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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 425 | 450 | 425 | 450 | 23,000 | 450 |
| 1997-12-29 | 426 | 430 | 421 | 430 | 11,000 | 430 |
| 1997-12-26 | 427 | 427 | 411 | 426 | 27,000 | 426 |
| 1997-12-25 | 409 | 431 | 407 | 430 | 59,000 | 430 |
| 1997-12-24 | 405 | 405 | 395 | 402 | 100,000 | 402 |
| 1997-12-22 | 402 | 402 | 390 | 400 | 66,000 | 400 |
| 1997-12-19 | 430 | 430 | 395 | 400 | 77,000 | 400 |
| 1997-12-18 | 426 | 435 | 424 | 435 | 167,000 | 435 |
| 1997-12-17 | 408 | 440 | 405 | 431 | 103,000 | 431 |
| 1997-12-16 | 411 | 413 | 409 | 409 | 80,000 | 409 |
| 1997-12-15 | 418 | 422 | 415 | 416 | 39,000 | 416 |
| 1997-12-12 | 459 | 459 | 427 | 428 | 203,000 | 428 |
| 1997-12-11 | 470 | 470 | 450 | 450 | 18,000 | 450 |
| 1997-12-10 | 477 | 477 | 460 | 469 | 51,000 | 469 |
| 1997-12-09 | 490 | 493 | 470 | 472 | 86,000 | 472 |
| 1997-12-08 | 514 | 514 | 490 | 495 | 40,000 | 495 |
| 1997-12-05 | 520 | 520 | 514 | 514 | 55,000 | 514 |
| 1997-12-04 | 523 | 523 | 510 | 510 | 40,000 | 510 |
| 1997-12-03 | 549 | 554 | 520 | 521 | 34,000 | 521 |
| 1997-12-02 | 560 | 560 | 554 | 554 | 34,000 | 554 |
| 1997-12-01 | 570 | 571 | 560 | 560 | 27,000 | 560 |
| 1997-11-28 | 572 | 572 | 560 | 571 | 41,000 | 571 |
| 1997-11-27 | 590 | 590 | 560 | 560 | 37,000 | 560 |
| 1997-11-26 | 588 | 598 | 588 | 597 | 22,000 | 597 |
| 1997-11-25 | 561 | 561 | 551 | 559 | 31,000 | 559 |
| 1997-11-21 | 618 | 620 | 600 | 600 | 85,000 | 600 |
| 1997-11-20 | 600 | 610 | 600 | 610 | 11,000 | 610 |
| 1997-11-19 | 609 | 619 | 600 | 600 | 19,000 | 600 |
| 1997-11-18 | 595 | 609 | 590 | 609 | 51,000 | 609 |
| 1997-11-17 | 575 | 600 | 575 | 585 | 74,000 | 585 |
| 1997-11-14 | 580 | 580 | 575 | 575 | 21,000 | 575 |
| 1997-11-13 | 580 | 580 | 566 | 571 | 129,000 | 571 |
| 1997-11-12 | 634 | 634 | 600 | 600 | 244,000 | 600 |
| 1997-11-11 | 620 | 630 | 616 | 630 | 23,000 | 630 |
| 1997-11-10 | 634 | 640 | 610 | 610 | 48,000 | 610 |
| 1997-11-07 | 641 | 641 | 632 | 634 | 117,000 | 634 |
| 1997-11-06 | 660 | 670 | 631 | 631 | 28,000 | 631 |
| 1997-11-05 | 671 | 671 | 649 | 669 | 65,000 | 669 |
| 1997-11-04 | 659 | 670 | 655 | 670 | 13,000 | 670 |
| 1997-10-31 | 651 | 680 | 651 | 679 | 42,000 | 679 |
| 1997-10-30 | 649 | 669 | 646 | 668 | 60,000 | 668 |
| 1997-10-29 | 621 | 640 | 621 | 640 | 14,000 | 640 |
| 1997-10-28 | 600 | 600 | 590 | 600 | 20,000 | 600 |
| 1997-10-27 | 630 | 630 | 622 | 622 | 3,000 | 622 |
| 1997-10-24 | 630 | 630 | 620 | 620 | 37,000 | 620 |
| 1997-10-23 | 600 | 620 | 585 | 620 | 356,000 | 620 |
| 1997-10-22 | 585 | 586 | 581 | 585 | 192,000 | 585 |
| 1997-10-21 | 587 | 587 | 581 | 583 | 114,000 | 583 |
