3201 ニッケ の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,9001,9101,8701,910132,0001,910
1991-12-271,9201,9301,8601,860130,0001,860
1991-12-261,8901,9001,8701,890280,0001,890
1991-12-251,8501,8801,8301,880199,0001,880
1991-12-241,8701,8701,7801,780147,0001,780
1991-12-201,8501,8501,7901,800123,0001,800
1991-12-191,7801,8401,7801,790211,0001,790
1991-12-181,7701,8101,7701,800187,0001,800
1991-12-171,8501,8901,8301,830123,0001,830
1991-12-161,8101,8501,7501,840134,0001,840
1991-12-131,7501,8101,7301,8101,376,0001,810
1991-12-121,6601,7401,6301,630264,0001,630
1991-12-111,6901,7001,5501,630542,0001,630
1991-12-101,7301,7701,7101,720159,0001,720
1991-12-091,8001,8001,7601,76071,0001,760
1991-12-061,7701,8001,7701,80091,0001,800
1991-12-051,7501,8201,7401,770153,0001,770
1991-12-041,6901,8001,6901,780124,0001,780
1991-12-031,7501,7801,6901,720215,0001,720
1991-12-021,7901,8001,7401,740120,0001,740
1991-11-291,7801,7901,7801,79070,0001,790
1991-11-281,7401,8001,7301,780171,0001,780
1991-11-271,7901,8101,7401,740129,0001,740
1991-11-261,7301,7501,7201,730146,0001,730
1991-11-251,7301,7401,7101,710151,0001,710
1991-11-221,8101,8101,7201,750142,0001,750
1991-11-211,8701,8701,8101,810146,0001,810
1991-11-201,9001,9001,8601,900145,0001,900
1991-11-191,9601,9701,9101,920135,0001,920
1991-11-181,9501,9601,9101,950182,0001,950
1991-11-152,0502,0502,0002,000295,0002,000
1991-11-142,0702,0702,0402,050117,0002,050
1991-11-132,1102,1102,0502,070137,0002,070
1991-11-122,1002,1102,0902,110209,0002,110
1991-11-112,0502,1002,0502,09069,0002,090
1991-11-082,0502,1002,0402,060275,0002,060
1991-11-072,0402,0802,0102,010294,0002,010
1991-11-062,0002,0402,0002,000133,0002,000
1991-11-052,1002,1002,0202,03095,0002,030
1991-11-012,0802,1002,0502,100193,0002,100
1991-10-312,1502,1802,0902,120620,0002,120
1991-10-302,0002,1901,9902,1301,902,0002,130
1991-10-292,0002,0001,9902,000301,0002,000
1991-10-282,0002,0001,9902,000101,0002,000
1991-10-252,0002,0101,9902,000262,0002,000
1991-10-242,0002,0001,9902,000217,0002,000
1991-10-231,9802,0001,9802,000115,0002,000
1991-10-222,0002,0001,9902,000197,0002,000
1991-10-212,0002,0101,9802,000213,0002,000
1991-10-181,9902,0101,9802,000444,0002,000
1991-10-171,9802,0201,9601,960388,0001,960
1991-10-161,9801,9901,9701,980148,0001,980
1991-10-151,9501,9801,9501,980169,0001,980
1991-10-141,9601,9601,9301,94086,0001,940
1991-10-111,9001,9501,9001,95072,0001,950
1991-10-091,8901,9601,8901,960298,0001,960
1991-10-081,8801,9401,8801,94046,0001,940
1991-10-071,9001,9501,9001,93034,0001,930
1991-10-041,9701,9701,9501,950239,0001,950
1991-10-031,9401,9701,9301,950288,0001,950
1991-10-021,9501,9601,9401,940141,0001,940
1991-10-011,9501,9601,9101,950254,0001,950
1991-09-301,9501,9601,9401,950162,0001,950
1991-09-271,9501,9701,9401,950330,0001,950
1991-09-261,9401,9601,9101,910231,0001,910
1991-09-251,8601,8601,7601,760130,0001,760
1991-09-241,8601,8901,8201,820136,0001,820
1991-09-201,8901,8901,8601,87094,0001,870
1991-09-191,8101,8601,8001,86096,0001,860
1991-09-181,8401,8701,8101,81072,0001,810
1991-09-171,8301,8501,8201,850114,0001,850
1991-09-131,7401,7801,7301,7702,044,0001,770
1991-09-121,7501,7601,6901,710184,0001,710
1991-09-111,7101,8001,7101,72070,0001,720
1991-09-101,7301,7401,7201,730180,0001,730
1991-09-091,7801,8001,7401,740112,0001,740
1991-09-061,7501,8401,7401,750207,0001,750
1991-09-051,7401,7901,7401,740132,0001,740
1991-09-041,7801,7801,7501,75085,0001,750
1991-09-031,8201,8201,7801,78093,0001,780
1991-09-021,8001,8301,7801,790125,0001,790
