3201 ニッケ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 956 | 956 | 955 | 956 | 19,000 | 956 |
| 1996-12-27 | 952 | 960 | 952 | 954 | 27,000 | 954 |
| 1996-12-26 | 974 | 974 | 949 | 952 | 195,000 | 952 |
| 1996-12-25 | 980 | 980 | 980 | 980 | 43,000 | 980 |
| 1996-12-24 | 983 | 983 | 954 | 954 | 21,000 | 954 |
| 1996-12-20 | 970 | 998 | 965 | 991 | 128,000 | 991 |
| 1996-12-19 | 950 | 974 | 949 | 974 | 121,000 | 974 |
| 1996-12-18 | 950 | 955 | 950 | 955 | 40,000 | 955 |
| 1996-12-17 | 950 | 955 | 946 | 950 | 92,000 | 950 |
| 1996-12-16 | 945 | 950 | 945 | 950 | 77,000 | 950 |
| 1996-12-13 | 937 | 944 | 925 | 942 | 212,000 | 942 |
| 1996-12-12 | 942 | 942 | 937 | 937 | 61,000 | 937 |
| 1996-12-11 | 969 | 969 | 945 | 952 | 64,000 | 952 |
| 1996-12-10 | 963 | 970 | 963 | 970 | 62,000 | 970 |
| 1996-12-09 | 960 | 963 | 954 | 963 | 53,000 | 963 |
| 1996-12-06 | 960 | 960 | 950 | 960 | 49,000 | 960 |
| 1996-12-05 | 964 | 964 | 954 | 960 | 163,000 | 960 |
| 1996-12-04 | 955 | 963 | 954 | 954 | 17,000 | 954 |
| 1996-12-03 | 960 | 961 | 953 | 953 | 52,000 | 953 |
| 1996-12-02 | 965 | 965 | 965 | 965 | 68,000 | 965 |
| 1996-11-29 | 965 | 980 | 965 | 965 | 77,000 | 965 |
| 1996-11-28 | 965 | 965 | 960 | 965 | 66,000 | 965 |
| 1996-11-27 | 953 | 965 | 952 | 965 | 103,000 | 965 |
| 1996-11-26 | 950 | 955 | 948 | 952 | 266,000 | 952 |
| 1996-11-25 | 965 | 965 | 955 | 955 | 38,000 | 955 |
| 1996-11-22 | 980 | 980 | 965 | 968 | 114,000 | 968 |
| 1996-11-21 | 963 | 975 | 963 | 975 | 90,000 | 975 |
| 1996-11-20 | 967 | 969 | 962 | 962 | 195,000 | 962 |
| 1996-11-19 | 960 | 965 | 960 | 965 | 45,000 | 965 |
| 1996-11-18 | 965 | 965 | 960 | 960 | 8,000 | 960 |
| 1996-11-15 | 965 | 970 | 961 | 965 | 24,000 | 965 |
| 1996-11-14 | 965 | 965 | 964 | 965 | 9,000 | 965 |
| 1996-11-13 | 965 | 974 | 965 | 965 | 22,000 | 965 |
| 1996-11-12 | 970 | 970 | 965 | 965 | 58,000 | 965 |
| 1996-11-11 | 980 | 980 | 970 | 980 | 9,000 | 980 |
| 1996-11-08 | 965 | 981 | 965 | 981 | 17,000 | 981 |
| 1996-11-07 | 965 | 965 | 965 | 965 | 24,000 | 965 |
| 1996-11-06 | 959 | 962 | 959 | 960 | 66,000 | 960 |
| 1996-11-05 | 958 | 962 | 950 | 950 | 31,000 | 950 |
| 1996-11-01 | 951 | 958 | 951 | 958 | 8,000 | 958 |
| 1996-10-31 | 955 | 955 | 949 | 950 | 133,000 | 950 |
| 1996-10-30 | 967 | 967 | 955 | 955 | 36,000 | 955 |
| 1996-10-29 | 948 | 960 | 948 | 960 | 41,000 | 960 |
| 1996-10-28 | 954 | 954 | 945 | 948 | 48,000 | 948 |