| 1997-10-20 | 585 | 586 | 580 | 581 | 243,000 | 581 |
| 1997-10-17 | 599 | 599 | 590 | 599 | 16,000 | 599 |
| 1997-10-16 | 600 | 600 | 590 | 590 | 39,000 | 590 |
| 1997-10-15 | 589 | 603 | 585 | 600 | 117,000 | 600 |
| 1997-10-14 | 599 | 600 | 590 | 599 | 132,000 | 599 |
| 1997-10-13 | 603 | 604 | 587 | 591 | 77,000 | 591 |
| 1997-10-09 | 611 | 611 | 606 | 611 | 95,000 | 611 |
| 1997-10-08 | 628 | 628 | 621 | 621 | 10,000 | 621 |
| 1997-10-07 | 645 | 645 | 628 | 628 | 21,000 | 628 |
| 1997-10-06 | 611 | 645 | 607 | 645 | 99,000 | 645 |
| 1997-10-03 | 611 | 611 | 600 | 601 | 38,000 | 601 |
| 1997-10-02 | 620 | 620 | 610 | 610 | 20,000 | 610 |
| 1997-10-01 | 635 | 635 | 622 | 622 | 29,000 | 622 |
| 1997-09-30 | 641 | 650 | 636 | 641 | 27,000 | 641 |
| 1997-09-29 | 653 | 653 | 640 | 645 | 57,000 | 645 |
| 1997-09-26 | 667 | 667 | 660 | 660 | 24,000 | 660 |
| 1997-09-25 | 665 | 667 | 665 | 667 | 75,000 | 667 |
| 1997-09-24 | 665 | 666 | 665 | 666 | 10,000 | 666 |
| 1997-09-22 | 657 | 665 | 650 | 665 | 35,000 | 665 |
| 1997-09-19 | 667 | 676 | 655 | 656 | 34,000 | 656 |
| 1997-09-18 | 680 | 688 | 676 | 676 | 50,000 | 676 |
| 1997-09-17 | 705 | 705 | 690 | 690 | 48,000 | 690 |
| 1997-09-16 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1997-09-12 | 718 | 718 | 714 | 714 | 64,000 | 714 |
| 1997-09-11 | 723 | 723 | 717 | 717 | 55,000 | 717 |
| 1997-09-10 | 720 | 725 | 715 | 725 | 21,000 | 725 |
| 1997-09-09 | 717 | 717 | 717 | 717 | 8,000 | 717 |
| 1997-09-08 | 717 | 720 | 717 | 718 | 26,000 | 718 |
| 1997-09-05 | 720 | 720 | 720 | 720 | 68,000 | 720 |
| 1997-09-04 | 719 | 730 | 719 | 722 | 28,000 | 722 |
| 1997-09-03 | 724 | 724 | 719 | 724 | 39,000 | 724 |
| 1997-09-02 | 725 | 725 | 722 | 725 | 8,000 | 725 |
| 1997-09-01 | 720 | 726 | 715 | 726 | 28,000 | 726 |
| 1997-08-29 | 721 | 721 | 720 | 720 | 69,000 | 720 |
| 1997-08-28 | 724 | 727 | 721 | 722 | 35,000 | 722 |
| 1997-08-27 | 727 | 733 | 726 | 726 | 7,000 | 726 |
| 1997-08-26 | 730 | 753 | 730 | 753 | 7,000 | 753 |
| 1997-08-25 | 724 | 730 | 723 | 730 | 45,000 | 730 |
| 1997-08-22 | 730 | 730 | 720 | 723 | 54,000 | 723 |
| 1997-08-21 | 730 | 754 | 730 | 754 | 19,000 | 754 |
| 1997-08-20 | 726 | 730 | 726 | 728 | 15,000 | 728 |
| 1997-08-19 | 724 | 724 | 717 | 724 | 19,000 | 724 |
| 1997-08-18 | 720 | 720 | 715 | 716 | 19,000 | 716 |
| 1997-08-15 | 724 | 724 | 720 | 720 | 48,000 | 720 |
| 1997-08-14 | 720 | 727 | 720 | 725 | 16,000 | 725 |
| 1997-08-13 | 731 | 731 | 724 | 726 | 22,000 | 726 |
| 1997-08-12 | 730 | 730 | 708 | 726 | 162,000 | 726 |
| 1997-08-11 | 727 | 739 | 725 | 725 | 14,000 | 725 |
| 1997-08-08 | 726 | 747 | 726 | 747 | 39,000 | 747 |