1991-08-301,8001,8501,7901,81082,0001,810
1991-08-291,7901,8201,7701,78059,0001,780
1991-08-281,8301,8301,7501,750142,0001,750
1991-08-271,7601,8201,7501,8201,063,0001,820
1991-08-261,7701,7801,7301,780113,0001,780
1991-08-231,8601,8601,7501,750274,0001,750
1991-08-221,8201,8701,8201,830152,0001,830
1991-08-211,7601,8601,7501,750141,0001,750
1991-08-201,8001,8001,7301,730276,0001,730
1991-08-191,8801,8801,7501,760238,0001,760
1991-08-161,8801,9001,8501,88094,0001,880
1991-08-151,9001,9301,8401,84085,0001,840
1991-08-141,8701,9201,8701,920199,0001,920
1991-08-131,8901,9001,8601,860143,0001,860
1991-08-121,9101,9101,8801,89035,0001,890
1991-08-091,9101,9101,8901,90050,0001,900
1991-08-081,9201,9501,8801,880169,0001,880
1991-08-071,9301,9301,8901,89083,0001,890
1991-08-061,9001,9101,9001,90063,0001,900
1991-08-051,9601,9701,8901,900142,0001,900
1991-08-021,9401,9601,9401,96093,0001,960
1991-08-011,9501,9801,9301,94096,0001,940
1991-07-311,9001,9701,9001,940256,0001,940
1991-07-301,9301,9501,8801,880117,0001,880
1991-07-291,9101,9401,8701,87060,0001,870
1991-07-261,8801,9501,8801,880161,0001,880
1991-07-251,9401,9601,9001,910168,0001,910
1991-07-241,9301,9401,8701,910133,0001,910
1991-07-231,8701,9501,8701,87078,0001,870
1991-07-221,9001,9301,8701,88057,0001,880
1991-07-191,9001,9301,8901,89053,0001,890
1991-07-181,9301,9301,8801,89066,0001,890
1991-07-171,9401,9501,9301,93075,0001,930
1991-07-161,9501,9701,9501,950137,0001,950
1991-07-151,9301,9601,9201,940141,0001,940
1991-07-121,8801,9101,8801,90077,0001,900
1991-07-111,8801,9001,8701,870213,0001,870
1991-07-101,9201,9201,8801,890144,0001,890
1991-07-091,9001,9201,8801,890249,0001,890
1991-07-081,9501,9501,8901,890212,0001,890
1991-07-051,9401,9401,9101,910100,0001,910
1991-07-041,9001,9501,8801,910204,0001,910
1991-07-031,9501,9501,8801,910387,0001,910
1991-07-021,9501,9701,9201,950369,0001,950
1991-07-011,9501,9601,9201,950384,0001,950
1991-06-281,9101,9501,9101,92088,0001,920
1991-06-271,9001,9201,8901,910163,0001,910
1991-06-261,9201,9501,9201,92085,0001,920
1991-06-251,9001,9501,8601,950176,0001,950
1991-06-241,9401,9401,9101,92091,0001,920
1991-06-211,9701,9901,9401,940545,0001,940
1991-06-201,9601,9901,9601,970228,0001,970
1991-06-192,0902,0902,0002,000239,0002,000
1991-06-182,0102,0902,0002,090289,0002,090
1991-06-172,0002,0302,0002,010126,0002,010
1991-06-142,0002,0201,9501,9902,292,0001,990
1991-06-131,9001,9701,8801,970215,0001,970
1991-06-121,9001,9401,9001,900151,0001,900
1991-06-111,8701,9201,8701,900110,0001,900
1991-06-101,9501,9501,8601,860122,0001,860
1991-06-071,8901,9701,8801,940298,0001,940
1991-06-061,8501,9401,8501,880219,0001,880
1991-06-051,8601,9001,8501,85045,0001,850
1991-06-041,9001,9201,8601,870177,0001,870
1991-06-031,8701,9301,8701,930295,0001,930
1991-05-311,8501,9001,8501,86097,0001,860
1991-05-301,8301,8701,8201,820188,0001,820
1991-05-291,7801,8301,7801,800182,0001,800
1991-05-281,7401,7801,7301,770124,0001,770
1991-05-271,7301,7601,7301,74047,0001,740
1991-05-241,7601,7601,7201,730126,0001,730
1991-05-231,7401,7601,7201,74075,0001,740
1991-05-221,7401,7501,7201,74093,0001,740
1991-05-211,7101,7501,7101,71041,0001,710
1991-05-201,7401,7501,7101,73056,0001,730
1991-05-171,7401,7501,7001,70056,0001,700
1991-05-161,7301,7501,6901,710162,0001,710
1991-05-151,7401,7601,7001,700204,0001,700
1991-05-141,7601,7701,7301,73092,0001,730
1991-05-131,7501,7801,7201,730138,0001,730
1991-05-101,7501,7601,7201,760108,0001,760
1991-05-091,7501,7601,7101,710262,0001,710
1991-05-081,7401,7601,7001,700172,0001,700
