3201 ニッケの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	614	614	613	613	13,000	613
1998-12-29	608	614	608	614	10,000	614
1998-12-28	617	618	607	607	23,000	607
1998-12-25	609	618	606	617	47,000	617
1998-12-24	588	609	588	605	55,000	605
1998-12-22	601	604	588	588	55,000	588
1998-12-21	600	600	600	600	40,000	600
1998-12-18	598	600	591	600	21,000	600
1998-12-17	604	608	595	608	40,000	608
1998-12-16	607	607	590	605	84,000	605
1998-12-15	573	591	570	577	53,000	577
1998-12-14	570	573	565	573	42,000	573
1998-12-11	574	584	568	570	118,000	570
1998-12-10	576	589	576	576	39,000	576
1998-12-09	590	600	574	574	27,000	574
1998-12-08	583	590	583	590	35,000	590
1998-12-07	585	585	585	585	13,000	585
1998-12-04	591	597	590	595	37,000	595
1998-12-03	607	607	590	590	25,000	590
1998-12-02	594	610	594	610	47,000	610
1998-12-01	590	600	590	600	13,000	600
1998-11-30	599	599	580	580	14,000	580
1998-11-27	595	600	589	600	39,000	600
1998-11-26	570	589	570	589	35,000	589
1998-11-25	568	572	563	566	377,000	566
1998-11-24	575	586	560	571	184,000	571
1998-11-20	578	580	570	570	67,000	570
1998-11-19	572	578	572	578	15,000	578
1998-11-18	585	585	571	571	40,000	571
1998-11-17	600	600	575	575	22,000	575
1998-11-16	590	590	571	585	29,000	585
1998-11-13	572	572	570	570	17,000	570
1998-11-12	600	600	571	571	26,000	571
1998-11-11	575	582	574	578	13,000	578
1998-11-10	575	575	575	575	9,000	575
1998-11-09	573	578	573	578	11,000	578
1998-11-06	593	600	574	584	12,000	584
1998-11-05	601	601	570	573	30,000	573
1998-11-04	609	609	600	600	16,000	600
1998-11-02	600	600	598	600	17,000	600
1998-10-30	590	610	571	610	26,000	610
1998-10-29	570	570	569	570	55,000	570
1998-10-28	570	570	570	570	7,000	570
1998-10-27	571	571	570	570	25,000	570
1998-10-26	572	572	571	571	12,000	571
1998-10-23	592	599	571	572	56,000	572
1998-10-22	597	607	570	572	33,000	572
1998-10-21	581	620	576	576	28,000	576
1998-10-20	571	575	570	575	45,000	575
1998-10-19	570	575	570	575	42,000	575
1998-10-16	572	572	569	570	147,000	570
1998-10-15	573	574	572	572	23,000	572
1998-10-14	600	600	572	572	20,000	572
1998-10-13	625	625	606	606	5,000	606
1998-10-12	606	636	606	626	45,000	626
1998-10-09	617	617	605	606	9,000	606
1998-10-08	626	627	617	617	42,000	617
1998-10-07	605	630	605	630	43,000	630
1998-10-06	590	605	590	605	35,000	605
1998-10-05	608	608	600	600	11,000	600
1998-10-02	572	619	570	619	32,000	619
1998-10-01	590	591	570	571	110,000	571
1998-09-30	609	630	609	610	45,000	610
1998-09-29	610	613	609	609	19,000	609
1998-09-28	611	624	600	616	108,000	616
1998-09-25	610	611	590	590	50,000	590
1998-09-24	599	605	599	605	33,000	605
1998-09-22	576	600	576	595	33,000	595
1998-09-21	572	573	570	570	38,000	570
1998-09-18	570	573	570	573	50,000	573
1998-09-17	589	589	570	571	24,000	571
1998-09-16	584	584	570	575	23,000	575
1998-09-14	570	589	570	584	34,000	584
1998-09-11	580	580	570	570	84,000	570
1998-09-10	576	576	570	570	18,000	570
1998-09-09	590	590	576	576	29,000	576
1998-09-08	581	594	570	570	91,000	570
1998-09-07	555	599	555	594	48,000	594
1998-09-04	560	562	553	555	78,000	555
1998-09-03	570	574	565	565	80,000	565
1998-09-02	571	583	570	570	61,000	570
1998-09-01	580	598	570	571	61,000	571
