3201 ニッケ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,0001,020981981115,000981
1992-12-291,0001,0301,0001,02096,0001,020
1992-12-281,0201,0201,0001,000154,0001,000
1992-12-251,0301,0401,0201,02077,0001,020
1992-12-241,0401,0401,0301,04092,0001,040
1992-12-221,0401,0501,0201,040159,0001,040
1992-12-211,0601,0701,0501,06080,0001,060
1992-12-181,0601,0601,0501,060152,0001,060
1992-12-171,0401,0501,0301,030124,0001,030
1992-12-161,0501,0701,0401,040315,0001,040
1992-12-151,0101,0501,0001,050130,0001,050
1992-12-141,0401,0401,0201,02083,0001,020
1992-12-111,0701,0701,0501,050960,0001,050
1992-12-101,0701,0701,0401,040421,0001,040
1992-12-091,0501,0501,0401,05070,0001,050
1992-12-081,0401,0501,0201,020117,0001,020
1992-12-071,0401,0401,0201,03062,0001,030
1992-12-041,0401,0401,0101,03070,0001,030
1992-12-031,0401,0501,0201,030164,0001,030
1992-12-021,0301,0501,0201,040103,0001,040
1992-12-011,0401,0701,0301,030151,0001,030
1992-11-301,0601,0601,0401,06089,0001,060
1992-11-271,0401,0601,0401,040173,0001,040
1992-11-261,0401,0601,0301,060275,0001,060
1992-11-251,0301,0401,0301,030136,0001,030
1992-11-241,0301,0401,0201,020147,0001,020
1992-11-201,0001,0301,0001,010295,0001,010
1992-11-191,0301,0301,0001,000284,0001,000
1992-11-189751,0309751,020204,0001,020
1992-11-17970990955976213,000976
1992-11-16980985971976145,000976
1992-11-131,0001,000977989672,000989
1992-11-129701,0109701,000305,0001,000
1992-11-111,0101,010970980245,000980
1992-11-101,0101,0301,0001,000139,0001,000
1992-11-091,0301,0301,0101,010204,0001,010
1992-11-061,0401,0401,0201,040113,0001,040
1992-11-051,0301,0401,0101,030139,0001,030
1992-11-041,0301,0401,0201,03072,0001,030
1992-11-021,0001,0409951,030223,0001,030
1992-10-301,0101,0301,0001,010184,0001,010
1992-10-291,0201,0301,0101,02096,0001,020
1992-10-281,0501,0501,0201,020183,0001,020
1992-10-271,0401,0501,0301,050123,0001,050
1992-10-261,0401,0501,0301,03097,0001,030
1992-10-231,0301,0401,0201,04084,0001,040
1992-10-221,0301,0501,0201,030330,0001,030
1992-10-211,0401,0401,0101,040208,0001,040
1992-10-201,0201,0401,0001,030236,0001,030
1992-10-191,0201,0501,0001,000281,0001,000
1992-10-161,0601,0601,0301,060207,0001,060
1992-10-151,0401,0601,0301,060241,0001,060
1992-10-141,0501,0501,0201,030311,0001,030
1992-10-131,0301,0501,0301,050135,0001,050
1992-10-121,0001,0301,0001,030283,0001,030
1992-10-091,0101,0301,0001,0001,394,0001,000
1992-10-081,0101,0301,0001,030520,0001,030
1992-10-071,0301,0401,0201,020348,0001,020
1992-10-061,0201,0301,0001,030329,0001,030
1992-10-051,0101,0401,0001,040291,0001,040
1992-10-021,0301,0401,0101,030216,0001,030
1992-10-011,0201,0401,0001,020273,0001,020
1992-09-301,0501,0501,0001,000486,0001,000
1992-09-291,0501,0701,0201,050599,0001,050
1992-09-281,0601,0801,0401,060984,0001,060
1992-09-251,0201,020991991259,000991
1992-09-249991,0209831,010367,0001,010
1992-09-229641,010955961414,000961
1992-09-21982995964964210,000964
1992-09-189991,000980980224,000980
1992-09-179711,0109711,010266,0001,010
1992-09-161,0201,020980980242,000980
1992-09-141,0001,0401,0001,030295,0001,030
1992-09-111,0101,0209919911,493,000991
1992-09-101,0401,0601,0201,050636,0001,050
1992-09-099751,0309751,010369,0001,010
1992-09-089901,030980980318,000980
1992-09-071,0001,040991991362,000991
