3201 ニッケの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	430	430	426	426	97,981	390.83
1983-12-27	427	430	424	430	128,975	394.50
1983-12-26	434	434	422	425	71,986	389.91
1983-12-24	434	434	430	430	37,993	394.50
1983-12-23	445	445	435	435	157,970	399.08
1983-12-22	418	440	416	439	590,887	402.75
1983-12-21	419	419	416	418	330,937	383.49
1983-12-20	414	419	414	418	736,859	383.49
1983-12-19	414	421	414	419	33,993	384.40
1983-12-17	423	429	421	429	84,984	393.58
1983-12-16	425	425	423	423	31,994	388.07
1983-12-15	424	428	420	421	94,982	386.24
1983-12-14	425	430	424	425	56,989	389.91
1983-12-13	428	428	426	426	63,988	390.83
1983-12-12	429	430	428	428	45,991	392.66
1983-12-09	430	434	429	429	70,986	393.58
1983-12-08	426	431	425	431	84,984	395.41
1983-12-07	427	428	425	425	65,987	389.91
1983-12-06	430	430	426	426	51,990	390.83
1983-12-05	429	429	426	427	66,987	391.74
1983-12-03	435	435	426	426	17,997	390.83
1983-12-02	436	440	432	435	21,996	399.08
1983-12-01	427	436	427	436	45,991	400
1983-11-30	426	436	425	432	77,985	396.33
1983-11-29	434	434	425	425	42,992	389.91
1983-11-28	433	434	432	434	9,998	398.17
1983-11-26	433	433	431	431	19,996	395.41
1983-11-25	432	437	431	432	60,988	396.33
1983-11-24	433	433	431	431	41,992	395.41
1983-11-22	439	439	433	433	30,994	397.25
1983-11-21	442	442	438	438	61,988	401.84
1983-11-19	450	450	438	438	85,984	401.84
1983-11-18	440	454	440	450	242,953	412.84
1983-11-17	430	439	429	435	108,979	399.08
1983-11-16	426	430	426	429	43,992	393.58
1983-11-15	425	430	425	426	35,993	390.83
1983-11-14	425	432	424	426	80,984	390.83
1983-11-11	425	428	425	428	34,993	392.66
1983-11-10	425	429	425	425	42,992	389.91
1983-11-09	432	432	425	429	46,991	393.58
1983-11-08	430	430	426	427	36,993	391.74
1983-11-07	430	430	426	430	55,989	394.50
1983-11-05	426	432	426	432	39,992	396.33
1983-11-04	425	428	425	425	53,990	389.91
1983-11-02	431	433	428	429	64,988	393.58
1983-11-01	433	433	430	433	41,992	397.25
1983-10-31	432	435	431	432	28,994	396.33
1983-10-29	425	431	425	431	33,993	395.41
1983-10-28	431	433	426	431	125,976	395.41
1983-10-27	437	437	433	433	35,993	397.25
1983-10-26	435	439	432	432	61,988	396.33
1983-10-25	441	441	435	435	110,979	399.08
1983-10-24	440	442	440	440	49,990	403.67
1983-10-22	441	441	439	440	81,984	403.67
1983-10-21	441	444	440	442	98,981	405.51
1983-10-20	449	449	440	440	90,983	403.67
1983-10-19	453	453	446	446	43,992	409.17
1983-10-18	452	458	447	448	117,977	411.01
1983-10-17	452	454	448	448	99,981	411.01
1983-10-15	456	461	450	455	46,991	417.43
1983-10-14	459	467	451	451	173,967	413.76
1983-10-13	477	478	450	457	298,943	419.27
1983-10-12	460	477	460	477	325,938	437.62
1983-10-11	463	467	458	463	152,971	424.77
1983-10-07	450	455	450	455	139,973	417.43
1983-10-06	450	450	448	450	86,983	412.84
1983-10-05	457	458	448	449	54,989	411.93
1983-10-04	454	459	448	459	75,985	421.10
1983-10-03	450	460	449	459	93,982	421.10
1983-10-01	447	454	447	447	181,965	410.09
1983-09-30	461	463	451	451	338,935	413.76
1983-09-29	471	475	462	465	183,965	426.61
