3201 ニッケ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 818 | 818 | 810 | 818 | 26,000 | 818 |
| 1995-12-28 | 824 | 824 | 815 | 818 | 106,000 | 818 |
| 1995-12-27 | 820 | 824 | 817 | 820 | 97,000 | 820 |
| 1995-12-26 | 816 | 820 | 815 | 815 | 223,000 | 815 |
| 1995-12-25 | 820 | 820 | 815 | 815 | 131,000 | 815 |
| 1995-12-22 | 816 | 829 | 814 | 820 | 346,000 | 820 |
| 1995-12-21 | 811 | 815 | 810 | 814 | 156,000 | 814 |
| 1995-12-20 | 808 | 811 | 801 | 811 | 106,000 | 811 |
| 1995-12-19 | 801 | 802 | 796 | 801 | 198,000 | 801 |
| 1995-12-18 | 810 | 810 | 800 | 805 | 94,000 | 805 |
| 1995-12-15 | 815 | 817 | 800 | 800 | 227,000 | 800 |
| 1995-12-14 | 785 | 799 | 780 | 790 | 437,000 | 790 |
| 1995-12-13 | 790 | 790 | 770 | 778 | 109,000 | 778 |
| 1995-12-12 | 800 | 800 | 787 | 795 | 83,000 | 795 |
| 1995-12-11 | 805 | 810 | 800 | 800 | 97,000 | 800 |
| 1995-12-08 | 819 | 819 | 796 | 805 | 373,000 | 805 |
| 1995-12-07 | 785 | 815 | 780 | 815 | 927,000 | 815 |
| 1995-12-06 | 775 | 779 | 774 | 775 | 158,000 | 775 |
| 1995-12-05 | 775 | 778 | 771 | 775 | 199,000 | 775 |
| 1995-12-04 | 770 | 774 | 767 | 768 | 149,000 | 768 |
| 1995-12-01 | 769 | 769 | 760 | 760 | 107,000 | 760 |
| 1995-11-30 | 770 | 770 | 766 | 766 | 115,000 | 766 |
| 1995-11-29 | 770 | 771 | 766 | 766 | 241,000 | 766 |
| 1995-11-28 | 765 | 770 | 765 | 765 | 210,000 | 765 |
| 1995-11-27 | 769 | 770 | 765 | 768 | 79,000 | 768 |
| 1995-11-24 | 770 | 770 | 765 | 769 | 217,000 | 769 |
| 1995-11-22 | 765 | 769 | 765 | 765 | 162,000 | 765 |
| 1995-11-21 | 762 | 765 | 762 | 764 | 98,000 | 764 |
| 1995-11-20 | 775 | 775 | 760 | 762 | 88,000 | 762 |
| 1995-11-17 | 759 | 767 | 759 | 767 | 255,000 | 767 |
| 1995-11-16 | 748 | 755 | 748 | 755 | 347,000 | 755 |
| 1995-11-15 | 750 | 752 | 746 | 748 | 204,000 | 748 |
| 1995-11-14 | 751 | 753 | 750 | 750 | 163,000 | 750 |
| 1995-11-13 | 751 | 757 | 751 | 755 | 135,000 | 755 |
| 1995-11-10 | 750 | 755 | 749 | 751 | 231,000 | 751 |
| 1995-11-09 | 750 | 750 | 744 | 749 | 106,000 | 749 |
| 1995-11-08 | 750 | 754 | 741 | 741 | 322,000 | 741 |
| 1995-11-07 | 750 | 750 | 748 | 750 | 170,000 | 750 |
| 1995-11-06 | 750 | 755 | 740 | 748 | 216,000 | 748 |
| 1995-11-02 | 742 | 750 | 742 | 750 | 151,000 | 750 |
| 1995-11-01 | 750 | 754 | 745 | 746 | 138,000 | 746 |
| 1995-10-31 | 748 | 755 | 748 | 755 | 157,000 | 755 |
| 1995-10-30 | 741 | 748 | 741 | 748 | 138,000 | 748 |