1992-09-041,0501,060991991714,000991
1992-09-031,0301,0409801,030417,0001,030
1992-09-029661,0309411,010558,0001,010
1992-09-011,0501,0609519611,032,000961
1992-08-319191,0209051,0201,520,0001,020
1992-08-28866925860919670,000919
1992-08-27845890840890439,000890
1992-08-26810830810825300,000825
1992-08-25800823800804215,000804
1992-08-24821870815816474,000816
1992-08-21790818790818206,000818
1992-08-20765815765790253,000790
1992-08-19750769740769191,000769
1992-08-18775775750750149,000750
1992-08-17775786775775121,000775
1992-08-14765771760768527,000768
1992-08-13778789771775148,000775
1992-08-12767788750778224,000778
1992-08-11812812771771194,000771
1992-08-10802820790802136,000802
1992-08-07829830810812109,000812
1992-08-06825835825834158,000834
1992-08-05820852819826174,000826
1992-08-04845845820820175,000820
1992-08-0384186084084568,000845
1992-07-31820864820860102,000860
1992-07-30802831798821207,000821
1992-07-29833833802810160,000810
1992-07-28822822812820202,000820
1992-07-27840840820822395,000822
1992-07-24854859830830255,000830
1992-07-23829879829874170,000874
1992-07-22855860829847341,000847
1992-07-21850862840860206,000860
1992-07-20866867846849181,000849
1992-07-17949949886886251,000886
1992-07-16930949920949144,000949
1992-07-15931940920920140,000920
1992-07-14918920910920205,000920
1992-07-13875920860920136,000920
1992-07-10905905867875553,000875
1992-07-09870890860885177,000885
1992-07-0885185584085085,000850
1992-07-0790690687087182,000871
1992-07-0691991990590552,000905
1992-07-03887920887914163,000914
1992-07-02875910870896165,000896
1992-07-01848860835860110,000860
1992-06-30850861835842214,000842
1992-06-29835838816830130,000830
1992-06-26860870835835237,000835
1992-06-25836858825842132,000842
1992-06-24845859830835222,000835
1992-06-23830850810825224,000825
1992-06-22905910830830472,000830
1992-06-19890890872890164,000890
1992-06-18880903870870441,000870
1992-06-17970970910910415,000910
1992-06-16990990970970198,000970
1992-06-15980990970970314,000970
1992-06-121,0301,0501,0101,0302,186,0001,030
1992-06-111,0401,0701,0401,050197,0001,050
1992-06-101,0701,0801,0301,060220,0001,060
1992-06-091,0401,0701,0401,07052,0001,070
1992-06-081,0801,0801,0301,060256,0001,060
1992-06-051,0901,0901,0601,070170,0001,070
1992-06-041,1001,1101,0601,090177,0001,090
1992-06-031,1201,1201,1001,10079,0001,100
1992-06-021,1101,1201,0901,090218,0001,090
1992-06-011,1401,1401,1001,10095,0001,100
1992-05-291,0901,1201,0701,090117,0001,090
1992-05-281,0601,0801,0501,070157,0001,070
1992-05-271,1101,1101,0601,060440,0001,060
1992-05-261,1401,1501,1101,110174,0001,110
1992-05-251,1001,1601,1001,160198,0001,160
1992-05-221,1501,1501,1001,100193,0001,100
1992-05-211,1401,1701,1401,160106,0001,160
1992-05-201,1401,1701,1401,160152,0001,160
1992-05-191,1601,1701,1401,140165,0001,140
1992-05-181,1301,1801,1201,170151,0001,170
1992-05-151,1801,1901,1101,110317,0001,110
1992-05-141,1501,2001,1401,200305,0001,200
1992-05-131,1301,1501,1101,130171,0001,130
1992-05-121,1301,1701,1101,130301,0001,130
1992-05-111,0901,1301,0901,110286,0001,110
1992-05-081,0001,0509921,050330,0001,050
1992-05-079751,0409711,010256,0001,010
1992-05-0695198395197587,000975
1992-05-01931951931940142,000940
1992-04-30954955941941174,000941
1992-04-28936951936945151,000945