| 1996-10-25 | 972 | 972 | 954 | 954 | 238,000 | 954 |
| 1996-10-24 | 973 | 973 | 970 | 972 | 53,000 | 972 |
| 1996-10-23 | 964 | 970 | 960 | 970 | 49,000 | 970 |
| 1996-10-22 | 950 | 955 | 950 | 954 | 194,000 | 954 |
| 1996-10-21 | 970 | 970 | 964 | 964 | 7,000 | 964 |
| 1996-10-18 | 950 | 955 | 950 | 953 | 53,000 | 953 |
| 1996-10-17 | 950 | 955 | 950 | 950 | 40,000 | 950 |
| 1996-10-16 | 950 | 960 | 950 | 950 | 24,000 | 950 |
| 1996-10-15 | 946 | 950 | 946 | 950 | 68,000 | 950 |
| 1996-10-14 | 944 | 946 | 944 | 946 | 97,000 | 946 |
| 1996-10-11 | 943 | 950 | 943 | 944 | 117,000 | 944 |
| 1996-10-09 | 945 | 945 | 940 | 944 | 222,000 | 944 |
| 1996-10-08 | 945 | 946 | 940 | 940 | 31,000 | 940 |
| 1996-10-07 | 949 | 949 | 945 | 946 | 6,000 | 946 |
| 1996-10-04 | 950 | 950 | 950 | 950 | 121,000 | 950 |
| 1996-10-03 | 950 | 950 | 941 | 949 | 48,000 | 949 |
| 1996-10-02 | 956 | 956 | 926 | 926 | 74,000 | 926 |
| 1996-10-01 | 957 | 958 | 956 | 958 | 31,000 | 958 |
| 1996-09-30 | 950 | 958 | 950 | 958 | 203,000 | 958 |
| 1996-09-27 | 955 | 955 | 954 | 955 | 86,000 | 955 |
| 1996-09-26 | 955 | 955 | 953 | 953 | 30,000 | 953 |
| 1996-09-25 | 950 | 954 | 950 | 951 | 24,000 | 951 |
| 1996-09-24 | 950 | 960 | 950 | 960 | 59,000 | 960 |
| 1996-09-20 | 960 | 960 | 951 | 960 | 26,000 | 960 |
| 1996-09-19 | 972 | 972 | 952 | 959 | 32,000 | 959 |
| 1996-09-18 | 983 | 983 | 966 | 972 | 36,000 | 972 |
| 1996-09-17 | 1,000 | 1,010 | 992 | 993 | 265,000 | 993 |
| 1996-09-13 | 935 | 997 | 935 | 997 | 122,000 | 997 |
| 1996-09-12 | 950 | 950 | 941 | 941 | 26,000 | 941 |
| 1996-09-11 | 958 | 958 | 950 | 950 | 53,000 | 950 |
| 1996-09-10 | 960 | 960 | 959 | 959 | 29,000 | 959 |
| 1996-09-09 | 960 | 960 | 951 | 951 | 129,000 | 951 |
| 1996-09-06 | 968 | 975 | 965 | 965 | 174,000 | 965 |
| 1996-09-05 | 960 | 978 | 960 | 978 | 12,000 | 978 |
| 1996-09-04 | 950 | 952 | 950 | 951 | 11,000 | 951 |
| 1996-09-03 | 955 | 955 | 950 | 950 | 93,000 | 950 |
| 1996-09-02 | 930 | 932 | 925 | 928 | 49,000 | 928 |
| 1996-08-30 | 950 | 950 | 930 | 930 | 121,000 | 930 |
| 1996-08-29 | 955 | 955 | 950 | 955 | 95,000 | 955 |
| 1996-08-28 | 972 | 979 | 950 | 951 | 58,000 | 951 |
| 1996-08-27 | 975 | 980 | 970 | 970 | 86,000 | 970 |
| 1996-08-26 | 976 | 976 | 971 | 975 | 14,000 | 975 |
| 1996-08-23 | 989 | 989 | 971 | 975 | 201,000 | 975 |
| 1996-08-22 | 977 | 980 | 975 | 979 | 32,000 | 979 |
