3201 ニッケの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	780	780	766	766	69,000	766
1986-12-26	780	780	765	771	51,000	771
1986-12-25	775	789	775	789	40,000	789
1986-12-24	777	779	767	779	63,000	779
1986-12-23	767	769	767	768	81,000	768
1986-12-22	766	769	750	750	103,000	750
1986-12-19	741	760	741	760	122,000	760
1986-12-18	750	755	742	750	61,000	750
1986-12-17	769	769	757	760	120,000	760
1986-12-16	790	790	770	775	159,000	775
1986-12-15	783	796	783	790	29,000	790
1986-12-12	780	790	780	788	69,000	788
1986-12-11	798	798	780	780	65,000	780
1986-12-10	760	780	760	778	81,000	778
1986-12-09	782	789	770	770	105,000	770
1986-12-08	790	800	780	780	112,000	780
1986-12-06	795	801	794	800	39,000	800
1986-12-05	791	817	786	805	316,000	805
1986-12-04	810	819	790	791	99,000	791
1986-12-03	835	842	815	815	245,000	815
1986-12-02	800	829	800	826	606,000	826
1986-12-01	775	799	775	795	136,000	795
1986-11-29	770	770	750	765	86,000	765
1986-11-28	740	775	735	775	88,000	775
1986-11-27	750	750	733	740	80,000	740
1986-11-26	740	745	735	745	75,000	745
1986-11-25	755	755	742	750	95,000	750
1986-11-22	753	753	750	750	60,000	750
1986-11-21	756	760	756	757	10,000	757
1986-11-20	762	765	755	755	133,000	755
1986-11-19	754	763	754	760	27,000	760
1986-11-18	765	766	763	763	18,000	763
1986-11-17	790	790	766	766	43,000	766
1986-11-14	785	797	780	785	64,000	785
1986-11-13	816	816	790	790	120,000	790
1986-11-12	777	810	767	806	354,000	806
1986-11-11	750	775	740	769	113,000	769
1986-11-10	750	750	741	745	59,000	745
1986-11-07	720	760	720	760	99,000	760
1986-11-06	707	715	700	715	54,000	715
1986-11-05	694	703	694	702	56,000	702
1986-11-04	689	695	685	695	43,000	695
1986-11-01	694	694	671	673	27,000	673
1986-10-31	690	700	690	695	94,000	695
1986-10-30	708	710	695	695	80,000	695
1986-10-29	670	694	665	694	140,000	694
1986-10-28	662	700	660	660	65,000	660
1986-10-27	666	670	665	668	30,000	668
1986-10-25	699	699	662	662	26,000	662
1986-10-24	705	705	690	690	66,000	690
1986-10-23	677	695	666	695	25,000	695
1986-10-22	689	690	677	677	32,000	677
1986-10-21	700	700	670	689	58,000	689
1986-10-20	700	711	700	706	26,000	706
1986-10-17	710	710	710	710	34,000	710
1986-10-16	708	715	700	715	73,000	715
1986-10-15	720	720	714	714	17,000	714
1986-10-14	706	710	706	710	13,000	710
1986-10-13	712	725	712	722	11,000	722
1986-10-09	730	730	711	711	16,000	711
1986-10-08	726	744	720	730	16,000	730
1986-10-07	738	738	728	738	9,000	738
1986-10-06	740	748	737	748	34,000	748
1986-10-04	715	730	715	730	96,000	730
1986-10-03	715	715	698	715	74,000	715
1986-10-02	726	730	720	722	20,000	722
1986-10-01	730	740	723	723	68,000	723
1986-09-30	749	749	711	723	144,000	723
1986-09-29	760	760	750	750	90,000	750
1986-09-27	798	798	775	775	53,000	775
1986-09-26	840	841	819	819	112,000	819
1986-09-25	905	919	893	905	297,943	830.28
1986-09-24	870	900	870	895	196,962	821.10
1986-09-22	860	870	859	870	136,974	798.17
1986-09-19	854	861	850	851	77,985	780.73
1986-09-18	796	841	796	824	114,978	755.96
1986-09-17	835	835	793	793	188,964	727.52
1986-09-16	860	860	840	856	88,983	785.32
1986-09-12	883	883	854	866	290,944	794.50
1986-09-11	900	900	880	883	327,937	810.09
