3201 ニッケの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	761	761	753	753	29,994	690.83
1985-12-27	767	767	755	760	42,992	697.25
1985-12-26	760	775	760	760	78,985	697.25
1985-12-25	751	756	751	755	41,992	692.66
1985-12-24	770	770	765	765	109,979	701.84
1985-12-23	777	777	760	770	71,986	706.42
1985-12-21	760	778	760	778	119,977	713.76
1985-12-20	760	760	745	755	335,936	692.66
1985-12-19	755	763	755	763	100,981	700
1985-12-18	745	748	745	745	80,984	683.49
1985-12-17	741	742	728	740	50,990	678.90
1985-12-16	735	738	735	738	33,993	677.06
1985-12-13	735	738	728	738	106,979	677.06
1985-12-12	733	735	728	728	241,954	667.89
1985-12-11	735	740	730	730	75,985	669.73
1985-12-10	745	749	738	738	99,981	677.06
1985-12-09	751	751	740	740	24,995	678.90
1985-12-07	740	750	738	750	137,974	688.07
1985-12-06	742	750	738	738	146,972	677.06
1985-12-05	741	745	738	739	138,973	677.98
1985-12-04	744	749	740	740	179,966	678.90
1985-12-03	750	750	740	749	31,994	687.16
1985-12-02	750	750	739	740	32,994	678.90
1985-11-29	750	765	740	765	29,994	701.84
1985-11-28	750	750	740	740	74,986	678.90
1985-11-27	760	760	750	760	77,985	697.25
1985-11-26	750	760	745	755	71,986	692.66
1985-11-25	760	760	750	760	66,987	697.25
1985-11-22	765	768	750	750	94,982	688.07
1985-11-21	745	760	738	760	43,992	697.25
1985-11-20	735	740	735	736	209,960	675.23
1985-11-19	735	735	730	731	176,966	670.64
1985-11-18	745	751	738	740	82,984	678.90
1985-11-16	760	760	746	750	88,983	688.07
1985-11-15	768	769	760	760	67,987	697.25
1985-11-14	771	778	760	778	68,987	713.76
1985-11-13	780	784	771	771	208,960	707.34
1985-11-12	790	790	779	779	89,983	714.68
1985-11-11	805	807	790	790	142,973	724.77
1985-11-08	779	800	779	800	264,949	733.95
1985-11-07	775	785	775	780	171,967	715.60
1985-11-06	792	799	780	780	193,963	715.60
1985-11-05	815	815	791	792	359,931	726.61
1985-11-02	800	813	796	805	689,868	738.53
1985-11-01	800	805	783	790	679,870	724.77
1985-10-31	810	811	790	790	1,065,796	724.77
1985-10-30	750	810	750	805	2,099,598	738.53
1985-10-29	765	767	757	757	241,954	694.50
1985-10-28	778	778	770	771	229,956	707.34
1985-10-26	778	778	770	771	459,912	707.34
1985-10-25	771	782	771	779	954,817	714.68
1985-10-24	756	765	753	765	588,887	701.84
1985-10-23	769	769	757	760	633,879	697.25
1985-10-22	770	779	763	767	1,155,779	703.67
1985-10-21	760	770	754	765	1,643,685	701.84
1985-10-19	740	750	740	749	800,847	687.16
1985-10-18	721	731	721	725	349,933	665.14
1985-10-17	727	731	718	718	341,934	658.72
1985-10-16	730	740	727	735	400,923	674.31
1985-10-15	728	730	719	728	66,987	667.89
1985-10-14	729	733	718	718	136,974	658.72
1985-10-11	715	734	715	729	431,917	668.81
1985-10-09	695	715	691	715	98,981	655.96
1985-10-08	698	698	695	698	44,991	640.37
1985-10-07	700	700	695	700	37,993	642.20
1985-10-05	695	701	695	700	47,991	642.20
1985-10-04	700	712	700	702	36,993	644.04
1985-10-03	691	715	690	715	56,989	655.96
1985-10-02	700	705	692	692	34,993	634.86
1985-10-01	705	715	700	705	89,983	646.79
1985-09-30	693	700	690	699	39,992	641.28