| 1997-08-07 | 750 | 750 | 740 | 750 | 153,000 | 750 |
| 1997-08-06 | 751 | 752 | 750 | 750 | 65,000 | 750 |
| 1997-08-05 | 754 | 754 | 750 | 751 | 48,000 | 751 |
| 1997-08-04 | 762 | 762 | 752 | 755 | 26,000 | 755 |
| 1997-08-01 | 786 | 786 | 766 | 766 | 43,000 | 766 |
| 1997-07-31 | 808 | 819 | 806 | 816 | 92,000 | 816 |
| 1997-07-30 | 786 | 798 | 786 | 798 | 63,000 | 798 |
| 1997-07-29 | 789 | 789 | 787 | 787 | 10,000 | 787 |
| 1997-07-28 | 808 | 808 | 787 | 788 | 20,000 | 788 |
| 1997-07-25 | 800 | 810 | 795 | 810 | 37,000 | 810 |
| 1997-07-24 | 790 | 791 | 790 | 790 | 20,000 | 790 |
| 1997-07-23 | 789 | 789 | 789 | 789 | 20,000 | 789 |
| 1997-07-22 | 790 | 791 | 789 | 789 | 26,000 | 789 |
| 1997-07-18 | 793 | 797 | 790 | 793 | 60,000 | 793 |
| 1997-07-17 | 795 | 795 | 793 | 793 | 17,000 | 793 |
| 1997-07-16 | 788 | 800 | 788 | 798 | 13,000 | 798 |
| 1997-07-15 | 792 | 797 | 787 | 787 | 53,000 | 787 |
| 1997-07-14 | 795 | 806 | 795 | 797 | 11,000 | 797 |
| 1997-07-11 | 786 | 794 | 786 | 794 | 20,000 | 794 |
| 1997-07-10 | 787 | 787 | 786 | 786 | 9,000 | 786 |
| 1997-07-09 | 795 | 795 | 785 | 787 | 18,000 | 787 |
| 1997-07-08 | 792 | 813 | 792 | 799 | 111,000 | 799 |
| 1997-07-07 | 809 | 809 | 790 | 791 | 33,000 | 791 |
| 1997-07-04 | 814 | 814 | 813 | 813 | 20,000 | 813 |
| 1997-07-03 | 810 | 821 | 810 | 813 | 20,000 | 813 |
| 1997-07-02 | 809 | 810 | 809 | 810 | 36,000 | 810 |
| 1997-07-01 | 811 | 811 | 802 | 809 | 86,000 | 809 |
| 1997-06-30 | 818 | 818 | 808 | 808 | 80,000 | 808 |
| 1997-06-27 | 815 | 815 | 806 | 808 | 18,000 | 808 |
| 1997-06-26 | 816 | 820 | 815 | 815 | 11,000 | 815 |
| 1997-06-25 | 809 | 816 | 809 | 816 | 26,000 | 816 |
| 1997-06-24 | 808 | 809 | 801 | 801 | 35,000 | 801 |
| 1997-06-23 | 813 | 813 | 809 | 809 | 20,000 | 809 |
| 1997-06-20 | 799 | 809 | 799 | 809 | 91,000 | 809 |
| 1997-06-19 | 790 | 793 | 790 | 793 | 42,000 | 793 |
| 1997-06-18 | 794 | 800 | 792 | 793 | 71,000 | 793 |
| 1997-06-17 | 830 | 830 | 811 | 814 | 70,000 | 814 |
| 1997-06-16 | 832 | 832 | 830 | 830 | 40,000 | 830 |
| 1997-06-13 | 833 | 833 | 833 | 833 | 47,000 | 833 |
| 1997-06-12 | 833 | 833 | 833 | 833 | 30,000 | 833 |
| 1997-06-11 | 835 | 850 | 830 | 833 | 177,000 | 833 |
| 1997-06-10 | 825 | 835 | 825 | 835 | 38,000 | 835 |
| 1997-06-09 | 830 | 838 | 820 | 830 | 85,000 | 830 |
| 1997-06-06 | 829 | 834 | 829 | 830 | 30,000 | 830 |
| 1997-06-05 | 837 | 837 | 829 | 829 | 32,000 | 829 |
| 1997-06-04 | 833 | 849 | 833 | 849 | 78,000 | 849 |
| 1997-06-03 | 841 | 841 | 826 | 832 | 77,000 | 832 |
| 1997-06-02 | 839 | 843 | 839 | 843 | 47,000 | 843 |
| 1997-05-30 | 858 | 859 | 851 | 859 | 9,000 | 859 |
| 1997-05-29 | 842 | 850 | 842 | 850 | 30,000 | 850 |