1986-09-10	930	930	909	910	193,963	834.86
1986-09-09	950	953	930	930	127,975	853.21
1986-09-08	944	968	944	950	105,980	871.56
1986-09-06	973	974	943	943	200,961	865.14
1986-09-05	990	1,000	987	987	100,981	905.51
1986-09-04	1,010	1,010	990	1,000	109,979	917.43
1986-09-03	1,020	1,020	1,010	1,010	22,996	926.61
1986-09-02	1,030	1,040	1,020	1,020	57,989	935.78
1986-09-01	1,040	1,040	1,030	1,030	54,989	944.95
1986-08-30	1,050	1,050	1,030	1,050	40,992	963.30
1986-08-29	1,040	1,050	1,030	1,050	11,998	963.30
1986-08-28	1,040	1,060	1,030	1,060	47,991	972.48
1986-08-27	1,020	1,030	1,020	1,030	36,993	944.95
1986-08-26	1,020	1,030	1,020	1,020	91,982	935.78
1986-08-25	1,050	1,050	1,020	1,020	80,984	935.78
1986-08-23	1,030	1,030	1,010	1,010	64,988	926.61
1986-08-22	1,040	1,040	1,030	1,030	44,991	944.95
1986-08-21	1,050	1,060	1,020	1,050	110,979	963.30
1986-08-20	1,100	1,100	1,050	1,100	77,985	1,009.17
1986-08-19	1,130	1,140	1,070	1,080	82,984	990.83
1986-08-18	1,100	1,120	1,090	1,090	35,993	1,000
1986-08-15	1,070	1,090	1,050	1,060	72,986	972.48
1986-08-14	1,090	1,090	1,050	1,050	47,991	963.30
1986-08-13	1,100	1,140	1,100	1,120	58,989	1,027.52
1986-08-12	1,100	1,100	1,070	1,080	101,980	990.83
1986-08-11	1,100	1,100	1,030	1,040	89,983	954.13
1986-08-08	1,130	1,130	1,090	1,090	46,991	1,000
1986-08-07	1,140	1,150	1,100	1,130	112,978	1,036.70
1986-08-06	1,160	1,170	1,140	1,140	95,982	1,045.87
1986-08-05	1,220	1,220	1,160	1,160	267,949	1,064.22
1986-08-04	1,160	1,240	1,140	1,220	887,830	1,119.27
1986-08-02	1,120	1,160	1,110	1,150	633,879	1,055.05
1986-08-01	1,110	1,140	1,070	1,100	418,920	1,009.17
1986-07-31	1,100	1,150	1,090	1,090	358,931	1,000
1986-07-30	1,060	1,090	1,040	1,080	225,957	990.83
1986-07-29	1,030	1,070	1,030	1,060	84,984	972.48
1986-07-28	1,050	1,050	1,030	1,030	69,987	944.95
1986-07-26	1,020	1,050	1,020	1,050	39,992	963.30
1986-07-25	1,070	1,070	1,020	1,060	52,990	972.48
1986-07-24	1,070	1,090	1,070	1,070	73,986	981.65
1986-07-23	1,050	1,080	1,040	1,080	46,991	990.83
1986-07-22	1,020	1,070	1,010	1,030	49,990	944.95
1986-07-21	1,060	1,060	991	1,010	111,979	926.61
1986-07-19	1,060	1,060	1,040	1,040	28,994	954.13
1986-07-18	1,030	1,100	1,020	1,080	128,975	990.83
1986-07-17	1,050	1,050	1,030	1,030	178,966	944.95
1986-07-16	1,070	1,070	1,030	1,050	23,995	963.30
1986-07-15	1,030	1,060	1,030	1,060	18,996	972.48
1986-07-14	1,050	1,060	1,030	1,060	43,992	972.48
1986-07-11	1,050	1,070	1,050	1,070	50,990	981.65
1986-07-10	1,020	1,050	1,020	1,030	108,979	944.95
1986-07-09	1,030	1,040	1,000	1,000	145,972	917.43
1986-07-08	1,080	1,080	1,020	1,030	92,982	944.95
1986-07-07	1,080	1,090	1,070	1,070	100,981	981.65
1986-07-05	1,070	1,070	1,050	1,070	62,988	981.65
1986-07-04	1,100	1,100	1,060	1,090	62,988	1,000
1986-07-03	1,110	1,120	1,090	1,100	154,970	1,009.17
1986-07-02	1,110	1,120	1,100	1,100	162,969	1,009.17
1986-07-01	1,120	1,120	1,100	1,100	63,988	1,009.17
1986-06-30	1,100	1,110	1,090	1,110	49,990	1,018.35
1986-06-28	1,110	1,110	1,080	1,110	64,988	1,018.35
1986-06-27	1,120	1,130	1,080	1,090	144,972	1,000
1986-06-26	1,110	1,120	1,090	1,120	126,976	1,027.52
1986-06-25	1,120	1,120	1,090	1,090	104,980	1,000