| 1996-08-21 | 988 | 988 | 979 | 987 | 82,000 | 987 |
| 1996-08-20 | 986 | 986 | 978 | 978 | 147,000 | 978 |
| 1996-08-19 | 989 | 989 | 984 | 985 | 10,000 | 985 |
| 1996-08-16 | 1,000 | 1,000 | 989 | 989 | 105,000 | 989 |
| 1996-08-15 | 990 | 990 | 980 | 990 | 64,000 | 990 |
| 1996-08-14 | 960 | 980 | 960 | 980 | 75,000 | 980 |
| 1996-08-13 | 950 | 970 | 950 | 963 | 14,000 | 963 |
| 1996-08-12 | 965 | 965 | 955 | 960 | 34,000 | 960 |
| 1996-08-09 | 998 | 998 | 970 | 970 | 24,000 | 970 |
| 1996-08-08 | 982 | 992 | 982 | 992 | 13,000 | 992 |
| 1996-08-07 | 985 | 990 | 982 | 982 | 21,000 | 982 |
| 1996-08-06 | 999 | 999 | 991 | 995 | 53,000 | 995 |
| 1996-08-05 | 1,010 | 1,010 | 999 | 1,000 | 89,000 | 1,000 |
| 1996-08-02 | 1,020 | 1,020 | 990 | 997 | 44,000 | 997 |
| 1996-08-01 | 1,000 | 1,030 | 982 | 1,030 | 86,000 | 1,030 |
| 1996-07-31 | 1,020 | 1,020 | 1,010 | 1,010 | 136,000 | 1,010 |
| 1996-07-30 | 1,030 | 1,030 | 1,010 | 1,020 | 144,000 | 1,020 |
| 1996-07-29 | 1,050 | 1,070 | 1,030 | 1,030 | 36,000 | 1,030 |
| 1996-07-26 | 1,060 | 1,090 | 1,060 | 1,090 | 192,000 | 1,090 |
| 1996-07-25 | 1,080 | 1,080 | 1,060 | 1,080 | 37,000 | 1,080 |
| 1996-07-24 | 1,080 | 1,100 | 1,060 | 1,080 | 29,000 | 1,080 |
| 1996-07-23 | 1,100 | 1,120 | 1,100 | 1,100 | 302,000 | 1,100 |
| 1996-07-22 | 1,110 | 1,120 | 1,110 | 1,120 | 285,000 | 1,120 |
| 1996-07-19 | 1,120 | 1,120 | 1,110 | 1,110 | 133,000 | 1,110 |
| 1996-07-18 | 1,060 | 1,110 | 1,060 | 1,100 | 120,000 | 1,100 |
| 1996-07-17 | 1,100 | 1,100 | 1,050 | 1,050 | 141,000 | 1,050 |
| 1996-07-16 | 1,090 | 1,100 | 1,090 | 1,100 | 254,000 | 1,100 |
| 1996-07-15 | 1,090 | 1,110 | 1,090 | 1,110 | 170,000 | 1,110 |
| 1996-07-12 | 1,090 | 1,140 | 1,080 | 1,130 | 296,000 | 1,130 |
| 1996-07-11 | 1,090 | 1,090 | 1,090 | 1,090 | 37,000 | 1,090 |
| 1996-07-10 | 1,070 | 1,080 | 1,060 | 1,080 | 204,000 | 1,080 |
| 1996-07-09 | 1,060 | 1,060 | 1,050 | 1,060 | 55,000 | 1,060 |
| 1996-07-08 | 1,050 | 1,080 | 1,050 | 1,050 | 32,000 | 1,050 |
| 1996-07-05 | 1,090 | 1,090 | 1,090 | 1,090 | 43,000 | 1,090 |
| 1996-07-04 | 1,110 | 1,110 | 1,090 | 1,090 | 98,000 | 1,090 |
| 1996-07-03 | 1,110 | 1,120 | 1,100 | 1,100 | 114,000 | 1,100 |
| 1996-07-02 | 1,100 | 1,110 | 1,100 | 1,100 | 237,000 | 1,100 |
| 1996-07-01 | 1,080 | 1,100 | 1,070 | 1,070 | 17,000 | 1,070 |
| 1996-06-28 | 1,120 | 1,120 | 1,060 | 1,060 | 87,000 | 1,060 |
| 1996-06-27 | 1,120 | 1,120 | 1,090 | 1,100 | 68,000 | 1,100 |
