798,100970
2021-05-251,0041,004981984525,600984
2021-05-249941,0069941,002862,6001,002
2021-05-219969999869921,513,400992
2021-05-20990996989991234,200991
2021-05-19982992982989215,500989
2021-05-18989991982989201,300989
2021-05-17992996980981214,700981
2021-05-14975997975989478,700989
2021-05-13983996979982333,000982
2021-05-12998999981984227,600984
2021-05-111,0091,014995999272,300999
2021-05-101,0011,0149991,012193,2001,012
2021-05-079981,0089961,001207,3001,001
2021-05-069901,004980993246,600993
2021-04-30983985972975226,200975
2021-04-28983989977979162,400979
2021-04-27983989976984103,300984
2021-04-26997997974976152,100976
2021-04-23991996982989122,800989
2021-04-221,0001,00299099789,700997
2021-04-21993993978987125,800987
2021-04-201,0021,008995998105,300998
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