1998-08-31	577	585	577	580	55,000	580
1998-08-28	570	580	570	580	78,000	580
1998-08-27	584	584	570	583	41,000	583
1998-08-26	585	598	580	584	73,000	584
1998-08-25	577	582	577	577	64,000	577
1998-08-24	587	587	586	587	18,000	587
1998-08-21	587	587	570	587	20,000	587
1998-08-20	608	608	590	590	44,000	590
1998-08-19	600	609	600	607	29,000	607
1998-08-18	600	600	598	599	9,000	599
1998-08-17	612	613	580	580	31,000	580
1998-08-14	616	616	608	612	39,000	612
1998-08-13	608	610	599	610	56,000	610
1998-08-12	609	609	593	593	32,000	593
1998-08-11	628	628	607	609	42,000	609
1998-08-10	608	608	608	608	19,000	608
1998-08-07	608	608	608	608	13,000	608
1998-08-06	608	638	608	608	13,000	608
1998-08-05	603	614	603	608	79,000	608
1998-08-04	603	603	603	603	10,000	603
1998-08-03	605	610	600	600	35,000	600
1998-07-31	615	615	605	605	45,000	605
1998-07-30	625	628	622	622	16,000	622
1998-07-29	625	625	619	625	61,000	625
1998-07-28	640	640	627	627	15,000	627
1998-07-27	655	657	640	640	45,000	640
1998-07-24	662	662	649	657	49,000	657
1998-07-23	650	650	642	642	64,000	642
1998-07-22	656	660	650	656	39,000	656
1998-07-21	656	657	656	657	7,000	657
1998-07-17	671	671	655	655	12,000	655
1998-07-16	683	683	651	651	24,000	651
1998-07-15	670	680	652	673	11,000	673
1998-07-14	650	670	635	670	57,000	670
1998-07-13	650	660	645	660	34,000	660
1998-07-10	660	668	650	655	34,000	655
1998-07-09	667	671	660	671	10,000	671
1998-07-08	684	685	672	677	75,000	677
1998-07-07	689	689	671	689	103,000	689
1998-07-06	679	679	670	679	70,000	679
1998-07-03	660	670	660	669	41,000	669
1998-07-02	672	675	660	660	165,000	660
1998-07-01	658	658	640	652	25,000	652
1998-06-30	660	665	654	660	119,000	660
1998-06-29	640	640	638	640	34,000	640
1998-06-26	640	640	625	625	38,000	625
1998-06-25	649	649	614	614	48,000	614
1998-06-24	630	635	619	635	55,000	635
1998-06-23	635	635	610	630	66,000	630
1998-06-22	610	629	610	629	79,000	629
1998-06-19	585	600	580	600	76,000	600
1998-06-18	583	586	575	585	32,000	585
1998-06-17	552	555	549	555	25,000	555
1998-06-16	551	551	540	549	69,000	549
1998-06-15	548	548	536	540	56,000	540
1998-06-12	530	538	530	538	120,000	538
1998-06-11	545	545	535	536	20,000	536
1998-06-10	540	550	538	545	66,000	545
1998-06-09	530	540	530	532	15,000	532
1998-06-08	550	550	534	534	22,000	534
1998-06-05	562	562	553	553	17,000	553
1998-06-04	556	557	556	557	28,000	557
1998-06-03	570	570	555	556	112,000	556
1998-06-02	560	570	560	570	42,000	570
1998-06-01	560	560	550	554	92,000	554
1998-05-29	554	580	554	580	24,000	580
1998-05-28	560	560	560	560	16,000	560
1998-05-27	555	565	555	560	17,000	560
1998-05-26	563	563	555	555	26,000	555
1998-05-25	590	590	555	555	70,000	555
1998-05-22	589	590	581	582	23,000	582
1998-05-21	570	582	570	581	37,000	581
1998-05-20	563	580	559	580	35,000	580
1998-05-19	530	550	530	549	173,000	549
1998-05-18	570	585	561	580	24,000	580
1998-05-15	541	561	540	560	183,000	560
1998-05-14	550	550	540	541	39,000	541
1998-05-13	560	565	550	550	63,000	550
1998-05-12	570	575	556	566	99,000	566
1998-05-11	571	585	570	570	77,000	570
1998-05-08	576	579	575	579	75,000	579
1998-05-07	586	589	570	575	56,000	575
1998-05-06	605	605	590	590	117,000	590
1998-05-01	612	624	600	615	36,000	615