| 1996-06-26 | 1,090 | 1,100 | 1,090 | 1,100 | 95,000 | 1,100 |
| 1996-06-25 | 1,100 | 1,100 | 1,090 | 1,090 | 41,000 | 1,090 |
| 1996-06-24 | 1,100 | 1,100 | 1,090 | 1,090 | 118,000 | 1,090 |
| 1996-06-21 | 1,110 | 1,110 | 1,090 | 1,100 | 125,000 | 1,100 |
| 1996-06-20 | 1,080 | 1,110 | 1,080 | 1,100 | 70,000 | 1,100 |
| 1996-06-19 | 1,070 | 1,090 | 1,070 | 1,090 | 45,000 | 1,090 |
| 1996-06-18 | 1,050 | 1,080 | 1,050 | 1,080 | 39,000 | 1,080 |
| 1996-06-17 | 1,050 | 1,050 | 1,040 | 1,040 | 87,000 | 1,040 |
| 1996-06-14 | 1,060 | 1,070 | 1,040 | 1,050 | 200,000 | 1,050 |
| 1996-06-13 | 1,050 | 1,060 | 1,040 | 1,050 | 91,000 | 1,050 |
| 1996-06-12 | 1,040 | 1,050 | 1,040 | 1,050 | 97,000 | 1,050 |
| 1996-06-11 | 1,060 | 1,060 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1996-06-10 | 1,070 | 1,080 | 1,070 | 1,080 | 22,000 | 1,080 |
| 1996-06-07 | 1,080 | 1,100 | 1,080 | 1,090 | 53,000 | 1,090 |
| 1996-06-06 | 1,080 | 1,100 | 1,080 | 1,090 | 68,000 | 1,090 |
| 1996-06-05 | 1,090 | 1,100 | 1,080 | 1,090 | 84,000 | 1,090 |
| 1996-06-04 | 1,100 | 1,100 | 1,090 | 1,100 | 88,000 | 1,100 |
| 1996-06-03 | 1,100 | 1,100 | 1,090 | 1,100 | 82,000 | 1,100 |
| 1996-05-31 | 1,090 | 1,110 | 1,080 | 1,110 | 58,000 | 1,110 |
| 1996-05-30 | 1,090 | 1,090 | 1,080 | 1,080 | 51,000 | 1,080 |
| 1996-05-29 | 1,050 | 1,060 | 1,050 | 1,050 | 64,000 | 1,050 |
| 1996-05-28 | 1,050 | 1,050 | 1,040 | 1,040 | 67,000 | 1,040 |
| 1996-05-27 | 1,060 | 1,060 | 1,040 | 1,040 | 47,000 | 1,040 |
| 1996-05-24 | 1,060 | 1,070 | 1,040 | 1,050 | 115,000 | 1,050 |
| 1996-05-23 | 1,080 | 1,080 | 1,040 | 1,060 | 71,000 | 1,060 |
| 1996-05-22 | 1,080 | 1,090 | 1,080 | 1,080 | 104,000 | 1,080 |
| 1996-05-21 | 1,100 | 1,100 | 1,090 | 1,090 | 262,000 | 1,090 |
| 1996-05-20 | 1,120 | 1,130 | 1,090 | 1,090 | 133,000 | 1,090 |
| 1996-05-17 | 1,140 | 1,140 | 1,110 | 1,110 | 253,000 | 1,110 |
| 1996-05-16 | 1,140 | 1,150 | 1,120 | 1,140 | 388,000 | 1,140 |
| 1996-05-15 | 1,130 | 1,160 | 1,120 | 1,140 | 104,000 | 1,140 |
| 1996-05-14 | 1,100 | 1,170 | 1,100 | 1,170 | 216,000 | 1,170 |
| 1996-05-13 | 1,110 | 1,110 | 1,090 | 1,100 | 65,000 | 1,100 |
| 1996-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 60,000 | 1,100 |
| 1996-05-09 | 1,090 | 1,130 | 1,080 | 1,130 | 207,000 | 1,130 |
| 1996-05-08 | 1,100 | 1,110 | 1,100 | 1,110 | 35,000 | 1,110 |
| 1996-05-07 | 1,140 | 1,140 | 1,110 | 1,110 | 26,000 | 1,110 |