| 1995-10-27 | 760 | 765 | 757 | 757 | 334,000 | 757 |
| 1995-10-26 | 763 | 768 | 762 | 763 | 303,000 | 763 |
| 1995-10-25 | 760 | 765 | 760 | 764 | 137,000 | 764 |
| 1995-10-24 | 751 | 760 | 750 | 755 | 264,000 | 755 |
| 1995-10-23 | 755 | 755 | 750 | 750 | 490,000 | 750 |
| 1995-10-20 | 758 | 764 | 758 | 760 | 262,000 | 760 |
| 1995-10-19 | 765 | 770 | 758 | 758 | 152,000 | 758 |
| 1995-10-18 | 769 | 771 | 760 | 765 | 372,000 | 765 |
| 1995-10-17 | 771 | 776 | 765 | 770 | 823,000 | 770 |
| 1995-10-16 | 755 | 770 | 755 | 766 | 530,000 | 766 |
| 1995-10-13 | 752 | 772 | 752 | 760 | 769,000 | 760 |
| 1995-10-12 | 741 | 749 | 741 | 745 | 320,000 | 745 |
| 1995-10-11 | 740 | 749 | 740 | 740 | 253,000 | 740 |
| 1995-10-09 | 739 | 753 | 739 | 740 | 274,000 | 740 |
| 1995-10-06 | 735 | 749 | 731 | 748 | 433,000 | 748 |
| 1995-10-05 | 756 | 756 | 735 | 736 | 547,000 | 736 |
| 1995-10-04 | 743 | 759 | 740 | 753 | 1,156,000 | 753 |
| 1995-10-03 | 736 | 747 | 730 | 743 | 1,605,000 | 743 |
| 1995-10-02 | 720 | 735 | 720 | 727 | 2,869,000 | 727 |
| 1995-09-29 | 721 | 740 | 711 | 711 | 5,782,000 | 711 |
| 1995-09-28 | 750 | 753 | 711 | 711 | 3,121,000 | 711 |
| 1995-09-27 | 772 | 773 | 750 | 754 | 1,775,000 | 754 |
| 1995-09-26 | 755 | 769 | 746 | 769 | 3,799,000 | 769 |
| 1995-09-25 | 795 | 795 | 795 | 795 | 202,000 | 795 |
| 1995-09-22 | 900 | 914 | 895 | 895 | 425,000 | 895 |
| 1995-09-21 | 934 | 934 | 915 | 920 | 416,000 | 920 |
| 1995-09-20 | 1,000 | 1,000 | 936 | 936 | 462,000 | 936 |
| 1995-09-19 | 991 | 1,000 | 990 | 995 | 233,000 | 995 |
| 1995-09-18 | 1,030 | 1,040 | 990 | 996 | 330,000 | 996 |
| 1995-09-14 | 1,030 | 1,030 | 1,000 | 1,030 | 168,000 | 1,030 |
| 1995-09-13 | 1,020 | 1,030 | 1,010 | 1,020 | 86,000 | 1,020 |
| 1995-09-12 | 1,040 | 1,040 | 1,000 | 1,000 | 148,000 | 1,000 |
| 1995-09-11 | 1,010 | 1,040 | 1,010 | 1,030 | 192,000 | 1,030 |
| 1995-09-08 | 981 | 1,030 | 975 | 1,030 | 2,528,000 | 1,030 |
| 1995-09-07 | 962 | 962 | 941 | 941 | 194,000 | 941 |
| 1995-09-06 | 978 | 993 | 967 | 967 | 131,000 | 967 |
| 1995-09-05 | 1,000 | 1,000 | 978 | 988 | 111,000 | 988 |
| 1995-09-04 | 1,010 | 1,020 | 978 | 990 | 171,000 | 990 |
| 1995-09-01 | 981 | 1,020 | 981 | 1,010 | 154,000 | 1,010 |
| 1995-08-31 | 1,000 | 1,010 | 983 | 983 | 137,000 | 983 |
| 1995-08-30 | 1,020 | 1,020 | 972 | 972 | 112,000 | 972 |
| 1995-08-29 | 1,000 | 1,020 | 982 | 1,000 | 89,000 | 1,000 |
