1. HOME >
  2. 株価時系列 >
  3. 3201 >
  4. 1984年

3201 ニッケ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2847047046046065,987422.02
1984-12-2747047046547098,981431.19
1984-12-2647047247047169,987432.11
1984-12-25460471460465127,975426.61
1984-12-24470470462463219,958424.77
1984-12-22467470465470109,979431.19
1984-12-21480480460461366,930422.94
1984-12-20486486481482178,966442.20
1984-12-19495497481490246,953449.54
1984-12-18488490479490410,921449.54
1984-12-17498505481489345,934448.62
1984-12-15510511500508453,913466.06
1984-12-145295315105121,218,766469.73
1984-12-13535540505530950,818486.24
1984-12-125305505225394,533,131494.50
1984-12-11504504485500873,833458.72
1984-12-10507509490505862,835463.30
1984-12-075005194835002,987,428458.72
1984-12-06462480460480736,859440.37
1984-12-05450465450465133,974426.61
1984-12-04449449445445175,966408.26
1984-12-0345045044245092,982412.84
1984-12-0145045345045014,997412.84
1984-11-3046046045145269,987414.68
1984-11-29449473449473184,965433.95
1984-11-28443449442449240,954411.93
1984-11-2744244644244575,985408.26
1984-11-26450450442442130,975405.51
1984-11-2444945044844823,995411.01
1984-11-2245345344844862,988411.01
1984-11-21449454447447104,980410.09
1984-11-2045445444744785,984410.09
1984-11-1944945544545183,984413.76
1984-11-17457457444444182,965407.34
1984-11-16471471450452183,965414.68
1984-11-15450475450466425,918427.52
1984-11-1444645044345093,982412.84
1984-11-13454457442450311,940412.84
1984-11-12465470450459177,966421.10
1984-11-094704854704701,849,646431.19
1984-11-084654754604641,632,687425.69
1984-11-07458460445445370,929408.26
1984-11-064404604364481,088,791411.01
1984-11-05428440428439165,968402.75
1984-11-0242542742542752,990391.74
1984-11-0142742742342586,983389.91
1984-10-3142242842242840,992392.66
1984-10-3042042241942248,991387.16
1984-10-2942742841842258,989387.16
1984-10-2743143142842829,994392.66
1984-10-2643843843243671,986400
1984-10-25430438428438266,949401.84
1984-10-2442442542442429,994388.99
1984-10-2342742942242963,988393.58
1984-10-2242043642042789,983391.74
1984-10-2041041540841541,992380.73
1984-10-1940841040840951,990375.23
1984-10-1840941040840842,992374.31
1984-10-1740740740740735,993373.40
1984-10-1640741040740712,998373.40
1984-10-1540641040640758,989373.40
1984-10-12408409406406128,975372.48
1984-10-1141041040840852,990374.31
1984-10-0941141140840858,989374.31
1984-10-0841041141041145,991377.06
1984-10-0641041441041062,988376.15
1984-10-0540941140841066,987376.15
1984-10-0440941040740757,989373.40
1984-10-0340841040641060,988376.15
1984-10-0241141240840844,991374.31
1984-10-0140841040741043,992376.15
1984-09-2940841240740745,991373.40
1984-09-2841041640841371,986378.90
1984-09-2741941941341542,992380.73
1984-09-2642542541641683,984381.65
1984-09-2542142141742019,996385.32
1984-09-22416419416416111,979381.65
1984-09-2141641641541517,997380.73
1984-09-2042042041541513,997380.73
1984-09-1942042141541582,984380.73
1984-09-1842242242042137,993386.24
1984-09-1742242942042013,997385.32
1984-09-14416419416419135,974384.40
1984-09-1342042241641634,993381.65
1984-09-1242042041941926,995384.40
1984-09-1142142142142132,994386.24
1984-09-1042542542142129,994386.24
1984-09-0742142342042359,989388.07
1984-09-0642642642042032,994385.32
1984-09-0542543042542623,995390.83
1984-09-0442742742542553,990389.91
1984-09-0343043442542866,987392.66
1984-09-0143043042642632,994390.83