| 1996-05-02 | 1,130 | 1,140 | 1,120 | 1,130 | 65,000 | 1,130 |
| 1996-05-01 | 1,150 | 1,150 | 1,120 | 1,120 | 164,000 | 1,120 |
| 1996-04-30 | 1,120 | 1,150 | 1,110 | 1,150 | 171,000 | 1,150 |
| 1996-04-26 | 1,150 | 1,150 | 1,120 | 1,130 | 125,000 | 1,130 |
| 1996-04-25 | 1,180 | 1,180 | 1,150 | 1,150 | 67,000 | 1,150 |
| 1996-04-24 | 1,150 | 1,190 | 1,150 | 1,190 | 181,000 | 1,190 |
| 1996-04-23 | 1,170 | 1,180 | 1,140 | 1,150 | 312,000 | 1,150 |
| 1996-04-22 | 1,140 | 1,150 | 1,130 | 1,150 | 300,000 | 1,150 |
| 1996-04-19 | 1,120 | 1,130 | 1,110 | 1,130 | 198,000 | 1,130 |
| 1996-04-18 | 1,090 | 1,130 | 1,090 | 1,130 | 233,000 | 1,130 |
| 1996-04-17 | 1,090 | 1,120 | 1,090 | 1,090 | 229,000 | 1,090 |
| 1996-04-16 | 1,080 | 1,100 | 1,070 | 1,100 | 154,000 | 1,100 |
| 1996-04-15 | 1,070 | 1,080 | 1,070 | 1,080 | 116,000 | 1,080 |
| 1996-04-12 | 1,070 | 1,090 | 1,070 | 1,070 | 273,000 | 1,070 |
| 1996-04-11 | 1,070 | 1,090 | 1,060 | 1,080 | 148,000 | 1,080 |
| 1996-04-10 | 1,070 | 1,100 | 1,070 | 1,080 | 242,000 | 1,080 |
| 1996-04-09 | 1,040 | 1,080 | 1,040 | 1,070 | 248,000 | 1,070 |
| 1996-04-08 | 1,050 | 1,050 | 1,040 | 1,040 | 136,000 | 1,040 |
| 1996-04-05 | 1,040 | 1,050 | 1,040 | 1,050 | 184,000 | 1,050 |
| 1996-04-04 | 1,010 | 1,040 | 1,010 | 1,040 | 361,000 | 1,040 |
| 1996-04-03 | 990 | 1,010 | 990 | 1,010 | 343,000 | 1,010 |
| 1996-04-02 | 995 | 995 | 980 | 990 | 110,000 | 990 |
| 1996-04-01 | 990 | 999 | 985 | 985 | 182,000 | 985 |
| 1996-03-29 | 980 | 991 | 977 | 980 | 161,000 | 980 |
| 1996-03-28 | 980 | 990 | 980 | 990 | 72,000 | 990 |
| 1996-03-27 | 1,000 | 1,010 | 993 | 1,000 | 170,000 | 1,000 |
| 1996-03-26 | 987 | 1,010 | 987 | 1,000 | 116,000 | 1,000 |
| 1996-03-25 | 1,000 | 1,000 | 972 | 980 | 103,000 | 980 |
| 1996-03-22 | 1,000 | 1,020 | 989 | 1,020 | 451,000 | 1,020 |
| 1996-03-21 | 980 | 1,020 | 980 | 1,000 | 374,000 | 1,000 |
| 1996-03-19 | 1,010 | 1,010 | 964 | 964 | 184,000 | 964 |
| 1996-03-18 | 985 | 1,010 | 982 | 1,010 | 837,000 | 1,010 |
| 1996-03-15 | 925 | 970 | 925 | 965 | 596,000 | 965 |
| 1996-03-14 | 930 | 930 | 910 | 915 | 127,000 | 915 |
| 1996-03-13 | 918 | 930 | 910 | 925 | 335,000 | 925 |
| 1996-03-12 | 905 | 912 | 900 | 908 | 254,000 | 908 |
| 1996-03-11 | 900 | 903 | 892 | 899 | 165,000 | 899 |
| 1996-03-08 | 890 | 913 | 889 | 910 | 340,000 | 910 |
| 1996-03-07 | 892 | 892 | 889 | 890 | 104,000 | 890 |
