3201 ニッケ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,270 | 1,270 | 1,257 | 1,268 | 42,500 | 1,268 |
| 2024-10-18 | 1,273 | 1,279 | 1,263 | 1,272 | 34,000 | 1,272 |
| 2024-10-17 | 1,276 | 1,283 | 1,271 | 1,273 | 32,700 | 1,273 |
| 2024-10-16 | 1,288 | 1,292 | 1,276 | 1,276 | 40,900 | 1,276 |
| 2024-10-15 | 1,288 | 1,294 | 1,275 | 1,289 | 70,900 | 1,289 |
| 2024-10-11 | 1,282 | 1,284 | 1,267 | 1,267 | 75,200 | 1,267 |
| 2024-10-10 | 1,312 | 1,312 | 1,282 | 1,283 | 54,500 | 1,283 |
| 2024-10-09 | 1,301 | 1,314 | 1,296 | 1,308 | 54,900 | 1,308 |
| 2024-10-08 | 1,304 | 1,310 | 1,293 | 1,300 | 53,800 | 1,300 |
| 2024-10-07 | 1,330 | 1,330 | 1,310 | 1,317 | 70,900 | 1,317 |
| 2024-10-04 | 1,318 | 1,329 | 1,309 | 1,311 | 64,900 | 1,311 |
| 2024-10-03 | 1,349 | 1,349 | 1,314 | 1,318 | 46,100 | 1,318 |
| 2024-10-02 | 1,317 | 1,329 | 1,306 | 1,313 | 63,300 | 1,313 |
| 2024-10-01 | 1,320 | 1,326 | 1,307 | 1,317 | 55,800 | 1,317 |
| 2024-09-30 | 1,315 | 1,328 | 1,298 | 1,321 | 67,900 | 1,321 |
| 2024-09-27 | 1,345 | 1,346 | 1,327 | 1,336 | 47,100 | 1,336 |
| 2024-09-26 | 1,312 | 1,348 | 1,303 | 1,340 | 122,200 | 1,340 |
| 2024-09-25 | 1,309 | 1,316 | 1,298 | 1,311 | 81,900 | 1,311 |
| 2024-09-24 | 1,309 | 1,320 | 1,301 | 1,309 | 37,000 | 1,309 |
| 2024-09-20 | 1,315 | 1,322 | 1,254 | 1,293 | 102,000 | 1,293 |
| 2024-09-19 | 1,324 | 1,325 | 1,308 | 1,310 | 40,700 | 1,310 |
| 2024-09-18 | 1,305 | 1,310 | 1,288 | 1,302 | 50,300 | 1,302 |
| 2024-09-17 | 1,300 | 1,309 | 1,284 | 1,303 | 37,200 | 1,303 |
| 2024-09-13 | 1,290 | 1,300 | 1,283 | 1,287 | 60,100 | 1,287 |
| 2024-09-12 | 1,284 | 1,304 | 1,284 | 1,291 | 39,300 | 1,291 |
| 2024-09-11 | 1,282 | 1,282 | 1,249 | 1,259 | 49,000 | 1,259 |
| 2024-09-10 | 1,300 | 1,304 | 1,291 | 1,292 | 27,500 | 1,292 |
| 2024-09-09 | 1,283 | 1,313 | 1,275 | 1,307 | 33,100 | 1,307 |
| 2024-09-06 | 1,340 | 1,345 | 1,306 | 1,311 | 40,300 | 1,311 |
| 2024-09-05 | 1,329 | 1,345 | 1,319 | 1,335 | 64,500 | 1,335 |
| 2024-09-04 | 1,330 | 1,332 | 1,311 | 1,320 | 46,000 | 1,320 |
| 2024-09-03 | 1,328 | 1,350 | 1,328 | 1,350 | 31,100 | 1,350 |
| 2024-09-02 | 1,345 | 1,345 | 1,316 | 1,327 | 26,600 | 1,327 |
| 2024-08-30 | 1,345 | 1,353 | 1,335 | 1,347 | 28,600 | 1,347 |
| 2024-08-29 | 1,348 | 1,348 | 1,336 | 1,345 | 27,200 | 1,345 |
| 2024-08-28 | 1,350 | 1,351 | 1,331 | 1,348 | 19,500 | 1,348 |
| 2024-08-27 | 1,335 | 1,353 | 1,335 | 1,346 | 21,200 | 1,346 |
| 2024-08-26 | 1,337 | 1,341 | 1,328 | 1,335 | 37,700 | 1,335 |
| 2024-08-23 | 1,326 | 1,328 | 1,315 | 1,315 | 45,900 | 1,315 |