1992-04-27950955930936120,000936
1992-04-24960971922960230,000960
1992-04-23941970925959171,000959
1992-04-22957963922931273,000931
1992-04-21989999950955259,000955
1992-04-201,0101,010980999244,000999
1992-04-171,0301,0301,0001,010141,0001,010
1992-04-169941,0409841,010301,0001,010
1992-04-151,0401,060980984364,000984
1992-04-14980995970995332,000995
1992-04-131,0201,080980981458,000981
1992-04-101,0001,0309811,000278,0001,000
1992-04-091,0601,100945945348,000945
1992-04-081,1301,1401,0601,080193,0001,080
1992-04-071,2001,2101,1501,150135,0001,150
1992-04-061,2201,2401,2001,200150,0001,200
1992-04-031,2301,2801,1801,240342,0001,240
1992-04-021,2501,2801,1801,210280,0001,210
1992-04-011,2601,3001,2201,230273,0001,230
1992-03-311,3401,3801,2801,280214,0001,280
1992-03-301,3701,3901,3101,310217,0001,310
1992-03-271,4401,4401,3501,390246,0001,390
1992-03-261,5801,5801,4601,460125,0001,460
1992-03-251,5101,5501,4701,550312,0001,550
1992-03-241,5301,5401,5101,520117,0001,520
1992-03-231,6401,6401,5601,630300,0001,630
1992-03-191,6501,6901,6001,610342,0001,610
1992-03-181,6301,6701,6001,640229,0001,640
1992-03-171,6101,6901,5901,630196,0001,630
1992-03-161,6501,6501,6101,610165,0001,610
1992-03-131,6501,6801,6501,6501,678,0001,650
1992-03-121,6701,7101,6601,680215,0001,680
1992-03-111,7301,7301,6701,680176,0001,680
1992-03-101,7101,7401,7001,740102,0001,740
1992-03-091,7101,7201,6901,71068,0001,710
1992-03-061,6901,7401,6901,70054,0001,700
1992-03-051,7101,7101,6801,680178,0001,680
1992-03-041,6901,6901,6701,680200,0001,680
1992-03-031,7401,7401,6801,730263,0001,730
1992-03-021,7601,7801,7501,75092,0001,750
1992-02-281,7701,7901,7501,770103,0001,770
1992-02-271,7901,8001,7501,760104,0001,760
1992-02-261,7201,7601,7201,760105,0001,760
1992-02-251,6701,7501,6701,740875,0001,740
1992-02-241,7601,7601,6801,680166,0001,680
1992-02-211,7401,7501,6801,740128,0001,740
1992-02-201,6801,7301,6801,680111,0001,680
1992-02-191,7001,7001,6601,660135,0001,660
1992-02-181,7601,7801,7001,700922,0001,700
1992-02-171,6601,7601,6401,760133,0001,760
1992-02-141,7301,7601,6601,660153,0001,660
1992-02-131,7501,7701,7301,730261,0001,730
1992-02-121,7701,7701,7501,76082,0001,760
1992-02-101,8101,8101,7701,77095,0001,770
1992-02-071,8401,8401,7801,780112,0001,780
1992-02-061,8201,8301,7801,800192,0001,800
1992-02-051,7601,8401,7601,770160,0001,770
1992-02-041,8001,8101,7601,760105,0001,760
1992-02-031,8301,8401,7701,770120,0001,770
1992-01-311,8001,8501,7701,770167,0001,770
1992-01-301,7401,8001,7401,740625,0001,740
1992-01-291,7901,8201,7201,74097,0001,740
1992-01-281,7401,8201,7401,790175,0001,790
1992-01-271,7201,7601,6901,73076,0001,730
1992-01-241,7401,7401,6701,680143,0001,680
1992-01-231,7901,8001,7301,740130,0001,740
1992-01-221,7101,7701,6501,770267,0001,770
1992-01-211,6901,7301,6101,690157,0001,690
1992-01-201,7101,7101,6001,610224,0001,610
1992-01-171,7201,7701,6701,680208,0001,680
1992-01-161,8301,8301,7301,730202,0001,730
1992-01-141,7901,8401,7701,770139,0001,770
1992-01-131,8301,8301,7201,790237,0001,790
1992-01-101,9401,9401,8501,860372,0001,860
1992-01-091,9601,9801,8801,950158,0001,950
1992-01-081,9701,9701,9001,900160,0001,900
1992-01-071,9902,0301,9501,970233,0001,970
1992-01-061,9601,9901,9501,990120,0001,990

分割・併合履歴 : [1986-09-26]1株→1.09株