| 1995-08-28 | 980 | 1,010 | 971 | 1,000 | 78,000 | 1,000 |
| 1995-08-25 | 1,010 | 1,010 | 980 | 983 | 127,000 | 983 |
| 1995-08-24 | 990 | 1,020 | 979 | 1,010 | 133,000 | 1,010 |
| 1995-08-23 | 1,000 | 1,020 | 990 | 990 | 92,000 | 990 |
| 1995-08-22 | 1,010 | 1,030 | 1,000 | 1,000 | 130,000 | 1,000 |
| 1995-08-21 | 1,010 | 1,010 | 1,000 | 1,010 | 112,000 | 1,010 |
| 1995-08-18 | 1,000 | 1,020 | 1,000 | 1,000 | 249,000 | 1,000 |
| 1995-08-17 | 999 | 1,020 | 995 | 1,020 | 372,000 | 1,020 |
| 1995-08-16 | 1,000 | 1,040 | 1,000 | 1,000 | 463,000 | 1,000 |
| 1995-08-15 | 936 | 985 | 936 | 960 | 244,000 | 960 |
| 1995-08-14 | 928 | 950 | 928 | 936 | 93,000 | 936 |
| 1995-08-11 | 942 | 942 | 927 | 927 | 398,000 | 927 |
| 1995-08-10 | 921 | 942 | 916 | 926 | 148,000 | 926 |
| 1995-08-09 | 928 | 947 | 921 | 926 | 104,000 | 926 |
| 1995-08-08 | 920 | 950 | 915 | 920 | 142,000 | 920 |
| 1995-08-07 | 949 | 949 | 920 | 928 | 116,000 | 928 |
| 1995-08-04 | 950 | 958 | 937 | 939 | 144,000 | 939 |
| 1995-08-03 | 989 | 1,000 | 960 | 960 | 170,000 | 960 |
| 1995-08-02 | 935 | 985 | 935 | 979 | 167,000 | 979 |
| 1995-08-01 | 977 | 977 | 945 | 945 | 141,000 | 945 |
| 1995-07-31 | 979 | 995 | 968 | 969 | 203,000 | 969 |
| 1995-07-28 | 943 | 975 | 943 | 975 | 125,000 | 975 |
| 1995-07-27 | 938 | 972 | 938 | 964 | 189,000 | 964 |
| 1995-07-26 | 920 | 950 | 912 | 949 | 91,000 | 949 |
| 1995-07-25 | 953 | 960 | 911 | 920 | 85,000 | 920 |
| 1995-07-24 | 953 | 966 | 930 | 963 | 79,000 | 963 |
| 1995-07-21 | 958 | 958 | 940 | 953 | 101,000 | 953 |
| 1995-07-20 | 915 | 955 | 910 | 953 | 135,000 | 953 |
| 1995-07-19 | 940 | 944 | 922 | 935 | 127,000 | 935 |
| 1995-07-18 | 980 | 980 | 940 | 954 | 153,000 | 954 |
| 1995-07-17 | 945 | 980 | 942 | 974 | 189,000 | 974 |
| 1995-07-14 | 958 | 958 | 910 | 925 | 358,000 | 925 |
| 1995-07-13 | 959 | 959 | 921 | 938 | 178,000 | 938 |
| 1995-07-12 | 955 | 970 | 931 | 959 | 327,000 | 959 |
| 1995-07-11 | 926 | 958 | 910 | 950 | 287,000 | 950 |
| 1995-07-10 | 937 | 960 | 924 | 924 | 393,000 | 924 |
| 1995-07-07 | 849 | 939 | 843 | 924 | 601,000 | 924 |
| 1995-07-06 | 791 | 840 | 757 | 840 | 143,000 | 840 |
| 1995-07-05 | 780 | 800 | 770 | 790 | 44,000 | 790 |
| 1995-07-04 | 762 | 790 | 747 | 790 | 65,000 | 790 |
| 1995-07-03 | 760 | 760 | 740 | 758 | 123,000 | 758 |
| 1995-06-30 | 775 | 795 | 770 | 770 | 159,000 | 770 |