| 2024-08-22 | 1,312 | 1,323 | 1,306 | 1,323 | 23,300 | 1,323 |
| 2024-08-21 | 1,277 | 1,313 | 1,277 | 1,311 | 35,800 | 1,311 |
| 2024-08-20 | 1,275 | 1,295 | 1,273 | 1,290 | 36,300 | 1,290 |
| 2024-08-19 | 1,283 | 1,292 | 1,259 | 1,267 | 45,800 | 1,267 |
| 2024-08-16 | 1,280 | 1,292 | 1,271 | 1,290 | 45,600 | 1,290 |
| 2024-08-15 | 1,278 | 1,278 | 1,261 | 1,278 | 34,500 | 1,278 |
| 2024-08-14 | 1,257 | 1,280 | 1,252 | 1,278 | 35,700 | 1,278 |
| 2024-08-13 | 1,250 | 1,258 | 1,238 | 1,254 | 32,200 | 1,254 |
| 2024-08-09 | 1,250 | 1,260 | 1,220 | 1,240 | 90,800 | 1,240 |
| 2024-08-08 | 1,204 | 1,239 | 1,199 | 1,220 | 68,000 | 1,220 |
| 2024-08-07 | 1,211 | 1,248 | 1,192 | 1,220 | 91,500 | 1,220 |
| 2024-08-06 | 1,220 | 1,237 | 1,193 | 1,216 | 134,200 | 1,216 |
| 2024-08-05 | 1,168 | 1,197 | 1,119 | 1,169 | 159,300 | 1,169 |
| 2024-08-02 | 1,259 | 1,263 | 1,215 | 1,215 | 85,800 | 1,215 |
| 2024-08-01 | 1,324 | 1,324 | 1,280 | 1,281 | 64,000 | 1,281 |
| 2024-07-31 | 1,302 | 1,338 | 1,301 | 1,335 | 46,000 | 1,335 |
| 2024-07-30 | 1,311 | 1,318 | 1,303 | 1,305 | 55,200 | 1,305 |
| 2024-07-29 | 1,313 | 1,338 | 1,313 | 1,326 | 38,000 | 1,326 |
| 2024-07-26 | 1,319 | 1,319 | 1,299 | 1,301 | 37,600 | 1,301 |
| 2024-07-25 | 1,307 | 1,314 | 1,301 | 1,305 | 60,500 | 1,305 |
| 2024-07-24 | 1,319 | 1,325 | 1,308 | 1,308 | 40,800 | 1,308 |
| 2024-07-23 | 1,322 | 1,331 | 1,320 | 1,329 | 22,900 | 1,329 |
| 2024-07-22 | 1,333 | 1,336 | 1,313 | 1,317 | 39,900 | 1,317 |
| 2024-07-19 | 1,352 | 1,360 | 1,330 | 1,333 | 39,400 | 1,333 |
| 2024-07-18 | 1,358 | 1,374 | 1,352 | 1,352 | 51,700 | 1,352 |
| 2024-07-17 | 1,370 | 1,375 | 1,351 | 1,361 | 69,900 | 1,361 |
| 2024-07-16 | 1,374 | 1,385 | 1,352 | 1,363 | 98,300 | 1,363 |
| 2024-07-12 | 1,329 | 1,358 | 1,326 | 1,357 | 84,400 | 1,357 |
| 2024-07-11 | 1,343 | 1,343 | 1,316 | 1,320 | 76,800 | 1,320 |
| 2024-07-10 | 1,317 | 1,325 | 1,308 | 1,321 | 66,000 | 1,321 |
| 2024-07-09 | 1,313 | 1,332 | 1,310 | 1,325 | 63,500 | 1,325 |
| 2024-07-08 | 1,326 | 1,335 | 1,307 | 1,309 | 48,600 | 1,309 |
| 2024-07-05 | 1,350 | 1,350 | 1,325 | 1,329 | 35,600 | 1,329 |
| 2024-07-04 | 1,343 | 1,349 | 1,337 | 1,349 | 30,400 | 1,349 |
| 2024-07-03 | 1,339 | 1,353 | 1,339 | 1,343 | 39,000 | 1,343 |
| 2024-07-02 | 1,352 | 1,359 | 1,344 | 1,354 | 58,100 | 1,354 |
| 2024-07-01 | 1,364 | 1,364 | 1,341 | 1,348 | 47,100 | 1,348 |
| 2024-06-28 | 1,368 | 1,372 | 1,352 | 1,361 | 44,600 | 1,361 |
| 2024-06-27 | 1,364 | 1,368 | 1,355 | 1,368 | 64,500 | 1,368 |