1986-06-24	1,120	1,130	1,100	1,100	228,956	1,009.17
1986-06-23	1,130	1,140	1,110	1,120	98,981	1,027.52
1986-06-21	1,130	1,140	1,120	1,140	242,953	1,045.87
1986-06-20	1,120	1,140	1,100	1,110	791,848	1,018.35
1986-06-19	1,100	1,130	1,090	1,100	448,914	1,009.17
1986-06-18	1,080	1,100	1,070	1,080	164,968	990.83
1986-06-17	1,090	1,110	1,070	1,080	350,933	990.83
1986-06-16	1,140	1,140	1,090	1,110	418,920	1,018.35
1986-06-13	1,060	1,150	1,060	1,110	943,819	1,018.35
1986-06-12	1,060	1,060	1,040	1,040	56,989	954.13
1986-06-11	1,050	1,060	1,030	1,040	95,982	954.13
1986-06-10	1,040	1,040	1,010	1,030	69,987	944.95
1986-06-09	1,050	1,060	1,040	1,050	165,968	963.30
1986-06-07	1,060	1,060	1,040	1,040	34,993	954.13
1986-06-06	998	1,070	998	1,050	185,964	963.30
1986-06-05	994	998	991	991	185,964	909.17
1986-06-04	1,000	1,000	995	1,000	50,990	917.43
1986-06-03	1,030	1,030	1,010	1,010	61,988	926.61
1986-06-02	1,030	1,040	1,020	1,030	38,993	944.95
1986-05-31	1,020	1,030	1,020	1,020	16,997	935.78
1986-05-30	1,060	1,060	1,040	1,040	28,994	954.13
1986-05-29	1,060	1,070	1,040	1,040	252,952	954.13
1986-05-28	1,080	1,080	1,040	1,040	145,972	954.13
1986-05-27	1,090	1,090	1,060	1,060	96,981	972.48
1986-05-26	1,100	1,120	1,070	1,100	147,972	1,009.17
1986-05-24	1,060	1,080	1,050	1,080	247,952	990.83
1986-05-23	1,000	1,060	1,000	1,040	258,950	954.13
1986-05-22	991	993	982	989	54,989	907.34
1986-05-21	973	993	973	991	57,989	909.17
1986-05-20	991	991	980	982	56,989	900.92
1986-05-19	992	999	990	990	38,993	908.26
1986-05-17	997	997	982	982	23,995	900.92
1986-05-16	1,020	1,020	983	998	130,975	915.60
1986-05-15	1,010	1,030	1,010	1,020	68,987	935.78
1986-05-14	1,050	1,050	999	1,000	382,927	917.43
1986-05-13	1,060	1,060	1,050	1,060	64,988	972.48
1986-05-12	1,050	1,070	1,040	1,070	65,987	981.65
1986-05-09	1,050	1,060	1,040	1,040	96,981	954.13
1986-05-08	1,050	1,060	1,040	1,050	33,993	963.30
1986-05-07	1,070	1,070	1,030	1,030	82,984	944.95
1986-05-06	1,070	1,080	1,060	1,070	141,973	981.65
1986-05-02	1,040	1,060	1,030	1,060	90,983	972.48
1986-05-01	1,020	1,070	1,020	1,040	223,957	954.13
1986-04-30	1,020	1,030	1,010	1,020	108,979	935.78
1986-04-28	1,000	1,030	1,000	1,000	85,984	917.43
1986-04-26	1,000	1,000	991	999	69,987	916.51
1986-04-25	1,010	1,020	981	981	113,978	900
1986-04-24	1,010	1,020	1,000	1,000	159,969	917.43
1986-04-23	1,020	1,020	992	995	85,984	912.84
1986-04-22	1,040	1,050	1,010	1,010	97,981	926.61
1986-04-21	1,060	1,070	1,000	1,010	115,978	926.61
1986-04-19	1,050	1,060	1,030	1,060	192,963	972.48
1986-04-18	999	1,050	998	1,030	242,953	944.95
1986-04-17	995	995	988	994	57,989	911.93
1986-04-16	964	980	952	980	44,991	899.08
1986-04-15	975	975	942	944	119,977	866.06
1986-04-14	1,020	1,020	975	975	116,978	894.50
1986-04-11	980	989	965	984	90,983	902.75
1986-04-10	969	980	942	980	256,951	899.08
1986-04-09	951	974	951	960	139,973	880.73
1986-04-08	991	991	941	941	130,975	863.30
1986-04-07	1,000	1,020	991	991	179,966	909.17
1986-04-05	1,000	1,040	1,000	1,040	66,987	954.13
1986-04-04	1,020	1,030	991	999	158,970	916.51
1986-04-03	1,020	1,040	1,010	1,040	217,958	954.13
1986-04-02	1,060	1,080	1,050	1,080	217,958	990.83