| 1995-06-29 | 800 | 805 | 760 | 775 | 191,000 | 775 |
| 1995-06-28 | 778 | 798 | 766 | 776 | 119,000 | 776 |
| 1995-06-27 | 817 | 817 | 786 | 786 | 118,000 | 786 |
| 1995-06-26 | 834 | 834 | 815 | 815 | 64,000 | 815 |
| 1995-06-23 | 820 | 825 | 814 | 814 | 111,000 | 814 |
| 1995-06-22 | 800 | 814 | 800 | 800 | 115,000 | 800 |
| 1995-06-21 | 796 | 815 | 787 | 815 | 105,000 | 815 |
| 1995-06-20 | 802 | 811 | 760 | 776 | 216,000 | 776 |
| 1995-06-19 | 805 | 830 | 800 | 801 | 74,000 | 801 |
| 1995-06-16 | 847 | 847 | 793 | 803 | 163,000 | 803 |
| 1995-06-15 | 819 | 827 | 791 | 827 | 191,000 | 827 |
| 1995-06-14 | 836 | 840 | 824 | 824 | 117,000 | 824 |
| 1995-06-13 | 831 | 843 | 826 | 826 | 165,000 | 826 |
| 1995-06-12 | 841 | 841 | 825 | 830 | 169,000 | 830 |
| 1995-06-09 | 860 | 869 | 851 | 851 | 1,132,000 | 851 |
| 1995-06-08 | 898 | 898 | 873 | 880 | 202,000 | 880 |
| 1995-06-07 | 902 | 915 | 890 | 898 | 51,000 | 898 |
| 1995-06-06 | 930 | 930 | 900 | 905 | 129,000 | 905 |
| 1995-06-05 | 935 | 935 | 909 | 920 | 90,000 | 920 |
| 1995-06-02 | 911 | 940 | 911 | 927 | 169,000 | 927 |
| 1995-06-01 | 881 | 910 | 873 | 910 | 166,000 | 910 |
| 1995-05-31 | 905 | 905 | 871 | 871 | 274,000 | 871 |
| 1995-05-30 | 913 | 935 | 913 | 923 | 82,000 | 923 |
| 1995-05-29 | 900 | 910 | 895 | 910 | 137,000 | 910 |
| 1995-05-26 | 905 | 930 | 905 | 920 | 112,000 | 920 |
| 1995-05-25 | 972 | 972 | 915 | 915 | 193,000 | 915 |
| 1995-05-24 | 943 | 960 | 943 | 952 | 74,000 | 952 |
| 1995-05-23 | 938 | 970 | 937 | 970 | 91,000 | 970 |
| 1995-05-22 | 930 | 941 | 930 | 938 | 109,000 | 938 |
| 1995-05-19 | 949 | 969 | 939 | 944 | 147,000 | 944 |
| 1995-05-18 | 977 | 977 | 956 | 959 | 99,000 | 959 |
| 1995-05-17 | 973 | 999 | 973 | 987 | 111,000 | 987 |
| 1995-05-16 | 987 | 988 | 970 | 983 | 74,000 | 983 |
| 1995-05-15 | 965 | 999 | 955 | 998 | 144,000 | 998 |
| 1995-05-12 | 994 | 1,010 | 975 | 975 | 294,000 | 975 |
| 1995-05-11 | 1,000 | 1,010 | 980 | 984 | 70,000 | 984 |
| 1995-05-10 | 1,000 | 1,020 | 1,000 | 1,010 | 187,000 | 1,010 |
| 1995-05-09 | 1,040 | 1,040 | 1,000 | 1,000 | 109,000 | 1,000 |
| 1995-05-08 | 1,030 | 1,040 | 1,020 | 1,030 | 171,000 | 1,030 |
| 1995-05-02 | 980 | 1,030 | 980 | 1,030 | 205,000 | 1,030 |
| 1995-05-01 | 1,000 | 1,000 | 985 | 1,000 | 35,000 | 1,000 |
| 1995-04-28 | 999 | 1,000 | 990 | 990 | 97,000 | 990 |
| 1995-04-27 | 1,010 | 1,010 | 990 | 990 | 138,000 | 990 |