1985-09-28	692	692	690	691	35,993	633.95
1985-09-27	717	717	695	705	68,987	646.79
1985-09-26	710	711	707	707	173,967	648.62
1985-09-25	723	723	709	709	72,986	650.46
1985-09-24	729	730	721	730	143,972	669.73
1985-09-21	726	726	716	724	37,993	664.22
1985-09-20	719	730	710	730	404,922	669.73
1985-09-19	710	715	710	710	61,988	651.38
1985-09-18	710	725	710	710	209,960	651.38
1985-09-17	720	720	710	720	131,975	660.55
1985-09-13	725	725	700	700	49,990	642.20
1985-09-12	711	725	707	725	151,971	665.14
1985-09-11	695	710	690	710	89,983	651.38
1985-09-10	671	695	670	695	62,988	637.62
1985-09-09	675	678	671	671	30,994	615.60
1985-09-07	675	682	670	682	27,995	625.69
1985-09-06	680	680	670	675	216,958	619.27
1985-09-05	692	692	681	681	71,986	624.77
1985-09-04	695	695	692	692	72,986	634.86
1985-09-03	705	705	697	698	120,977	640.37
1985-09-02	705	706	705	705	120,977	646.79
1985-08-31	706	713	705	706	46,991	647.71
1985-08-30	718	718	705	717	101,980	657.80
1985-08-29	709	720	709	714	80,984	655.05
1985-08-28	720	730	709	709	233,955	650.46
1985-08-27	719	720	709	719	161,969	659.63
1985-08-26	699	720	698	719	84,984	659.63
1985-08-24	698	702	698	699	19,996	641.28
1985-08-23	709	709	698	707	120,977	648.62
1985-08-22	701	710	700	708	103,980	649.54
1985-08-21	700	700	695	700	52,990	642.20
1985-08-20	690	714	690	700	111,979	642.20
1985-08-19	700	705	691	700	76,985	642.20
1985-08-17	700	705	690	703	107,979	644.95
1985-08-16	720	725	707	707	180,965	648.62
1985-08-15	716	728	710	724	145,972	664.22
1985-08-14	716	723	715	717	213,959	657.80
1985-08-13	717	720	711	717	314,940	657.80
1985-08-12	730	731	720	720	106,979	660.55
1985-08-09	734	740	727	737	177,966	676.15
1985-08-08	750	760	714	744	1,136,782	682.57
1985-08-07	720	749	715	745	1,623,689	683.49
1985-08-06	724	724	710	710	424,919	651.38
1985-08-05	720	726	710	720	294,943	660.55
1985-08-03	715	725	706	720	374,928	660.55
1985-08-02	720	730	709	715	922,823	655.96
1985-08-01	695	739	690	730	1,864,643	669.73
1985-07-31	680	690	666	690	495,905	633.03
1985-07-30	710	710	675	690	994,809	633.03
1985-07-29	680	719	678	700	1,703,674	642.20
1985-07-27	685	690	682	690	429,918	633.03
1985-07-26	680	689	677	682	941,820	625.69
1985-07-25	660	678	660	670	688,868	614.68
1985-07-24	650	660	645	645	237,954	591.74
1985-07-23	632	640	627	640	124,976	587.16
1985-07-22	636	640	629	631	67,987	578.90
1985-07-20	645	649	638	645	60,988	591.74
1985-07-19	646	651	636	651	128,975	597.25
1985-07-18	631	631	626	626	58,989	574.31
1985-07-17	621	630	621	626	90,983	574.31
1985-07-16	628	629	620	621	104,980	569.73
1985-07-15	640	650	620	650	168,968	596.33
1985-07-12	640	656	635	650	161,969	596.33
1985-07-11	665	669	635	650	231,956	596.33
1985-07-10	661	661	639	655	173,967	600.92
1985-07-09	660	679	651	651	668,872	597.25
1985-07-08	670	691	650	650	937,820	596.33
1985-07-06	645	670	645	670	151,971	614.68
1985-07-05	649	650	640	640	269,948	587.16
1985-07-04	635	650	628	632	229,956	579.82
1985-07-03	635	640	632	635	203,961	582.57