1986-04-01	1,090	1,100	1,040	1,040	177,966	954.13
1986-03-31	1,060	1,120	1,050	1,090	333,936	1,000
1986-03-29	1,040	1,090	1,040	1,060	148,971	972.48
1986-03-28	1,030	1,060	1,020	1,050	378,927	963.30
1986-03-27	1,080	1,100	1,010	1,040	416,920	954.13
1986-03-26	1,060	1,100	1,050	1,080	201,961	990.83
1986-03-25	1,080	1,080	1,030	1,040	151,971	954.13
1986-03-24	1,080	1,090	1,050	1,050	140,973	963.30
1986-03-22	1,080	1,100	1,050	1,100	153,970	1,009.17
1986-03-20	1,030	1,150	1,030	1,100	703,865	1,009.17
1986-03-19	1,100	1,100	1,040	1,050	214,959	963.30
1986-03-18	1,100	1,100	1,020	1,080	318,939	990.83
1986-03-17	1,130	1,150	1,070	1,100	604,884	1,009.17
1986-03-15	1,180	1,180	1,110	1,110	602,884	1,018.35
1986-03-14	1,000	1,190	986	1,180	2,811,461	1,082.57
1986-03-13	1,050	1,060	1,000	1,010	495,905	926.61
1986-03-12	1,090	1,090	1,050	1,070	651,875	981.65
1986-03-11	1,090	1,140	1,040	1,110	2,979,429	1,018.35
1986-03-10	1,070	1,070	1,070	1,070	1,198,770	981.65
1986-03-07	879	970	879	970	1,221,766	889.91
1986-03-06	854	870	854	870	135,974	798.17
1986-03-05	860	860	840	850	97,981	779.82
1986-03-04	870	870	855	860	182,965	788.99
1986-03-03	859	871	853	869	291,944	797.25
1986-03-01	859	861	854	857	102,980	786.24
1986-02-28	849	860	838	849	397,924	778.90
1986-02-27	835	846	833	846	197,962	776.15
1986-02-26	830	850	830	832	84,984	763.30
1986-02-25	810	825	807	821	115,978	753.21
1986-02-24	797	810	797	800	21,996	733.95
1986-02-22	796	800	796	796	26,995	730.28
1986-02-21	820	820	801	803	52,990	736.70
1986-02-20	806	810	794	810	178,966	743.12
1986-02-19	797	810	796	796	174,966	730.28
1986-02-18	850	854	800	800	249,952	733.95
1986-02-17	850	850	838	850	235,955	779.82
1986-02-15	855	858	853	853	100,981	782.57
1986-02-14	850	859	847	855	225,957	784.40
1986-02-13	850	850	838	847	426,918	777.06
1986-02-12	845	850	841	846	365,930	776.15
1986-02-10	822	839	822	836	239,954	766.97
1986-02-07	805	820	805	810	140,973	743.12
1986-02-06	795	800	795	795	74,986	729.36
1986-02-05	795	810	795	795	106,979	729.36
1986-02-04	791	801	785	790	115,978	724.77
1986-02-03	818	818	798	798	146,972	732.11
1986-02-01	820	820	810	818	215,959	750.46
1986-01-31	830	837	818	821	363,930	753.21
1986-01-30	830	845	826	839	533,898	769.73
1986-01-29	795	840	795	830	1,440,724	761.47
1986-01-28	790	792	786	790	219,958	724.77
1986-01-27	791	795	790	790	151,971	724.77
1986-01-25	775	794	775	785	131,975	720.18
1986-01-24	786	787	780	780	223,957	715.60
1986-01-23	790	795	785	786	90,983	721.10
1986-01-22	785	795	782	795	105,980	729.36
1986-01-21	785	785	775	782	139,973	717.43
1986-01-20	785	798	785	795	59,989	729.36
1986-01-18	795	800	790	790	112,978	724.77
1986-01-17	799	799	790	795	129,975	729.36
1986-01-16	790	801	790	795	124,976	729.36
1986-01-14	783	801	780	790	290,944	724.77
1986-01-13	780	790	777	790	303,942	724.77
1986-01-10	771	790	771	781	660,873	716.51
1986-01-09	775	790	773	790	130,975	724.77
1986-01-08	770	780	760	775	177,966	711.01
1986-01-07	760	764	755	760	146,972	697.25
1986-01-06	760	760	745	750	85,984	688.07
1986-01-04	745	760	745	760	64,988	697.25

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 [1986年度]

3201 ニッケの時系列データ [1986年度]