1991-05-071,7301,7401,7301,74026,0001,740
1991-05-021,7401,7501,7001,700100,0001,700
1991-05-011,7201,7401,6901,74037,0001,740
1991-04-301,7401,7501,6901,69082,0001,690
1991-04-261,7401,7401,7001,700109,0001,700
1991-04-251,7401,7501,7001,710141,0001,710
1991-04-241,7501,7501,7001,710103,0001,710
1991-04-231,6801,7601,6801,700154,0001,700
1991-04-221,7001,7401,6601,67054,0001,670
1991-04-191,7401,7501,7101,71055,0001,710
1991-04-181,7601,7601,7301,740117,0001,740
1991-04-171,7401,7601,7301,750137,0001,750
1991-04-161,6901,7401,6901,74096,0001,740
1991-04-151,6701,7401,6701,670156,0001,670
1991-04-121,6901,7001,6801,68034,0001,680
1991-04-111,6801,7001,6601,700128,0001,700
1991-04-101,6501,7001,6501,65060,0001,650
1991-04-091,6401,7101,6401,650147,0001,650
1991-04-081,7201,7201,6701,67039,0001,670
1991-04-051,6801,7101,6601,690103,0001,690
1991-04-041,7201,7501,6701,68096,0001,680
1991-04-031,7501,7601,7101,71063,0001,710
1991-04-021,6701,7201,6501,660121,0001,660
1991-04-011,7101,7201,6901,690135,0001,690
1991-03-291,7001,7401,7001,710188,0001,710
1991-03-281,7001,8001,7001,710122,0001,710
1991-03-271,7401,7801,7201,73085,0001,730
1991-03-261,8201,8301,7401,77035,0001,770
1991-03-251,8301,8401,8001,840260,0001,840
1991-03-221,7601,8301,7401,770240,0001,770
1991-03-201,7501,7701,7301,770126,0001,770
1991-03-191,7201,7801,7201,720113,0001,720
1991-03-181,7601,7701,7201,72073,0001,720
1991-03-151,7001,7601,7001,70076,0001,700
1991-03-141,7301,7401,7001,73054,0001,730
1991-03-131,7401,7401,7001,70080,0001,700
1991-03-121,7301,7301,7001,73055,0001,730
1991-03-111,7201,7201,7001,70058,0001,700
1991-03-081,6801,7201,6601,7201,084,0001,720
1991-03-071,7501,7501,6501,710107,0001,710
1991-03-061,7101,7501,7001,75043,0001,750
1991-03-051,7301,7301,6501,65047,0001,650
1991-03-041,7001,7101,6701,67058,0001,670
1991-03-011,6801,6801,6701,67094,0001,670
1991-02-281,7501,7501,7101,74075,0001,740
1991-02-271,7401,7601,7001,72045,0001,720
1991-02-261,7401,7901,7401,770130,0001,770
1991-02-251,6901,8001,6901,80093,0001,800
1991-02-221,7301,7601,6601,750170,0001,750
1991-02-211,7601,8001,7001,75073,0001,750
1991-02-201,7801,8001,7501,800150,0001,800
1991-02-191,9201,9201,8601,860386,0001,860
1991-02-181,7201,8901,7001,890211,0001,890
1991-02-151,6401,7001,6401,660289,0001,660
1991-02-141,7601,7701,6901,700328,0001,700
1991-02-131,6101,7001,6101,700244,0001,700
1991-02-121,5501,6301,5501,610156,0001,610
1991-02-081,5901,6001,5501,580295,0001,580
1991-02-071,5601,6001,5601,60038,0001,600
1991-02-061,6101,6301,5601,560114,0001,560
1991-02-051,6101,6201,5901,62066,0001,620
1991-02-041,5401,5901,5401,56033,0001,560
1991-02-011,5501,6101,5401,56074,0001,560
1991-01-311,6201,6201,5701,61070,0001,610
1991-01-301,6001,6201,5901,61071,0001,610
1991-01-291,6101,6201,6001,61027,0001,610
1991-01-281,6201,6201,6001,61043,0001,610
1991-01-251,6201,6301,6001,600177,0001,600
1991-01-241,5501,6001,5501,600217,0001,600
1991-01-231,5201,5801,5201,53080,0001,530
1991-01-221,5701,5901,5201,52069,0001,520
1991-01-211,5901,6001,5401,54080,0001,540
1991-01-181,5801,6201,5201,620204,0001,620
1991-01-171,5001,5801,4501,550190,0001,550
1991-01-161,5301,5801,5201,52094,0001,520
1991-01-141,5701,5901,5301,59047,0001,590
1991-01-111,5801,5901,5401,580121,0001,580
1991-01-101,5501,5901,5301,580120,0001,580
1991-01-091,5401,6001,5101,580110,0001,580
1991-01-081,5701,5901,5101,54079,0001,540
1991-01-071,5701,6201,5701,62069,0001,620
1991-01-041,5601,6301,5601,63079,0001,630

分割・併合履歴 : [1986-09-26]1株→1.09株