1983-09-28	478	487	466	468	888,830	429.36
1983-09-27	462	475	460	475	570,891	435.78
1983-09-26	456	469	456	467	186,964	428.44
1983-09-24	469	469	457	457	182,965	419.27
1983-09-22	455	479	455	469	815,844	430.28
1983-09-21	450	453	446	453	935,821	415.60
1983-09-20	451	452	445	445	243,953	408.26
1983-09-19	449	449	441	448	101,980	411.01
1983-09-17	448	455	445	445	156,970	408.26
1983-09-16	460	460	446	453	278,947	415.60
1983-09-14	444	466	443	455	1,361,739	417.43
1983-09-13	440	440	436	439	225,957	402.75
1983-09-12	451	451	435	435	157,970	399.08
1983-09-09	452	453	447	449	122,976	411.93
1983-09-08	457	459	447	447	163,969	410.09
1983-09-07	444	459	440	459	296,943	421.10
1983-09-06	448	450	440	443	170,967	406.42
1983-09-05	458	460	445	445	201,961	408.26
1983-09-03	462	462	455	457	757,855	419.27
1983-09-02	433	454	425	447	489,906	410.09
1983-09-01	436	437	430	433	203,961	397.25
1983-08-31	423	437	420	437	226,957	400.92
1983-08-30	424	428	422	423	111,979	388.07
1983-08-29	430	430	420	424	68,987	388.99
1983-08-27	431	435	428	428	76,985	392.66
1983-08-26	435	437	431	436	162,969	400
1983-08-25	420	440	420	430	301,942	394.50
1983-08-24	420	422	418	422	102,980	387.16
1983-08-23	414	420	412	420	87,983	385.32
1983-08-22	411	415	411	414	134,974	379.82
1983-08-20	413	414	413	413	100,981	378.90
1983-08-19	418	418	413	413	159,969	378.90
1983-08-18	420	420	415	416	111,979	381.65
1983-08-17	417	420	416	418	70,986	383.49
1983-08-16	419	419	418	418	50,990	383.49
1983-08-15	420	424	418	418	39,992	383.49
1983-08-12	417	425	417	425	68,987	389.91
1983-08-11	419	420	418	418	31,994	383.49
1983-08-10	420	420	417	418	23,995	383.49
1983-08-09	426	426	418	419	44,991	384.40
1983-08-08	430	430	425	428	61,988	392.66
1983-08-06	438	438	431	431	91,982	395.41
1983-08-05	420	440	420	439	160,969	402.75
1983-08-04	417	420	417	420	56,989	385.32
1983-08-03	418	420	416	418	65,987	383.49
1983-08-02	417	420	417	418	191,963	383.49
1983-08-01	419	419	415	418	110,979	383.49
1983-07-30	419	420	416	420	32,994	385.32
1983-07-29	418	420	416	418	120,977	383.49
1983-07-28	418	420	416	416	72,986	381.65
1983-07-27	418	420	418	419	59,989	384.40
1983-07-26	418	421	418	420	59,989	385.32
1983-07-25	424	424	418	418	44,991	383.49
1983-07-23	424	424	419	423	38,993	388.07
1983-07-22	420	424	419	424	87,983	388.99
1983-07-21	418	424	418	418	64,988	383.49
1983-07-20	421	423	415	418	108,979	383.49
1983-07-19	424	424	415	421	72,986	386.24
1983-07-18	426	426	415	415	64,988	380.73
1983-07-15	427	427	426	427	18,996	391.74
1983-07-14	425	427	422	426	70,986	390.83
1983-07-13	425	429	425	425	131,975	389.91
1983-07-12	440	441	430	430	148,971	394.50
1983-07-11	430	441	430	439	286,945	402.75
1983-07-09	415	420	411	420	45,991	385.32
1983-07-08	423	425	420	420	94,982	385.32
1983-07-07	427	427	420	424	110,979	388.99
1983-07-06	434	434	425	427	115,978	391.74
1983-07-05	442	442	435	435	346,934	399.08
1983-07-04	412	443	412	439	569,891	402.75
1983-07-02	417	417	410	412	115,978	377.98
1983-07-01	410	413	408	412	127,975	377.98
1983-06-30	413	414	408	414	108,979	379.82