1984-08-31412439412425110,979389.91
1984-08-3041441541241257,989377.98
1984-08-2941642141641943,992384.40
1984-08-2842042142042149,990386.24
1984-08-2742242241842137,993386.24
1984-08-2542942942042083,984385.32
1984-08-2443443442642637,993390.83
1984-08-23412431412430138,973394.50
1984-08-2241141341141239,992377.98
1984-08-2141041241041061,988376.15
1984-08-2041141241041030,994376.15
1984-08-1841041041041025,995376.15
1984-08-1741141241041044,991376.15
1984-08-1641041241041210,998377.98
1984-08-1541241541041034,993376.15
1984-08-1441241341141113,997377.06
1984-08-1341341441041036,993376.15
1984-08-10408415406413126,976378.90
1984-08-0940941340840834,993374.31
1984-08-0841041140740878,985374.31
1984-08-0741041040641066,987376.15
1984-08-0641041541041042,992376.15
1984-08-0441041341041321,996378.90
1984-08-0341041340540743,992373.40
1984-08-0240840940540581,984371.56
1984-08-0141041040640665,987372.48
1984-07-3140641140640657,989372.48
1984-07-304184184134157,998380.73
1984-07-2841641741341330,994378.90
1984-07-2741741741741733,993382.57
1984-07-264164174164172,999382.57
1984-07-2541041340541342,992378.90
1984-07-2441241240341030,994376.15
1984-07-2341442041441441,992379.82
1984-07-2141642041641627,995381.65
1984-07-2042042041742034,993385.32
1984-07-1942242242142122,996386.24
1984-07-1842242542242267,987387.16
1984-07-1742342542342328,994388.07
1984-07-1642342342242225,995387.16
1984-07-1342342342242254,989387.16
1984-07-1242542842342381,984388.07
1984-07-1142842842542561,988389.91
1984-07-1042743542742829,994392.66
1984-07-0943343342742872,986392.66
1984-07-0743543543243239,992396.33
1984-07-0644544543643646,991400
1984-07-0543644643644631,994409.17
1984-07-0444644643543555,989399.08
1984-07-0344444944144589,983408.26
1984-07-0244144544144564,988408.26
1984-06-3043143143143111,998395.41
1984-06-2942643842543471,986398.17
1984-06-284254254254259,998389.91
1984-06-2742443042342473,986388.99
1984-06-2642542642342398,981388.07
1984-06-2542842942542534,993389.91
1984-06-2342942942642660,988390.83
1984-06-22433433425430157,970394.50
1984-06-2143743742943151,990395.41
1984-06-2042843442843267,987396.33
1984-06-19434434426432128,975396.33
1984-06-1843043342943346,991397.25
1984-06-16430430425425112,978389.91
1984-06-1543043342543177,985395.41
1984-06-14445450435435180,965399.08
1984-06-1344845344644767,987410.09
1984-06-12458459445453147,972415.60
1984-06-11469469452457151,971419.27
1984-06-08463471452471302,942432.11
1984-06-07477477463464292,944425.69
1984-06-06470479460470432,917431.19
1984-06-05481481458468598,885429.36
1984-06-044634824604801,565,700440.37
1984-06-02464464455455184,965417.43
1984-06-014544804504652,010,615426.61
1984-05-31450465443450821,843412.84
1984-05-30435450434448302,942411.01
1984-05-2943543543043537,993399.08
1984-05-2843343542842955,989393.58
1984-05-2643143543043592,982399.08
1984-05-25439439432434103,980398.17
1984-05-24433439430435114,978399.08
1984-05-2343343543143241,992396.33
1984-05-2243443543243541,992399.08
1984-05-21445445432435207,960399.08
1984-05-19449449440440245,953403.67
1984-05-18440452435445480,908408.26
1984-05-17440448431435234,955399.08
1984-05-16427440427438158,970401.84
1984-05-1542542642442619,996390.83
1984-05-1443243242442541,992389.91
1984-05-1143643643043253,990396.33
1984-05-1043843943143183,984395.41
1984-05-0943643743543670,986400
1984-05-0843643943543563,988399.08
