3201 ニッケ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3034534534534517,000345
1999-12-2935535534634620,000346
1999-12-2834635534635515,000355
1999-12-2735635834534715,000347
1999-12-2435035835035874,000358
1999-12-2234534834434872,000348
1999-12-2134434934134738,000347
1999-12-2035735734534984,000349
1999-12-17370370352352130,000352
1999-12-16380380364368100,000368
1999-12-1536036035535556,000355
1999-12-1435936035536054,000360
1999-12-1335836035535955,000359
1999-12-10360362355358107,000358
1999-12-0936237836036142,000361
1999-12-0836536736036259,000362
1999-12-0736737036536542,000365
1999-12-0636437036336748,000367
1999-12-0336036435536498,000364
1999-12-02360361351351280,000351
1999-12-01355363355360132,000360
1999-11-30356357355355134,000355
1999-11-29360362356356221,000356
1999-11-26380380360360101,000360
1999-11-25375380370372115,000372
1999-11-24387400375379187,000379
1999-11-2239840337737796,000377
1999-11-1941441738538877,000388
1999-11-18391416390409156,000409
1999-11-17380392379381223,000381
1999-11-1635538935538468,000384
1999-11-1537237235635671,000356
1999-11-12385386372373147,000373
1999-11-1139239239039090,000390
1999-11-10400401386400185,000400
1999-11-09398400394394255,000394
1999-11-08405405390393141,000393
1999-11-05410411385405227,000405
1999-11-0442342441841995,000419
1999-11-0242642642442480,000424
1999-11-0142943242642673,000426
1999-10-29429435427429101,000429
1999-10-2843043242942990,000429
1999-10-2743544043043086,000430
1999-10-2643544443544451,000444
1999-10-2543844043543583,000435
1999-10-22454454432438105,000438
1999-10-2145245545045547,000455
1999-10-2045245545045372,000453
1999-10-1948048044744745,000447
1999-10-1845148045148068,000480
1999-10-15454454445445167,000445
1999-10-14454459450454135,000454
1999-10-1345145945145480,000454
1999-10-1246647146546599,000465
1999-10-0847047046547042,000470
1999-10-07500505480480118,000480
1999-10-0650150150050089,000500
1999-10-05500500495500118,000500
1999-10-0450250350050031,000500
1999-10-01481503481500117,000500
1999-09-3046247346247327,000473
1999-09-2946147746046055,000460
1999-09-2845647045646125,000461
1999-09-2748048045445445,000454
1999-09-2449749748749040,000490
1999-09-2249749748749421,000494
1999-09-2149749749549629,000496
1999-09-2050250249749936,000499
1999-09-1750350549650557,000505
1999-09-16497508497508228,000508
1999-09-1449950049049854,000498
1999-09-1350050549750284,000502
1999-09-1050050250050088,000500
1999-09-0949449949049020,000490
1999-09-08498500492500145,000500
1999-09-07482515480503313,000503
1999-09-0649049048248479,000484
1999-09-0350650849549550,000495
1999-09-0252952950550642,000506
1999-09-0152052151251560,000515
1999-08-3151653051651983,000519
1999-08-3053053050750943,000509
1999-08-2751451551051149,000511
1999-08-2652552550050882,000508
1999-08-2554054052852965,000529
1999-08-2452953752953270,000532
1999-08-2351354051352956,000529
1999-08-20485512485500121,000500
1999-08-1947647647547572,000475
1999-08-1848549047547676,000476
1999-08-17497498485485143,000485
1999-08-16492499492496108,000496
1999-08-1348648748648744,000487
1999-08-1248049148048181,000481
1999-08-1147447647347580,000475
1999-08-10482484474474154,000474
1999-08-0949049249049248,000492
1999-08-0650050049549571,000495
1999-08-0550650650050044,000500
1999-08-0452152151151337,000513
1999-08-0352052252052237,000522
1999-08-02500515495515108,000515
1999-07-30520520503507115,000507
1999-07-29537537520526107,000526
1999-07-2853853853653776,000537
1999-07-2753954553654532,000545
1999-07-2653854353653637,000536
1999-07-2354454453653956,000539
1999-07-2254454454054151,000541
1999-07-2154054253954293,000542
1999-07-1954054453554376,000543
1999-07-1654955154154469,000544
1999-07-1555555655055069,000550
1999-07-14555561550554148,000554
1999-07-1356156155555585,000555
1999-07-1257257256156122,000561
1999-07-0956257256257219,000572
1999-07-0856456556156133,000561
1999-07-0757057056256538,000565
1999-07-0657057757057710,000577
1999-07-05565570565570139,000570