1998-04-30	617	625	611	625	48,000	625
1998-04-28	610	625	610	611	56,000	611
1998-04-27	617	625	617	618	78,000	618
1998-04-24	610	611	605	610	64,000	610
1998-04-23	600	605	590	592	157,000	592
1998-04-22	605	606	603	604	152,000	604
1998-04-21	602	602	599	599	65,000	599
1998-04-20	619	620	612	612	183,000	612
1998-04-17	611	612	609	612	31,000	612
1998-04-16	622	622	610	611	90,000	611
1998-04-15	625	630	622	622	49,000	622
1998-04-14	630	633	630	630	32,000	630
1998-04-13	621	631	621	631	56,000	631
1998-04-10	630	635	630	630	78,000	630
1998-04-09	620	630	620	627	37,000	627
1998-04-08	620	640	620	624	190,000	624
1998-04-07	621	622	610	622	23,000	622
1998-04-06	609	630	609	626	17,000	626
1998-04-03	588	607	585	585	86,000	585
1998-04-02	606	606	585	585	61,000	585
1998-04-01	600	606	600	606	83,000	606
1998-03-31	620	625	615	620	78,000	620
1998-03-30	645	645	640	640	45,000	640
1998-03-27	649	649	640	641	35,000	641
1998-03-26	640	648	640	642	45,000	642
1998-03-25	639	645	628	628	106,000	628
1998-03-24	608	649	608	635	79,000	635
1998-03-23	670	670	600	600	130,000	600
1998-03-20	670	670	662	664	111,000	664
1998-03-19	700	700	661	670	189,000	670
1998-03-18	724	724	700	705	95,000	705
1998-03-17	719	734	719	724	14,000	724
1998-03-16	734	734	717	717	35,000	717
1998-03-13	711	739	711	734	179,000	734
1998-03-12	716	718	711	711	80,000	711
1998-03-11	740	740	720	727	139,000	727
1998-03-10	757	757	740	740	104,000	740
1998-03-09	764	770	740	760	188,000	760
1998-03-06	758	765	755	763	128,000	763
1998-03-05	750	768	747	755	723,000	755
1998-03-04	735	744	731	741	234,000	741
1998-03-03	742	748	725	725	464,000	725
1998-03-02	680	722	680	722	465,000	722
1998-02-27	662	675	662	670	113,000	670
1998-02-26	669	670	655	660	89,000	660
1998-02-25	673	673	640	670	52,000	670
1998-02-24	688	688	653	663	33,000	663
1998-02-23	680	689	677	684	55,000	684
1998-02-20	652	684	645	670	105,000	670
1998-02-19	672	730	672	672	809,000	672
1998-02-18	645	681	644	670	149,000	670
1998-02-17	644	644	629	629	47,000	629
1998-02-16	645	645	640	640	56,000	640
1998-02-13	649	649	645	648	13,000	648
1998-02-12	654	655	647	649	20,000	649
1998-02-10	660	661	644	644	95,000	644
1998-02-09	677	683	646	650	49,000	650
1998-02-06	650	667	649	667	169,000	667
1998-02-05	618	635	618	630	95,000	630
1998-02-04	639	639	628	628	27,000	628
1998-02-03	642	642	633	639	40,000	639
1998-02-02	620	630	620	622	72,000	622
1998-01-30	630	632	629	629	57,000	629
1998-01-29	662	670	630	635	97,000	635
1998-01-28	683	710	665	672	386,000	672
1998-01-27	673	673	668	673	474,000	673
1998-01-26	573	573	573	573	67,000	573
1998-01-23	500	502	494	494	144,000	494
1998-01-22	490	500	485	490	105,000	490
1998-01-21	506	507	491	492	73,000	492
1998-01-20	515	520	495	501	132,000	501
1998-01-19	508	534	508	530	49,000	530
1998-01-16	490	509	490	497	36,000	497
1998-01-14	488	495	487	489	54,000	489
1998-01-13	466	485	466	485	90,000	485
1998-01-12	473	475	468	474	28,000	474
1998-01-09	475	475	470	475	35,000	475
1998-01-08	470	475	468	470	43,000	470
1998-01-07	463	469	463	465	25,000	465
1998-01-06	461	466	460	462	34,000	462
1998-01-05	458	460	458	460	30,000	460

分割・併合履歴： [1986-09-26]1株→1.09株

3201 ニッケ の時系列データ [1998年度]

3201 ニッケの時系列データ [1998年度]