1985-07-02	649	649	628	629	198,962	577.06
1985-07-01	651	651	640	640	436,916	587.16
1985-06-29	645	662	640	655	712,863	600.92
1985-06-28	640	650	624	624	262,950	572.48
1985-06-27	659	669	635	640	485,907	587.16
1985-06-26	695	696	670	671	3,539,322	615.60
1985-06-25	640	685	631	685	1,895,637	628.44
1985-06-24	605	639	605	637	549,895	584.40
1985-06-22	608	608	600	602	61,988	552.29
1985-06-21	601	609	601	602	193,963	552.29
1985-06-20	603	610	600	601	201,961	551.38
1985-06-19	612	618	600	601	212,959	551.38
1985-06-18	625	625	611	612	227,956	561.47
1985-06-17	611	620	611	619	157,970	567.89
1985-06-15	608	620	608	620	181,965	568.81
1985-06-14	610	611	601	607	141,973	556.88
1985-06-13	618	624	601	620	411,921	568.81
1985-06-12	615	620	612	615	185,964	564.22
1985-06-11	630	630	612	612	278,947	561.47
1985-06-10	660	660	600	620	672,871	568.81
1985-06-07	661	662	630	651	2,230,573	597.25
1985-06-06	640	662	630	651	4,153,204	597.25
1985-06-05	602	640	597	625	4,603,118	573.39
1985-06-04	560	570	556	562	1,055,798	515.60
1985-06-03	554	554	536	536	107,979	491.74
1985-06-01	540	545	537	544	123,976	499.08
1985-05-31	532	540	531	535	116,978	490.83
1985-05-30	550	550	531	540	191,963	495.41
1985-05-29	555	559	546	550	418,920	504.59
1985-05-28	554	559	550	555	379,927	509.17
1985-05-27	550	557	540	546	206,960	500.92
1985-05-25	550	556	545	550	555,893	504.59
1985-05-24	530	549	526	545	341,934	500
1985-05-23	536	536	528	530	73,986	486.24
1985-05-22	543	543	524	526	291,944	482.57
1985-05-21	520	535	520	533	280,946	488.99
1985-05-20	519	523	511	511	86,983	468.81
1985-05-18	520	520	511	511	50,990	468.81
1985-05-17	520	520	505	508	47,991	466.06
1985-05-16	501	520	501	520	65,987	477.06
1985-05-15	510	516	498	500	73,986	458.72
1985-05-14	523	529	516	519	80,984	476.15
1985-05-13	520	526	520	520	122,976	477.06
1985-05-10	505	520	500	515	60,988	472.48
1985-05-09	508	510	508	508	42,992	466.06
1985-05-08	522	522	505	512	61,988	469.73
1985-05-07	517	525	517	524	87,983	480.73
1985-05-04	515	527	514	522	74,986	478.90
1985-05-02	503	510	502	510	95,982	467.89
1985-05-01	500	510	497	505	78,985	463.30
1985-04-30	505	505	496	496	31,994	455.05
1985-04-27	500	501	490	490	34,993	449.54
1985-04-26	492	509	490	509	114,978	466.97
1985-04-25	499	516	499	512	22,996	469.73
1985-04-24	501	501	498	499	61,988	457.80
1985-04-23	500	500	494	500	55,989	458.72
1985-04-22	510	516	498	498	36,993	456.88
1985-04-20	500	510	500	510	27,995	467.89
1985-04-19	500	500	498	500	94,982	458.72
1985-04-18	520	520	499	499	121,977	457.80
1985-04-17	518	518	501	510	47,991	467.89
1985-04-16	527	527	496	519	165,968	476.15
1985-04-15	540	540	527	527	47,991	483.49
1985-04-12	528	543	525	528	122,976	484.40
1985-04-11	554	555	528	528	151,971	484.40
1985-04-10	530	544	525	544	118,977	499.08
1985-04-09	528	535	525	530	135,974	486.24
1985-04-08	550	560	526	526	213,959	482.57
1985-04-06	543	546	537	545	97,981	500
1985-04-05	540	550	536	536	229,956	491.74
1985-04-04	563	564	546	546	334,936	500.92
1985-04-03	548	562	545	552	608,883	506.42