| 2024-06-26 | 1,366 | 1,366 | 1,350 | 1,360 | 82,000 | 1,360 |
| 2024-06-25 | 1,344 | 1,354 | 1,334 | 1,348 | 65,700 | 1,348 |
| 2024-06-24 | 1,335 | 1,346 | 1,330 | 1,334 | 63,900 | 1,334 |
| 2024-06-21 | 1,337 | 1,346 | 1,316 | 1,320 | 96,900 | 1,320 |
| 2024-06-20 | 1,334 | 1,342 | 1,322 | 1,337 | 70,100 | 1,337 |
| 2024-06-19 | 1,338 | 1,341 | 1,330 | 1,341 | 39,000 | 1,341 |
| 2024-06-18 | 1,332 | 1,339 | 1,311 | 1,328 | 45,100 | 1,328 |
| 2024-06-17 | 1,304 | 1,317 | 1,290 | 1,314 | 68,600 | 1,314 |
| 2024-06-14 | 1,295 | 1,343 | 1,295 | 1,333 | 129,600 | 1,333 |
| 2024-06-13 | 1,324 | 1,326 | 1,296 | 1,299 | 43,600 | 1,299 |
| 2024-06-12 | 1,329 | 1,338 | 1,327 | 1,331 | 40,300 | 1,331 |
| 2024-06-11 | 1,328 | 1,338 | 1,326 | 1,326 | 39,200 | 1,326 |
| 2024-06-10 | 1,315 | 1,342 | 1,315 | 1,337 | 99,900 | 1,337 |
| 2024-06-07 | 1,317 | 1,317 | 1,302 | 1,311 | 43,100 | 1,311 |
| 2024-06-06 | 1,332 | 1,335 | 1,311 | 1,317 | 63,200 | 1,317 |
| 2024-06-05 | 1,341 | 1,341 | 1,329 | 1,340 | 57,700 | 1,340 |
| 2024-06-04 | 1,345 | 1,353 | 1,333 | 1,346 | 75,400 | 1,346 |
| 2024-06-03 | 1,354 | 1,366 | 1,346 | 1,360 | 104,000 | 1,360 |
| 2024-05-31 | 1,330 | 1,353 | 1,321 | 1,353 | 303,000 | 1,353 |
| 2024-05-30 | 1,313 | 1,322 | 1,283 | 1,321 | 583,400 | 1,321 |
| 2024-05-29 | 1,307 | 1,321 | 1,298 | 1,303 | 913,700 | 1,303 |
| 2024-05-28 | 1,315 | 1,323 | 1,299 | 1,305 | 372,700 | 1,305 |
| 2024-05-27 | 1,318 | 1,320 | 1,305 | 1,313 | 235,300 | 1,313 |
| 2024-05-24 | 1,308 | 1,321 | 1,305 | 1,314 | 126,100 | 1,314 |
| 2024-05-23 | 1,316 | 1,329 | 1,304 | 1,322 | 127,500 | 1,322 |
| 2024-05-22 | 1,333 | 1,339 | 1,319 | 1,324 | 144,900 | 1,324 |
| 2024-05-21 | 1,342 | 1,349 | 1,331 | 1,331 | 83,900 | 1,331 |
| 2024-05-20 | 1,342 | 1,357 | 1,341 | 1,341 | 85,000 | 1,341 |
| 2024-05-17 | 1,336 | 1,350 | 1,326 | 1,341 | 115,000 | 1,341 |
| 2024-05-16 | 1,357 | 1,357 | 1,337 | 1,343 | 82,000 | 1,343 |
| 2024-05-15 | 1,367 | 1,373 | 1,355 | 1,357 | 65,600 | 1,357 |
| 2024-05-14 | 1,350 | 1,365 | 1,346 | 1,365 | 73,900 | 1,365 |
| 2024-05-13 | 1,352 | 1,360 | 1,347 | 1,359 | 52,000 | 1,359 |
| 2024-05-10 | 1,363 | 1,370 | 1,352 | 1,352 | 77,500 | 1,352 |
| 2024-05-09 | 1,352 | 1,375 | 1,348 | 1,363 | 60,600 | 1,363 |
| 2024-05-08 | 1,356 | 1,362 | 1,350 | 1,350 | 58,100 | 1,350 |
| 2024-05-07 | 1,364 | 1,365 | 1,349 | 1,359 | 53,600 | 1,359 |
| 2024-05-02 | 1,357 | 1,364 | 1,354 | 1,355 | 38,500 | 1,355 |
| 2024-05-01 | 1,355 | 1,357 | 1,347 | 1,357 | 38,900 | 1,357 |
| 2024-04-30 | 1,345 | 1,365 | 1,340 | 1,365 | 93,000 | 1,365 |