1999-07-02580580563565124,000565
1999-07-0160260257557583,000575
1999-06-3057057056256255,000562
1999-06-2956756756256244,000562
1999-06-2857057056256295,000562
1999-06-2557057056456569,000565
1999-06-2457158057057043,000570
1999-06-2357157457157145,000571
1999-06-2257157457157137,000571
1999-06-2158058257557937,000579
1999-06-1858258257857846,000578
1999-06-1760260259159511,000595
1999-06-1659160659160141,000601
1999-06-15599602599601280,000601
1999-06-14584600584600114,000600
1999-06-11611611581594218,000594
1999-06-1057257657157151,000571
1999-06-0957058457057524,000575
1999-06-085755755655656,000565
1999-06-0757158057157518,000575
1999-06-045745785745769,000576
1999-06-0357557757457416,000574
1999-06-025935935905909,000590
1999-06-0158459058458716,000587
1999-05-3157858457858429,000584
1999-05-2857057756657129,000571
1999-05-2757657657057242,000572
1999-05-2656056055555767,000557
1999-05-2557357356056057,000560
1999-05-2457457457157120,000571
1999-05-2156356756356637,000566
1999-05-2058058056157135,000571
1999-05-1955657555656062,000560
1999-05-18567567555555117,000555
1999-05-1757557556756760,000567
1999-05-1457558057557572,000575
1999-05-1359059057458465,000584
1999-05-1259959959159542,000595
1999-05-1158959158959037,000590
1999-05-1060560560060034,000600
1999-05-0761061060560552,000605
1999-05-0661061560660825,000608
1999-04-3060661060660633,000606
1999-04-28609615601606127,000606
1999-04-27600610595609116,000609
1999-04-2659059558659053,000590
1999-04-2358959058558943,000589
1999-04-2260060059059242,000592
1999-04-2160460760060014,000600
1999-04-2061061059860073,000600
1999-04-1961761761561633,000616
1999-04-1664565563563559,000635
1999-04-15614646613640139,000640
1999-04-1461161160861117,000611
1999-04-1359561559561049,000610
1999-04-1260560560060554,000605
1999-04-0960060358959689,000596
1999-04-0859560158658668,000586
1999-04-0758459058458820,000588
1999-04-0657958757458257,000582
1999-04-0557257857257824,000578
1999-04-0256557456557074,000570
1999-04-0156557256057251,000572
1999-03-3157457456556525,000565
1999-03-3057757956756735,000567
1999-03-2958058157757721,000577
1999-03-2658358557057523,000575
1999-03-2559059057558545,000585
1999-03-2458258357058071,000580
1999-03-23575580574580107,000580
1999-03-1957357957157148,000571
1999-03-1860060057157159,000571
1999-03-1758959458559454,000594
1999-03-1657158257158197,000581
1999-03-1557057957057125,000571
1999-03-1259359358058045,000580
1999-03-1157658757658729,000587
1999-03-1058258256357743,000577
1999-03-0958058557058063,000580
1999-03-0858459458458434,000584
1999-03-0556658556558457,000584
1999-03-0455956555556227,000562
1999-03-0356056155555937,000559
1999-03-0257557756056039,000560
1999-03-0157557557557511,000575
1999-02-2658859558759521,000595
1999-02-2560060058059225,000592
1999-02-2457857857057716,000577
1999-02-2358258857158044,000580
1999-02-2257158256858255,000582
1999-02-1958559057157176,000571
1999-02-1859660659059520,000595
1999-02-1761861859159132,000591
1999-02-1661362461362027,000620
1999-02-1560261560261513,000615
1999-02-1261061560160214,000602
1999-02-1060260759660023,000600
1999-02-0962963461563422,000634
1999-02-086326326106294,000629
1999-02-0562563362563339,000633
1999-02-0461862061862012,000620
1999-02-036346346116117,000611
1999-02-0261263761063769,000637
1999-02-0162063062062172,000621
1999-01-2961162061162017,000620
1999-01-2860861060761013,000610
1999-01-2760060859860718,000607
1999-01-2659960558558550,000585
1999-01-2559560059460023,000600
1999-01-2260060558958937,000589
1999-01-2158059858059556,000595
1999-01-2059560059060036,000600
1999-01-1959860058060036,000600
1999-01-1859360059359828,000598
1999-01-1458761358761338,000613
1999-01-1359859859759715,000597
1999-01-125905925905916,000591
1999-01-115955955865862,000586
1999-01-0859259958859521,000595
1999-01-0758260358260237,000602
1999-01-065785785785784,000578
1999-01-0559359357057530,000575
1999-01-046146145915917,000591

分割・併合履歴 : [1986-09-26]1株→1.09株