3201 ニッケ の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3042545042545023,000450
1997-12-2942643042143011,000430
1997-12-2642742741142627,000426
1997-12-2540943140743059,000430
1997-12-24405405395402100,000402
1997-12-2240240239040066,000400
1997-12-1943043039540077,000400
1997-12-18426435424435167,000435
1997-12-17408440405431103,000431
1997-12-1641141340940980,000409
1997-12-1541842241541639,000416
1997-12-12459459427428203,000428
1997-12-1147047045045018,000450
1997-12-1047747746046951,000469
1997-12-0949049347047286,000472
1997-12-0851451449049540,000495
1997-12-0552052051451455,000514
1997-12-0452352351051040,000510
1997-12-0354955452052134,000521
1997-12-0256056055455434,000554
1997-12-0157057156056027,000560
1997-11-2857257256057141,000571
1997-11-2759059056056037,000560
1997-11-2658859858859722,000597
1997-11-2556156155155931,000559
1997-11-2161862060060085,000600
1997-11-2060061060061011,000610
1997-11-1960961960060019,000600
1997-11-1859560959060951,000609
1997-11-1757560057558574,000585
1997-11-1458058057557521,000575
1997-11-13580580566571129,000571
1997-11-12634634600600244,000600
1997-11-1162063061663023,000630
1997-11-1063464061061048,000610
1997-11-07641641632634117,000634
1997-11-0666067063163128,000631
1997-11-0567167164966965,000669
1997-11-0465967065567013,000670
1997-10-3165168065167942,000679
1997-10-3064966964666860,000668
1997-10-2962164062164014,000640
1997-10-2860060059060020,000600
1997-10-276306306226223,000622
1997-10-2463063062062037,000620
1997-10-23600620585620356,000620
1997-10-22585586581585192,000585
1997-10-21587587581583114,000583
1997-10-20585586580581243,000581
1997-10-1759959959059916,000599
1997-10-1660060059059039,000590
1997-10-15589603585600117,000600
1997-10-14599600590599132,000599
1997-10-1360360458759177,000591
1997-10-0961161160661195,000611
1997-10-0862862862162110,000621
1997-10-0764564562862821,000628
1997-10-0661164560764599,000645
1997-10-0361161160060138,000601
1997-10-0262062061061020,000610
1997-10-0163563562262229,000622
1997-09-3064165063664127,000641
1997-09-2965365364064557,000645
1997-09-2666766766066024,000660
1997-09-2566566766566775,000667
1997-09-2466566666566610,000666
1997-09-2265766565066535,000665
1997-09-1966767665565634,000656
1997-09-1868068867667650,000676
1997-09-1770570569069048,000690
1997-09-167157157157153,000715
1997-09-1271871871471464,000714
1997-09-1172372371771755,000717
1997-09-1072072571572521,000725
1997-09-097177177177178,000717
1997-09-0871772071771826,000718
1997-09-0572072072072068,000720
1997-09-0471973071972228,000722
1997-09-0372472471972439,000724
1997-09-027257257227258,000725
1997-09-0172072671572628,000726
1997-08-2972172172072069,000720
1997-08-2872472772172235,000722
1997-08-277277337267267,000726
1997-08-267307537307537,000753
1997-08-2572473072373045,000730
1997-08-2273073072072354,000723
1997-08-2173075473075419,000754
1997-08-2072673072672815,000728
1997-08-1972472471772419,000724
1997-08-1872072071571619,000716
1997-08-1572472472072048,000720
1997-08-1472072772072516,000725
1997-08-1373173172472622,000726
1997-08-12730730708726162,000726
1997-08-1172773972572514,000725
1997-08-0872674772674739,000747
1997-08-07750750740750153,000750
1997-08-0675175275075065,000750
1997-08-0575475475075148,000751
1997-08-0476276275275526,000755
1997-08-0178678676676643,000766
1997-07-3180881980681692,000816
1997-07-3078679878679863,000798
1997-07-2978978978778710,000787
1997-07-2880880878778820,000788
1997-07-2580081079581037,000810
1997-07-2479079179079020,000790
1997-07-2378978978978920,000789
1997-07-2279079178978926,000789
1997-07-1879379779079360,000793
1997-07-1779579579379317,000793
1997-07-1678880078879813,000798
1997-07-1579279778778753,000787
1997-07-1479580679579711,000797
1997-07-1178679478679420,000794
1997-07-107877877867869,000786
1997-07-0979579578578718,000787
1997-07-08792813792799111,000799
1997-07-0780980979079133,000791
1997-07-0481481481381320,000813
1997-07-0381082181081320,000813