| 2024-04-26 | 1,340 | 1,342 | 1,318 | 1,342 | 122,900 | 1,342 |
| 2024-04-25 | 1,335 | 1,348 | 1,333 | 1,342 | 88,400 | 1,342 |
| 2024-04-24 | 1,330 | 1,340 | 1,327 | 1,338 | 62,200 | 1,338 |
| 2024-04-23 | 1,320 | 1,336 | 1,315 | 1,334 | 54,000 | 1,334 |
| 2024-04-22 | 1,313 | 1,317 | 1,303 | 1,311 | 59,900 | 1,311 |
| 2024-04-19 | 1,304 | 1,328 | 1,284 | 1,293 | 120,700 | 1,293 |
| 2024-04-18 | 1,297 | 1,324 | 1,297 | 1,310 | 92,500 | 1,310 |
| 2024-04-17 | 1,310 | 1,316 | 1,275 | 1,275 | 112,200 | 1,275 |
| 2024-04-16 | 1,357 | 1,357 | 1,311 | 1,311 | 167,900 | 1,311 |
| 2024-04-15 | 1,428 | 1,428 | 1,367 | 1,373 | 201,900 | 1,373 |
| 2024-04-12 | 1,471 | 1,471 | 1,439 | 1,458 | 127,400 | 1,458 |
| 2024-04-11 | 1,413 | 1,445 | 1,412 | 1,445 | 76,200 | 1,445 |
| 2024-04-10 | 1,415 | 1,422 | 1,415 | 1,416 | 28,000 | 1,416 |
| 2024-04-09 | 1,435 | 1,439 | 1,417 | 1,423 | 42,100 | 1,423 |
| 2024-04-08 | 1,434 | 1,445 | 1,420 | 1,422 | 46,400 | 1,422 |
| 2024-04-05 | 1,420 | 1,437 | 1,410 | 1,432 | 60,100 | 1,432 |
| 2024-04-04 | 1,419 | 1,430 | 1,410 | 1,423 | 60,600 | 1,423 |
| 2024-04-03 | 1,418 | 1,432 | 1,408 | 1,418 | 64,700 | 1,418 |
| 2024-04-02 | 1,445 | 1,445 | 1,419 | 1,424 | 76,900 | 1,424 |
| 2024-04-01 | 1,480 | 1,483 | 1,448 | 1,452 | 58,200 | 1,452 |
| 2024-03-29 | 1,471 | 1,479 | 1,456 | 1,478 | 55,800 | 1,478 |
| 2024-03-28 | 1,475 | 1,495 | 1,435 | 1,453 | 116,300 | 1,453 |
| 2024-03-27 | 1,436 | 1,479 | 1,422 | 1,479 | 118,400 | 1,479 |
| 2024-03-26 | 1,424 | 1,430 | 1,414 | 1,419 | 73,500 | 1,419 |
| 2024-03-25 | 1,443 | 1,443 | 1,412 | 1,412 | 77,300 | 1,412 |
| 2024-03-22 | 1,430 | 1,439 | 1,423 | 1,430 | 49,900 | 1,430 |
| 2024-03-21 | 1,433 | 1,441 | 1,415 | 1,427 | 78,200 | 1,427 |
| 2024-03-19 | 1,426 | 1,430 | 1,408 | 1,427 | 45,400 | 1,427 |
| 2024-03-18 | 1,435 | 1,435 | 1,414 | 1,414 | 69,200 | 1,414 |
| 2024-03-15 | 1,430 | 1,433 | 1,406 | 1,433 | 258,900 | 1,433 |
| 2024-03-14 | 1,415 | 1,431 | 1,412 | 1,431 | 82,200 | 1,431 |
| 2024-03-13 | 1,430 | 1,430 | 1,396 | 1,415 | 72,400 | 1,415 |
| 2024-03-12 | 1,389 | 1,420 | 1,389 | 1,420 | 130,200 | 1,420 |
| 2024-03-11 | 1,370 | 1,388 | 1,363 | 1,388 | 119,600 | 1,388 |
| 2024-03-08 | 1,341 | 1,376 | 1,336 | 1,370 | 158,100 | 1,370 |
| 2024-03-07 | 1,364 | 1,369 | 1,342 | 1,355 | 80,900 | 1,355 |
| 2024-03-06 | 1,371 | 1,373 | 1,355 | 1,356 | 94,900 | 1,356 |
| 2024-03-05 | 1,350 | 1,364 | 1,333 | 1,360 | 85,600 | 1,360 |
| 2024-03-04 | 1,373 | 1,373 | 1,343 | 1,354 | 110,400 | 1,354 |