| 1995-04-26 | 979 | 996 | 966 | 986 | 114,000 | 986 |
| 1995-04-25 | 979 | 1,000 | 976 | 989 | 217,000 | 989 |
| 1995-04-24 | 969 | 976 | 960 | 969 | 93,000 | 969 |
| 1995-04-21 | 952 | 970 | 952 | 970 | 257,000 | 970 |
| 1995-04-20 | 924 | 939 | 919 | 935 | 238,000 | 935 |
| 1995-04-19 | 893 | 926 | 875 | 919 | 328,000 | 919 |
| 1995-04-18 | 880 | 890 | 878 | 883 | 59,000 | 883 |
| 1995-04-17 | 853 | 886 | 853 | 885 | 124,000 | 885 |
| 1995-04-14 | 915 | 930 | 873 | 873 | 326,000 | 873 |
| 1995-04-13 | 898 | 929 | 892 | 925 | 132,000 | 925 |
| 1995-04-12 | 889 | 910 | 889 | 901 | 102,000 | 901 |
| 1995-04-11 | 908 | 908 | 880 | 901 | 89,000 | 901 |
| 1995-04-10 | 846 | 901 | 827 | 898 | 185,000 | 898 |
| 1995-04-07 | 855 | 869 | 851 | 856 | 106,000 | 856 |
| 1995-04-06 | 869 | 879 | 855 | 858 | 115,000 | 858 |
| 1995-04-05 | 850 | 859 | 820 | 859 | 191,000 | 859 |
| 1995-04-04 | 841 | 845 | 801 | 840 | 285,000 | 840 |
| 1995-04-03 | 860 | 860 | 828 | 832 | 356,000 | 832 |
| 1995-03-31 | 940 | 940 | 890 | 890 | 244,000 | 890 |
| 1995-03-30 | 920 | 930 | 920 | 921 | 68,000 | 921 |
| 1995-03-29 | 930 | 930 | 900 | 929 | 183,000 | 929 |
| 1995-03-28 | 920 | 945 | 920 | 930 | 200,000 | 930 |
| 1995-03-27 | 916 | 940 | 915 | 915 | 214,000 | 915 |
| 1995-03-24 | 917 | 920 | 895 | 907 | 146,000 | 907 |
| 1995-03-23 | 911 | 939 | 911 | 918 | 139,000 | 918 |
| 1995-03-22 | 927 | 939 | 915 | 921 | 111,000 | 921 |
| 1995-03-20 | 917 | 935 | 912 | 930 | 147,000 | 930 |
| 1995-03-17 | 933 | 942 | 917 | 931 | 231,000 | 931 |
| 1995-03-16 | 929 | 930 | 910 | 925 | 42,000 | 925 |
| 1995-03-15 | 910 | 939 | 904 | 939 | 228,000 | 939 |
| 1995-03-14 | 915 | 924 | 900 | 900 | 145,000 | 900 |
| 1995-03-13 | 928 | 930 | 886 | 898 | 220,000 | 898 |
| 1995-03-10 | 960 | 966 | 920 | 920 | 1,503,000 | 920 |
| 1995-03-09 | 980 | 981 | 956 | 960 | 85,000 | 960 |
| 1995-03-08 | 975 | 975 | 950 | 952 | 171,000 | 952 |
| 1995-03-07 | 999 | 999 | 985 | 985 | 86,000 | 985 |
| 1995-03-06 | 992 | 1,010 | 977 | 996 | 56,000 | 996 |
| 1995-03-03 | 980 | 1,010 | 980 | 997 | 76,000 | 997 |
| 1995-03-02 | 973 | 1,010 | 973 | 1,000 | 245,000 | 1,000 |
| 1995-03-01 | 1,000 | 1,000 | 935 | 953 | 425,000 | 953 |
| 1995-02-28 | 1,030 | 1,050 | 1,010 | 1,020 | 179,000 | 1,020 |
| 1995-02-27 | 1,030 | 1,040 | 1,000 | 1,000 | 398,000 | 1,000 |
| 1995-02-24 | 1,090 | 1,090 | 1,060 | 1,070 | 209,000 | 1,070 |