| 1997-05-28 | 850 | 850 | 843 | 843 | 16,000 | 843 |
| 1997-05-27 | 859 | 859 | 841 | 842 | 16,000 | 842 |
| 1997-05-26 | 861 | 861 | 861 | 861 | 16,000 | 861 |
| 1997-05-23 | 870 | 873 | 862 | 863 | 61,000 | 863 |
| 1997-05-22 | 880 | 881 | 870 | 870 | 77,000 | 870 |
| 1997-05-21 | 937 | 937 | 909 | 909 | 127,000 | 909 |
| 1997-05-20 | 950 | 950 | 934 | 937 | 21,000 | 937 |
| 1997-05-19 | 933 | 950 | 931 | 933 | 42,000 | 933 |
| 1997-05-16 | 935 | 949 | 924 | 941 | 27,000 | 941 |
| 1997-05-15 | 943 | 943 | 934 | 934 | 8,000 | 934 |
| 1997-05-14 | 931 | 938 | 931 | 933 | 17,000 | 933 |
| 1997-05-13 | 910 | 935 | 910 | 931 | 33,000 | 931 |
| 1997-05-12 | 899 | 905 | 895 | 905 | 46,000 | 905 |
| 1997-05-09 | 911 | 911 | 908 | 908 | 12,000 | 908 |
| 1997-05-08 | 906 | 906 | 906 | 906 | 13,000 | 906 |
| 1997-05-07 | 894 | 905 | 894 | 905 | 72,000 | 905 |
| 1997-05-06 | 899 | 918 | 893 | 893 | 62,000 | 893 |
| 1997-05-02 | 889 | 889 | 874 | 882 | 59,000 | 882 |
| 1997-05-01 | 881 | 892 | 880 | 892 | 180,000 | 892 |
| 1997-04-30 | 881 | 883 | 881 | 881 | 27,000 | 881 |
| 1997-04-28 | 879 | 885 | 879 | 883 | 25,000 | 883 |
| 1997-04-25 | 880 | 885 | 871 | 880 | 99,000 | 880 |
| 1997-04-24 | 876 | 886 | 875 | 880 | 108,000 | 880 |
| 1997-04-23 | 830 | 855 | 827 | 845 | 264,000 | 845 |
| 1997-04-22 | 821 | 828 | 816 | 823 | 153,000 | 823 |
| 1997-04-21 | 804 | 815 | 804 | 811 | 43,000 | 811 |
| 1997-04-18 | 795 | 806 | 795 | 804 | 28,000 | 804 |
| 1997-04-17 | 779 | 792 | 779 | 792 | 127,000 | 792 |
| 1997-04-16 | 766 | 785 | 760 | 785 | 148,000 | 785 |
| 1997-04-15 | 767 | 768 | 750 | 751 | 79,000 | 751 |
| 1997-04-14 | 771 | 771 | 768 | 768 | 26,000 | 768 |
| 1997-04-11 | 742 | 756 | 742 | 756 | 34,000 | 756 |
| 1997-04-10 | 750 | 758 | 740 | 740 | 30,000 | 740 |
| 1997-04-09 | 710 | 750 | 710 | 750 | 55,000 | 750 |
| 1997-04-08 | 764 | 764 | 750 | 750 | 55,000 | 750 |
| 1997-04-07 | 778 | 778 | 763 | 763 | 28,000 | 763 |
| 1997-04-04 | 782 | 782 | 778 | 779 | 35,000 | 779 |
| 1997-04-03 | 785 | 787 | 783 | 787 | 72,000 | 787 |
| 1997-04-02 | 786 | 786 | 780 | 786 | 43,000 | 786 |
| 1997-04-01 | 797 | 797 | 786 | 786 | 37,000 | 786 |
| 1997-03-31 | 800 | 800 | 790 | 798 | 45,000 | 798 |
| 1997-03-28 | 813 | 813 | 805 | 808 | 40,000 | 808 |
| 1997-03-27 | 820 | 820 | 817 | 817 | 256,000 | 817 |
| 1997-03-26 | 824 | 824 | 819 | 823 | 64,000 | 823 |
| 1997-03-25 | 810 | 820 | 805 | 815 | 38,000 | 815 |
| 1997-03-24 | 803 | 809 | 803 | 807 | 68,000 | 807 |
| 1997-03-21 | 800 | 809 | 800 | 803 | 101,000 | 803 |
| 1997-03-19 | 790 | 794 | 783 | 791 | 87,000 | 791 |
| 1997-03-18 | 798 | 798 | 788 | 788 | 71,000 | 788 |
| 1997-03-17 | 771 | 781 | 770 | 778 | 43,000 | 778 |