| 2024-03-01 | 1,377 | 1,377 | 1,360 | 1,368 | 47,600 | 1,368 |
| 2024-02-29 | 1,353 | 1,375 | 1,353 | 1,373 | 136,000 | 1,373 |
| 2024-02-28 | 1,364 | 1,370 | 1,351 | 1,360 | 63,100 | 1,360 |
| 2024-02-27 | 1,366 | 1,377 | 1,360 | 1,365 | 72,400 | 1,365 |
| 2024-02-26 | 1,395 | 1,399 | 1,374 | 1,374 | 70,700 | 1,374 |
| 2024-02-22 | 1,372 | 1,391 | 1,359 | 1,388 | 98,900 | 1,388 |
| 2024-02-21 | 1,353 | 1,378 | 1,353 | 1,372 | 93,300 | 1,372 |
| 2024-02-20 | 1,371 | 1,382 | 1,348 | 1,352 | 73,100 | 1,352 |
| 2024-02-19 | 1,357 | 1,373 | 1,345 | 1,371 | 78,900 | 1,371 |
| 2024-02-16 | 1,360 | 1,371 | 1,350 | 1,360 | 66,500 | 1,360 |
| 2024-02-15 | 1,371 | 1,378 | 1,331 | 1,341 | 99,300 | 1,341 |
| 2024-02-14 | 1,394 | 1,395 | 1,355 | 1,361 | 108,600 | 1,361 |
| 2024-02-13 | 1,376 | 1,396 | 1,370 | 1,395 | 81,800 | 1,395 |
| 2024-02-09 | 1,372 | 1,388 | 1,368 | 1,375 | 64,400 | 1,375 |
| 2024-02-08 | 1,398 | 1,398 | 1,368 | 1,393 | 63,600 | 1,393 |
| 2024-02-07 | 1,381 | 1,410 | 1,378 | 1,404 | 54,400 | 1,404 |
| 2024-02-06 | 1,422 | 1,422 | 1,387 | 1,388 | 123,400 | 1,388 |
| 2024-02-05 | 1,469 | 1,470 | 1,429 | 1,431 | 74,000 | 1,431 |
| 2024-02-02 | 1,481 | 1,481 | 1,458 | 1,458 | 60,500 | 1,458 |
| 2024-02-01 | 1,486 | 1,496 | 1,476 | 1,487 | 71,600 | 1,487 |
| 2024-01-31 | 1,468 | 1,490 | 1,467 | 1,490 | 74,000 | 1,490 |
| 2024-01-30 | 1,466 | 1,484 | 1,462 | 1,481 | 143,900 | 1,481 |
| 2024-01-29 | 1,429 | 1,467 | 1,429 | 1,463 | 77,000 | 1,463 |
| 2024-01-26 | 1,465 | 1,465 | 1,441 | 1,441 | 76,500 | 1,441 |
| 2024-01-25 | 1,451 | 1,476 | 1,451 | 1,465 | 91,000 | 1,465 |
| 2024-01-24 | 1,449 | 1,463 | 1,443 | 1,453 | 72,800 | 1,453 |
| 2024-01-23 | 1,481 | 1,485 | 1,439 | 1,470 | 150,500 | 1,470 |
| 2024-01-22 | 1,481 | 1,490 | 1,468 | 1,481 | 77,700 | 1,481 |
| 2024-01-19 | 1,484 | 1,484 | 1,463 | 1,481 | 115,800 | 1,481 |
| 2024-01-18 | 1,458 | 1,494 | 1,457 | 1,482 | 126,600 | 1,482 |
| 2024-01-17 | 1,430 | 1,473 | 1,430 | 1,458 | 154,200 | 1,458 |
| 2024-01-16 | 1,424 | 1,431 | 1,394 | 1,418 | 162,100 | 1,418 |
| 2024-01-15 | 1,379 | 1,455 | 1,364 | 1,441 | 476,300 | 1,441 |
| 2024-01-12 | 1,334 | 1,339 | 1,315 | 1,323 | 143,900 | 1,323 |
| 2024-01-11 | 1,366 | 1,369 | 1,350 | 1,351 | 94,800 | 1,351 |
| 2024-01-10 | 1,353 | 1,366 | 1,346 | 1,354 | 52,600 | 1,354 |
| 2024-01-09 | 1,359 | 1,370 | 1,347 | 1,353 | 72,900 | 1,353 |
| 2024-01-05 | 1,355 | 1,364 | 1,340 | 1,359 | 81,400 | 1,359 |
| 2024-01-04 | 1,336 | 1,337 | 1,310 | 1,335 | 87,700 | 1,335 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