1983-06-29	413	415	410	414	194,963	379.82
1983-06-28	411	415	411	413	73,986	378.90
1983-06-27	415	415	410	410	43,992	376.15
1983-06-25	415	417	415	415	35,993	380.73
1983-06-24	420	420	415	417	54,989	382.57
1983-06-23	416	418	403	405	144,972	371.56
1983-06-22	421	421	418	418	80,984	383.49
1983-06-21	422	423	420	420	42,992	385.32
1983-06-20	431	433	423	423	103,980	388.07
1983-06-17	427	433	427	428	112,978	392.66
1983-06-16	417	422	415	422	49,990	387.16
1983-06-15	411	416	410	412	79,985	377.98
1983-06-14	419	419	412	415	111,979	380.73
1983-06-13	420	420	418	418	66,987	383.49
1983-06-11	420	420	418	419	23,995	384.40
1983-06-10	420	422	418	419	55,989	384.40
1983-06-09	421	421	418	418	41,992	383.49
1983-06-08	425	425	420	421	108,979	386.24
1983-06-07	422	422	422	422	31,994	387.16
1983-06-06	425	425	420	424	82,984	388.99
1983-06-04	428	428	425	425	32,994	389.91
1983-06-03	425	428	425	428	129,975	392.66
1983-06-02	433	433	425	425	106,979	389.91
1983-06-01	435	437	430	432	209,960	396.33
1983-05-31	446	446	435	435	81,984	399.08
1983-05-30	443	448	440	447	140,973	410.09
1983-05-28	439	441	438	438	29,994	401.84
1983-05-27	441	441	438	438	23,995	401.84
1983-05-26	442	444	440	441	89,983	404.59
1983-05-25	445	445	442	442	32,994	405.51
1983-05-24	442	447	441	441	59,989	404.59
1983-05-23	440	448	440	447	65,987	410.09
1983-05-20	440	440	438	440	62,988	403.67
1983-05-19	441	442	430	435	253,951	399.08
1983-05-18	445	445	441	441	77,985	404.59
1983-05-17	448	450	445	445	41,992	408.26
1983-05-16	447	450	447	450	12,998	412.84
1983-05-14	445	445	445	445	10,998	408.26
1983-05-13	451	451	440	445	90,983	408.26
1983-05-12	460	460	455	455	67,987	417.43
1983-05-11	450	459	450	458	91,982	420.18
1983-05-10	443	455	443	450	119,977	412.84
1983-05-09	436	441	435	441	177,966	404.59
1983-05-07	442	445	437	437	222,957	400.92
1983-05-06	453	453	445	447	132,975	410.09
1983-05-04	456	458	451	452	104,980	414.68
1983-05-02	462	462	450	454	638,878	416.51
1983-04-30	463	465	463	463	47,991	424.77
1983-04-28	470	470	463	463	153,970	424.77
1983-04-27	470	475	465	470	89,983	431.19
1983-04-26	472	475	465	465	120,977	426.61
1983-04-25	485	485	471	471	155,970	432.11
1983-04-23	480	490	480	485	142,973	444.95
1983-04-22	475	480	475	480	56,989	440.37
1983-04-21	470	474	470	474	75,985	434.86
1983-04-20	471	473	468	469	154,970	430.28
1983-04-19	473	473	470	471	51,990	432.11
1983-04-18	473	475	470	473	57,989	433.95
1983-04-15	468	475	468	470	49,990	431.19
1983-04-14	475	475	469	470	94,982	431.19
1983-04-13	479	479	471	473	91,982	433.95
1983-04-12	475	480	475	476	135,974	436.70
1983-04-11	481	486	478	480	46,991	440.37
1983-04-09	480	480	480	480	15,997	440.37
1983-04-08	485	485	475	477	144,972	437.62
1983-04-07	488	488	484	485	628,879	444.95
1983-04-06	481	486	481	484	32,994	444.04
1983-04-05	490	490	481	481	64,988	441.28
1983-04-04	493	493	485	486	192,963	445.87
1983-04-02	473	488	472	488	260,950	447.71
1983-04-01	490	493	465	470	1,106,788	431.19
1983-03-31	490	499	488	490	361,931	449.54