| 1995-02-23 | 1,120 | 1,130 | 1,080 | 1,110 | 161,000 | 1,110 |
| 1995-02-22 | 1,150 | 1,170 | 1,130 | 1,140 | 251,000 | 1,140 |
| 1995-02-21 | 1,130 | 1,170 | 1,130 | 1,150 | 227,000 | 1,150 |
| 1995-02-20 | 1,120 | 1,130 | 1,110 | 1,120 | 93,000 | 1,120 |
| 1995-02-17 | 1,050 | 1,140 | 1,050 | 1,100 | 252,000 | 1,100 |
| 1995-02-16 | 1,100 | 1,100 | 1,060 | 1,070 | 125,000 | 1,070 |
| 1995-02-15 | 1,070 | 1,090 | 1,060 | 1,090 | 90,000 | 1,090 |
| 1995-02-14 | 1,110 | 1,120 | 1,090 | 1,090 | 143,000 | 1,090 |
| 1995-02-13 | 1,090 | 1,160 | 1,080 | 1,130 | 140,000 | 1,130 |
| 1995-02-10 | 1,120 | 1,130 | 1,070 | 1,080 | 339,000 | 1,080 |
| 1995-02-09 | 1,160 | 1,170 | 1,130 | 1,130 | 89,000 | 1,130 |
| 1995-02-08 | 1,160 | 1,180 | 1,140 | 1,160 | 75,000 | 1,160 |
| 1995-02-07 | 1,180 | 1,180 | 1,160 | 1,160 | 58,000 | 1,160 |
| 1995-02-06 | 1,160 | 1,190 | 1,160 | 1,180 | 80,000 | 1,180 |
| 1995-02-03 | 1,150 | 1,170 | 1,150 | 1,150 | 79,000 | 1,150 |
| 1995-02-02 | 1,150 | 1,180 | 1,140 | 1,150 | 109,000 | 1,150 |
| 1995-02-01 | 1,120 | 1,190 | 1,110 | 1,170 | 183,000 | 1,170 |
| 1995-01-31 | 1,070 | 1,120 | 1,040 | 1,120 | 189,000 | 1,120 |
| 1995-01-30 | 1,050 | 1,090 | 1,050 | 1,050 | 249,000 | 1,050 |
| 1995-01-27 | 1,050 | 1,060 | 1,030 | 1,030 | 208,000 | 1,030 |
| 1995-01-26 | 1,050 | 1,060 | 1,050 | 1,050 | 142,000 | 1,050 |
| 1995-01-25 | 1,090 | 1,090 | 1,050 | 1,060 | 315,000 | 1,060 |
| 1995-01-24 | 1,070 | 1,100 | 1,040 | 1,070 | 246,000 | 1,070 |
| 1995-01-23 | 1,170 | 1,190 | 1,050 | 1,060 | 347,000 | 1,060 |
| 1995-01-20 | 1,190 | 1,200 | 1,180 | 1,190 | 152,000 | 1,190 |
| 1995-01-19 | 1,210 | 1,210 | 1,190 | 1,210 | 154,000 | 1,210 |
| 1995-01-18 | 1,180 | 1,210 | 1,180 | 1,210 | 80,000 | 1,210 |
| 1995-01-17 | 1,190 | 1,200 | 1,190 | 1,200 | 73,000 | 1,200 |
| 1995-01-13 | 1,200 | 1,200 | 1,170 | 1,190 | 400,000 | 1,190 |
| 1995-01-12 | 1,180 | 1,190 | 1,150 | 1,180 | 84,000 | 1,180 |
| 1995-01-11 | 1,210 | 1,220 | 1,180 | 1,180 | 137,000 | 1,180 |
| 1995-01-10 | 1,180 | 1,220 | 1,180 | 1,210 | 179,000 | 1,210 |
| 1995-01-09 | 1,160 | 1,210 | 1,160 | 1,200 | 75,000 | 1,200 |
| 1995-01-06 | 1,160 | 1,180 | 1,160 | 1,180 | 50,000 | 1,180 |
| 1995-01-05 | 1,170 | 1,180 | 1,150 | 1,180 | 30,000 | 1,180 |
| 1995-01-04 | 1,170 | 1,170 | 1,160 | 1,160 | 30,000 | 1,160 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