1985-04-02	572	574	536	536	895,828	491.74
1985-04-01	551	573	550	562	2,161,586	515.60
1985-03-30	544	550	538	541	270,948	496.33
1985-03-29	549	555	536	538	835,840	493.58
1985-03-28	558	560	530	549	1,750,665	503.67
1985-03-27	505	545	503	538	1,836,648	493.58
1985-03-26	500	503	495	503	116,978	461.47
1985-03-25	500	506	492	492	98,981	451.38
1985-03-23	500	507	494	507	41,992	465.14
1985-03-22	494	506	490	500	149,971	458.72
1985-03-20	495	504	495	504	115,978	462.39
1985-03-19	500	504	491	495	50,990	454.13
1985-03-18	498	505	490	495	106,979	454.13
1985-03-16	502	505	500	500	62,988	458.72
1985-03-15	507	507	500	500	106,979	458.72
1985-03-14	514	515	503	507	309,941	465.14
1985-03-13	490	514	490	514	246,953	471.56
1985-03-12	487	496	483	493	84,984	452.29
1985-03-11	489	490	486	490	30,994	449.54
1985-03-08	485	492	483	483	42,992	443.12
1985-03-07	487	491	483	483	58,989	443.12
1985-03-06	485	491	482	491	68,987	450.46
1985-03-05	498	498	490	491	48,991	450.46
1985-03-04	491	500	491	492	46,991	451.38
1985-03-02	500	500	496	496	76,985	455.05
1985-03-01	496	500	490	500	142,973	458.72
1985-02-28	510	513	495	497	156,970	455.96
1985-02-27	501	519	501	509	538,897	466.97
1985-02-26	477	498	471	498	165,968	456.88
1985-02-25	477	478	475	475	49,990	435.78
1985-02-23	480	480	476	477	27,995	437.62
1985-02-22	480	480	475	477	75,985	437.62
1985-02-21	480	485	478	480	57,989	440.37
1985-02-20	482	482	479	479	31,994	439.45
1985-02-19	488	489	479	479	59,989	439.45
1985-02-18	488	490	483	485	57,989	444.95
1985-02-16	481	485	476	483	38,993	443.12
1985-02-15	475	485	471	471	47,991	432.11
1985-02-14	475	480	471	475	70,986	435.78
1985-02-13	478	485	478	480	24,995	440.37
1985-02-12	481	481	475	478	27,995	438.53
1985-02-08	489	495	476	478	113,978	438.53
1985-02-07	479	495	478	486	48,991	445.87
1985-02-06	486	486	478	479	48,991	439.45
1985-02-05	491	494	486	489	77,985	448.62
1985-02-04	490	491	485	491	60,988	450.46
1985-02-02	485	492	485	492	44,991	451.38
1985-02-01	476	484	470	470	69,987	431.19
1985-01-31	480	485	472	472	105,980	433.03
1985-01-30	478	485	470	476	118,977	436.70
1985-01-29	483	485	478	478	82,984	438.53
1985-01-28	492	493	485	485	85,984	444.95
1985-01-26	488	495	488	495	63,988	454.13
1985-01-25	496	497	490	490	57,989	449.54
1985-01-24	503	504	493	495	119,977	454.13
1985-01-23	490	505	490	490	234,955	449.54
1985-01-22	508	508	485	490	174,966	449.54
1985-01-21	509	509	502	508	116,978	466.06
1985-01-19	513	515	503	503	147,972	461.47
1985-01-18	505	515	502	510	236,955	467.89
1985-01-17	510	510	505	509	186,964	466.97
1985-01-16	511	515	495	515	341,934	472.48
1985-01-14	501	519	496	515	420,919	472.48
1985-01-11	482	515	480	500	396,924	458.72
1985-01-10	480	485	475	480	87,983	440.37
1985-01-09	492	498	477	485	199,962	444.95
1985-01-08	488	490	480	489	227,956	448.62
1985-01-07	452	467	452	467	42,992	428.44
1985-01-05	461	463	457	457	93,982	419.27
1985-01-04	461	465	460	465	31,994	426.61

分割・併合履歴： [1986-09-26]1株→1.09株

3201 ニッケ の時系列データ [1985年度]

3201 ニッケの時系列データ [1985年度]