1983-03-30	507	510	486	486	1,016,805	445.87
1983-03-29	516	518	506	508	598,885	466.06
1983-03-28	530	533	513	515	385,926	472.48
1983-03-26	529	535	527	530	132,975	486.24
1983-03-25	536	538	529	530	292,944	486.24
1983-03-24	533	542	530	540	355,932	495.41
1983-03-23	540	543	535	535	249,952	490.83
1983-03-22	530	555	528	532	510,902	488.07
1983-03-18	549	560	538	538	1,063,796	493.58
1983-03-17	542	547	529	545	1,335,744	500
1983-03-16	554	557	541	541	1,347,742	496.33
1983-03-15	528	560	523	555	4,710,097	509.17
1983-03-14	510	528	507	527	1,440,724	483.49
1983-03-12	514	515	507	510	398,924	467.89
1983-03-11	498	514	496	513	969,814	470.64
1983-03-10	495	501	492	492	173,967	451.38
1983-03-09	490	505	489	494	283,946	453.21
1983-03-08	489	489	482	489	138,973	448.62
1983-03-07	493	500	485	494	105,980	453.21
1983-03-05	478	500	477	498	150,971	456.88
1983-03-04	494	495	480	485	246,953	444.95
1983-03-03	505	510	494	494	321,938	453.21
1983-03-02	505	515	500	501	478,908	459.63
1983-03-01	513	520	503	503	905,826	461.47
1983-02-28	491	510	491	505	457,912	463.30
1983-02-26	502	503	492	493	216,958	452.29
1983-02-25	503	504	498	502	524,899	460.55
1983-02-24	495	504	492	498	567,891	456.88
1983-02-23	492	500	488	492	480,908	451.38
1983-02-22	509	511	490	492	1,358,740	451.38
1983-02-21	486	504	481	504	1,152,779	462.39
1983-02-18	476	489	475	481	722,861	441.28
1983-02-17	474	479	474	475	323,938	435.78
1983-02-16	468	475	465	474	306,941	434.86
1983-02-15	471	475	460	468	187,964	429.36
1983-02-14	475	480	465	466	493,905	427.52
1983-02-12	469	469	462	468	313,940	429.36
1983-02-10	472	472	466	466	386,926	427.52
1983-02-09	471	471	462	468	166,968	429.36
1983-02-08	478	483	468	468	491,906	429.36
1983-02-07	475	477	466	473	508,902	433.95
1983-02-05	460	460	455	456	122,976	418.35
1983-02-04	459	465	452	455	285,945	417.43
1983-02-03	469	470	458	460	693,867	422.02
1983-02-02	484	489	469	469	968,814	430.28
1983-02-01	480	498	477	477	2,871,450	437.62
1983-01-31	460	476	456	475	1,647,684	435.78
1983-01-29	440	455	438	455	348,933	417.43
1983-01-28	437	437	433	435	126,976	399.08
1983-01-27	437	441	432	437	142,973	400.92
1983-01-26	432	433	429	433	158,970	397.25
1983-01-25	432	439	431	431	88,983	395.41
1983-01-24	435	443	432	432	182,965	396.33
1983-01-22	440	444	436	436	217,958	400
1983-01-21	445	455	440	440	1,330,745	403.67
1983-01-20	418	442	418	442	566,891	405.51
1983-01-19	420	420	415	416	90,983	381.65
1983-01-18	420	421	418	418	38,993	383.49
1983-01-17	421	421	420	420	30,994	385.32
1983-01-14	421	430	421	428	91,982	392.66
1983-01-13	426	428	420	420	95,982	385.32
1983-01-12	421	428	418	428	90,983	392.66
1983-01-11	420	420	416	416	119,977	381.65
1983-01-10	425	435	424	430	82,984	394.50
1983-01-08	422	423	418	422	53,990	387.16
1983-01-07	427	429	421	422	110,979	387.16
1983-01-06	430	430	421	430	42,992	394.50
1983-01-05	436	436	422	427	91,982	391.74
1983-01-04	435	435	430	435	99,981	399.08

分割・併合履歴： [1986-09-26]1株→1.09株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3201 ニッケ の時系列データ [1983年度]

3201 ニッケの時系列データ [1983年度]