| 1997-03-14 | 766 | 770 | 765 | 770 | 149,000 | 770 |
| 1997-03-13 | 778 | 781 | 777 | 778 | 130,000 | 778 |
| 1997-03-12 | 782 | 782 | 779 | 780 | 72,000 | 780 |
| 1997-03-11 | 777 | 787 | 777 | 787 | 28,000 | 787 |
| 1997-03-10 | 788 | 788 | 765 | 777 | 14,000 | 777 |
| 1997-03-07 | 790 | 795 | 781 | 795 | 71,000 | 795 |
| 1997-03-06 | 793 | 801 | 793 | 797 | 129,000 | 797 |
| 1997-03-05 | 790 | 800 | 790 | 790 | 118,000 | 790 |
| 1997-03-04 | 787 | 805 | 787 | 789 | 158,000 | 789 |
| 1997-03-03 | 763 | 801 | 763 | 787 | 477,000 | 787 |
| 1997-02-28 | 760 | 760 | 750 | 753 | 93,000 | 753 |
| 1997-02-27 | 765 | 765 | 750 | 754 | 50,000 | 754 |
| 1997-02-26 | 766 | 780 | 765 | 765 | 95,000 | 765 |
| 1997-02-25 | 766 | 766 | 763 | 766 | 208,000 | 766 |
| 1997-02-24 | 785 | 800 | 776 | 776 | 55,000 | 776 |
| 1997-02-21 | 789 | 795 | 785 | 785 | 63,000 | 785 |
| 1997-02-20 | 760 | 774 | 750 | 773 | 35,000 | 773 |
| 1997-02-19 | 747 | 750 | 737 | 750 | 83,000 | 750 |
| 1997-02-18 | 758 | 760 | 746 | 747 | 89,000 | 747 |
| 1997-02-17 | 724 | 727 | 718 | 718 | 86,000 | 718 |
| 1997-02-14 | 710 | 724 | 710 | 724 | 367,000 | 724 |
| 1997-02-13 | 713 | 723 | 713 | 718 | 70,000 | 718 |
| 1997-02-12 | 715 | 717 | 710 | 710 | 145,000 | 710 |
| 1997-02-10 | 722 | 722 | 710 | 710 | 85,000 | 710 |
| 1997-02-07 | 730 | 730 | 721 | 722 | 122,000 | 722 |
| 1997-02-06 | 726 | 743 | 726 | 730 | 152,000 | 730 |
| 1997-02-05 | 783 | 783 | 741 | 743 | 83,000 | 743 |
| 1997-02-04 | 780 | 781 | 776 | 776 | 111,000 | 776 |
| 1997-02-03 | 780 | 787 | 780 | 780 | 26,000 | 780 |
| 1997-01-31 | 770 | 782 | 770 | 780 | 177,000 | 780 |
| 1997-01-30 | 779 | 779 | 771 | 774 | 170,000 | 774 |
| 1997-01-29 | 800 | 801 | 777 | 779 | 144,000 | 779 |
| 1997-01-28 | 809 | 809 | 798 | 800 | 148,000 | 800 |
| 1997-01-27 | 838 | 838 | 821 | 829 | 51,000 | 829 |
| 1997-01-24 | 861 | 861 | 840 | 853 | 26,000 | 853 |
| 1997-01-23 | 840 | 841 | 840 | 841 | 22,000 | 841 |
| 1997-01-22 | 818 | 828 | 815 | 828 | 124,000 | 828 |
| 1997-01-21 | 825 | 825 | 815 | 815 | 75,000 | 815 |
| 1997-01-20 | 864 | 864 | 815 | 830 | 44,000 | 830 |
| 1997-01-17 | 866 | 890 | 860 | 865 | 52,000 | 865 |
| 1997-01-16 | 860 | 862 | 860 | 862 | 67,000 | 862 |
| 1997-01-14 | 840 | 863 | 840 | 860 | 83,000 | 860 |
| 1997-01-13 | 820 | 840 | 820 | 840 | 101,000 | 840 |
| 1997-01-10 | 890 | 890 | 820 | 820 | 91,000 | 820 |
| 1997-01-09 | 925 | 931 | 905 | 910 | 126,000 | 910 |
| 1997-01-08 | 945 | 945 | 936 | 944 | 113,000 | 944 |
| 1997-01-07 | 955 | 955 | 946 | 946 | 93,000 | 946 |
| 1997-01-06 | 958 | 958 | 954 | 958 | 39,000 | 958 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