1997-07-0280981080981036,000810
1997-07-0181181180280986,000809
1997-06-3081881880880880,000808
1997-06-2781581580680818,000808
1997-06-2681682081581511,000815
1997-06-2580981680981626,000816
1997-06-2480880980180135,000801
1997-06-2381381380980920,000809
1997-06-2079980979980991,000809
1997-06-1979079379079342,000793
1997-06-1879480079279371,000793
1997-06-1783083081181470,000814
1997-06-1683283283083040,000830
1997-06-1383383383383347,000833
1997-06-1283383383383330,000833
1997-06-11835850830833177,000833
1997-06-1082583582583538,000835
1997-06-0983083882083085,000830
1997-06-0682983482983030,000830
1997-06-0583783782982932,000829
1997-06-0483384983384978,000849
1997-06-0384184182683277,000832
1997-06-0283984383984347,000843
1997-05-308588598518599,000859
1997-05-2984285084285030,000850
1997-05-2885085084384316,000843
1997-05-2785985984184216,000842
1997-05-2686186186186116,000861
1997-05-2387087386286361,000863
1997-05-2288088187087077,000870
1997-05-21937937909909127,000909
1997-05-2095095093493721,000937
1997-05-1993395093193342,000933
1997-05-1693594992494127,000941
1997-05-159439439349348,000934
1997-05-1493193893193317,000933
1997-05-1391093591093133,000931
1997-05-1289990589590546,000905
1997-05-0991191190890812,000908
1997-05-0890690690690613,000906
1997-05-0789490589490572,000905
1997-05-0689991889389362,000893
1997-05-0288988987488259,000882
1997-05-01881892880892180,000892
1997-04-3088188388188127,000881
1997-04-2887988587988325,000883
1997-04-2588088587188099,000880
1997-04-24876886875880108,000880
1997-04-23830855827845264,000845
1997-04-22821828816823153,000823
1997-04-2180481580481143,000811
1997-04-1879580679580428,000804
1997-04-17779792779792127,000792
1997-04-16766785760785148,000785
1997-04-1576776875075179,000751
1997-04-1477177176876826,000768
1997-04-1174275674275634,000756
1997-04-1075075874074030,000740
1997-04-0971075071075055,000750
1997-04-0876476475075055,000750
1997-04-0777877876376328,000763
1997-04-0478278277877935,000779
1997-04-0378578778378772,000787
1997-04-0278678678078643,000786
1997-04-0179779778678637,000786
1997-03-3180080079079845,000798
1997-03-2881381380580840,000808
1997-03-27820820817817256,000817
1997-03-2682482481982364,000823
1997-03-2581082080581538,000815
1997-03-2480380980380768,000807
1997-03-21800809800803101,000803
1997-03-1979079478379187,000791
1997-03-1879879878878871,000788
1997-03-1777178177077843,000778
1997-03-14766770765770149,000770
1997-03-13778781777778130,000778
1997-03-1278278277978072,000780
1997-03-1177778777778728,000787
1997-03-1078878876577714,000777
1997-03-0779079578179571,000795
1997-03-06793801793797129,000797
1997-03-05790800790790118,000790
1997-03-04787805787789158,000789
1997-03-03763801763787477,000787
1997-02-2876076075075393,000753
1997-02-2776576575075450,000754
1997-02-2676678076576595,000765
1997-02-25766766763766208,000766
1997-02-2478580077677655,000776
1997-02-2178979578578563,000785
1997-02-2076077475077335,000773
1997-02-1974775073775083,000750
1997-02-1875876074674789,000747
1997-02-1772472771871886,000718
1997-02-14710724710724367,000724
1997-02-1371372371371870,000718
1997-02-12715717710710145,000710
1997-02-1072272271071085,000710
1997-02-07730730721722122,000722
1997-02-06726743726730152,000730
1997-02-0578378374174383,000743
1997-02-04780781776776111,000776
1997-02-0378078778078026,000780
1997-01-31770782770780177,000780
1997-01-30779779771774170,000774
1997-01-29800801777779144,000779
1997-01-28809809798800148,000800
1997-01-2783883882182951,000829
1997-01-2486186184085326,000853
1997-01-2384084184084122,000841
1997-01-22818828815828124,000828
1997-01-2182582581581575,000815
1997-01-2086486481583044,000830
1997-01-1786689086086552,000865
1997-01-1686086286086267,000862
1997-01-1484086384086083,000860
1997-01-13820840820840101,000840
1997-01-1089089082082091,000820
1997-01-09925931905910126,000910
1997-01-08945945936944113,000944
1997-01-0795595594694693,000946
1997-01-0695895895495839,000958

分割・併合履歴 : [1986-09-26]1株→1.09株