| 1996-03-06 | 890 | 895 | 889 | 891 | 238,000 | 891 |
| 1996-03-05 | 895 | 895 | 890 | 890 | 72,000 | 890 |
| 1996-03-04 | 891 | 899 | 888 | 899 | 117,000 | 899 |
| 1996-03-01 | 891 | 891 | 890 | 891 | 38,000 | 891 |
| 1996-02-29 | 896 | 896 | 890 | 890 | 110,000 | 890 |
| 1996-02-28 | 890 | 900 | 888 | 896 | 219,000 | 896 |
| 1996-02-27 | 905 | 905 | 888 | 890 | 89,000 | 890 |
| 1996-02-26 | 905 | 907 | 903 | 905 | 260,000 | 905 |
| 1996-02-23 | 900 | 907 | 896 | 905 | 150,000 | 905 |
| 1996-02-22 | 892 | 894 | 887 | 890 | 172,000 | 890 |
| 1996-02-21 | 890 | 891 | 887 | 890 | 129,000 | 890 |
| 1996-02-20 | 885 | 890 | 885 | 890 | 287,000 | 890 |
| 1996-02-19 | 890 | 891 | 890 | 890 | 24,000 | 890 |
| 1996-02-16 | 897 | 899 | 890 | 899 | 164,000 | 899 |
| 1996-02-15 | 906 | 915 | 897 | 903 | 213,000 | 903 |
| 1996-02-14 | 897 | 910 | 897 | 903 | 217,000 | 903 |
| 1996-02-13 | 888 | 915 | 888 | 900 | 235,000 | 900 |
| 1996-02-09 | 892 | 895 | 885 | 886 | 419,000 | 886 |
| 1996-02-08 | 870 | 885 | 870 | 885 | 401,000 | 885 |
| 1996-02-07 | 870 | 871 | 865 | 870 | 304,000 | 870 |
| 1996-02-06 | 866 | 868 | 860 | 865 | 168,000 | 865 |
| 1996-02-05 | 870 | 870 | 865 | 866 | 97,000 | 866 |
| 1996-02-02 | 868 | 874 | 868 | 871 | 225,000 | 871 |
| 1996-02-01 | 868 | 870 | 865 | 868 | 176,000 | 868 |
| 1996-01-31 | 865 | 880 | 860 | 878 | 128,000 | 878 |
| 1996-01-30 | 870 | 885 | 865 | 871 | 542,000 | 871 |
| 1996-01-29 | 849 | 870 | 845 | 861 | 401,000 | 861 |
| 1996-01-26 | 815 | 835 | 815 | 833 | 267,000 | 833 |
| 1996-01-25 | 809 | 817 | 808 | 813 | 255,000 | 813 |
| 1996-01-24 | 806 | 808 | 803 | 804 | 226,000 | 804 |
| 1996-01-23 | 804 | 809 | 804 | 806 | 63,000 | 806 |
| 1996-01-22 | 804 | 807 | 804 | 806 | 39,000 | 806 |
| 1996-01-19 | 808 | 809 | 801 | 804 | 74,000 | 804 |
| 1996-01-18 | 812 | 815 | 808 | 808 | 156,000 | 808 |
| 1996-01-17 | 820 | 820 | 810 | 818 | 153,000 | 818 |
| 1996-01-16 | 829 | 835 | 825 | 827 | 191,000 | 827 |
| 1996-01-12 | 840 | 845 | 836 | 836 | 296,000 | 836 |
| 1996-01-11 | 840 | 840 | 828 | 835 | 155,000 | 835 |
| 1996-01-10 | 831 | 831 | 826 | 830 | 150,000 | 830 |
| 1996-01-09 | 844 | 844 | 830 | 830 | 236,000 | 830 |
| 1996-01-08 | 838 | 839 | 836 | 837 | 102,000 | 837 |
| 1996-01-05 | 827 | 845 | 827 | 842 | 215,000 | 842 |
| 1996-01-04 | 832 | 832 | 827 | 827 | 102,000 | 827 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