1984-05-0743843843543524,995399.08
1984-05-0442644042644087,983403.67
1984-05-0242442642342574,986389.91
1984-05-0142142442142430,994388.99
1984-04-2842342542242252,990387.16
1984-04-2742242442242346,991388.07
1984-04-2642442542242226,995387.16
1984-04-2542542642242667,987390.83
1984-04-2442142942142140,992386.24
1984-04-2342543042542924,995393.58
1984-04-2141943041942562,988389.91
1984-04-20420420418418102,980383.49
1984-04-1842942942042078,985385.32
1984-04-1742842842542525,995389.91
1984-04-1642343042243040,992394.50
1984-04-1342442542342349,990388.07
1984-04-12440440423423107,979388.07
1984-04-1143543543043587,983399.08
1984-04-1044144143043051,990394.50
1984-04-09440440438440106,979403.67
1984-04-0744044043843859,989401.84
1984-04-0642542842242582,984389.91
1984-04-0542242442242370,986388.07
1984-04-0442942942042275,985387.16
1984-04-0343643643443434,993398.17
1984-04-0243443843443860,988401.84
1984-03-3142143842143876,985401.84
1984-03-30428428427427107,979391.74
1984-03-2942742842742762,988391.74
1984-03-28427427422422137,974387.16
1984-03-27422429422422112,978387.16
1984-03-26441441419419134,974384.40
1984-03-24440447435441147,972404.59
1984-03-23420430419430180,965394.50
1984-03-22419420419419118,977384.40
1984-03-2142042441742095,982385.32
1984-03-1942042341741785,984382.57
1984-03-1741742041742049,990385.32
1984-03-16418420417417145,972382.57
1984-03-1541942441841887,983383.49
1984-03-14416418416417265,949382.57
1984-03-1342442442242497,981388.99
1984-03-1242242441842461,988388.99
1984-03-0941942041741774,986382.57
1984-03-0742042541842037,993385.32
1984-03-0641942541842582,984389.91
1984-03-0542042041841957,989384.40
1984-03-03420422418422154,970387.16
1984-03-0242242442042071,986385.32
1984-03-01421426420424121,977388.99
1984-02-2942742742542549,990389.91
1984-02-2842842942742728,994391.74
1984-02-2742943542742735,993391.74
1984-02-2543043542842898,981392.66
1984-02-2443043543043034,993394.50
1984-02-2343043142742796,981391.74
1984-02-2243043743043185,984395.41
1984-02-2143243543043221,996396.33
1984-02-2043343443243315,997397.25
1984-02-1843143543143511,998399.08
1984-02-1743243243043085,984394.50
1984-02-1644044043143160,988395.41
1984-02-1544344543744098,981403.67
1984-02-14449450431431186,964395.41
1984-02-13433454431445249,952408.26
1984-02-1043043442542550,990389.91
1984-02-0943344043043072,986394.50
1984-02-0843943943243855,989401.84
1984-02-0743043942843960,988402.75
1984-02-0642542542042599,981389.91
1984-02-0442542542542530,994389.91
1984-02-0342743042642676,985390.83
1984-02-0243243543043089,983394.50
1984-02-0143543543043090,983394.50
1984-01-3143043343043347,991397.25
1984-01-3042943342943049,990394.50
1984-01-2843043042942936,993393.58
1984-01-2743543543043090,983394.50
1984-01-2643243443243355,989397.25
1984-01-2543744043543775,985400.92
1984-01-2444444443843849,990401.84
1984-01-2344544544044458,989407.34
1984-01-2144344344044030,994403.67
1984-01-2044044543844548,991408.26
1984-01-1944044043643731,994400.92
1984-01-1844844843543594,982399.08
1984-01-1745145145045167,987413.76
1984-01-13460462455457178,966419.27
1984-01-12453462450459480,908421.10
1984-01-11450450445449143,972411.93
1984-01-10454454441441186,964404.59
1984-01-09450454450453283,946415.60
1984-01-07430439430435102,980399.08
1984-01-0643043042943049,990394.50
1984-01-05430434426428120,977392.66
1984-01-0443043042642920,996393.58

分割・併合履歴 ： [1986-09-26]1株→1.09株