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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 345 | 345 | 345 | 345 | 17,000 | 345 |
| 1999-12-29 | 355 | 355 | 346 | 346 | 20,000 | 346 |
| 1999-12-28 | 346 | 355 | 346 | 355 | 15,000 | 355 |
| 1999-12-27 | 356 | 358 | 345 | 347 | 15,000 | 347 |
| 1999-12-24 | 350 | 358 | 350 | 358 | 74,000 | 358 |
| 1999-12-22 | 345 | 348 | 344 | 348 | 72,000 | 348 |
| 1999-12-21 | 344 | 349 | 341 | 347 | 38,000 | 347 |
| 1999-12-20 | 357 | 357 | 345 | 349 | 84,000 | 349 |
| 1999-12-17 | 370 | 370 | 352 | 352 | 130,000 | 352 |
| 1999-12-16 | 380 | 380 | 364 | 368 | 100,000 | 368 |
| 1999-12-15 | 360 | 360 | 355 | 355 | 56,000 | 355 |
| 1999-12-14 | 359 | 360 | 355 | 360 | 54,000 | 360 |
| 1999-12-13 | 358 | 360 | 355 | 359 | 55,000 | 359 |
| 1999-12-10 | 360 | 362 | 355 | 358 | 107,000 | 358 |
| 1999-12-09 | 362 | 378 | 360 | 361 | 42,000 | 361 |
| 1999-12-08 | 365 | 367 | 360 | 362 | 59,000 | 362 |
| 1999-12-07 | 367 | 370 | 365 | 365 | 42,000 | 365 |
| 1999-12-06 | 364 | 370 | 363 | 367 | 48,000 | 367 |
| 1999-12-03 | 360 | 364 | 355 | 364 | 98,000 | 364 |
| 1999-12-02 | 360 | 361 | 351 | 351 | 280,000 | 351 |
| 1999-12-01 | 355 | 363 | 355 | 360 | 132,000 | 360 |
| 1999-11-30 | 356 | 357 | 355 | 355 | 134,000 | 355 |
| 1999-11-29 | 360 | 362 | 356 | 356 | 221,000 | 356 |
| 1999-11-26 | 380 | 380 | 360 | 360 | 101,000 | 360 |
| 1999-11-25 | 375 | 380 | 370 | 372 | 115,000 | 372 |
| 1999-11-24 | 387 | 400 | 375 | 379 | 187,000 | 379 |
| 1999-11-22 | 398 | 403 | 377 | 377 | 96,000 | 377 |
| 1999-11-19 | 414 | 417 | 385 | 388 | 77,000 | 388 |
| 1999-11-18 | 391 | 416 | 390 | 409 | 156,000 | 409 |
| 1999-11-17 | 380 | 392 | 379 | 381 | 223,000 | 381 |
| 1999-11-16 | 355 | 389 | 355 | 384 | 68,000 | 384 |
| 1999-11-15 | 372 | 372 | 356 | 356 | 71,000 | 356 |
| 1999-11-12 | 385 | 386 | 372 | 373 | 147,000 | 373 |
| 1999-11-11 | 392 | 392 | 390 | 390 | 90,000 | 390 |
| 1999-11-10 | 400 | 401 | 386 | 400 | 185,000 | 400 |
| 1999-11-09 | 398 | 400 | 394 | 394 | 255,000 | 394 |
| 1999-11-08 | 405 | 405 | 390 | 393 | 141,000 | 393 |
| 1999-11-05 | 410 | 411 | 385 | 405 | 227,000 | 405 |
| 1999-11-04 | 423 | 424 | 418 | 419 | 95,000 | 419 |
| 1999-11-02 | 426 | 426 | 424 | 424 | 80,000 | 424 |
| 1999-11-01 | 429 | 432 | 426 | 426 | 73,000 | 426 |
| 1999-10-29 | 429 | 435 | 427 | 429 | 101,000 | 429 |
| 1999-10-28 | 430 | 432 | 429 | 429 | 90,000 | 429 |
| 1999-10-27 | 435 | 440 | 430 | 430 | 86,000 | 430 |
| 1999-10-26 | 435 | 444 | 435 | 444 | 51,000 | 444 |
| 1999-10-25 | 438 | 440 | 435 | 435 | 83,000 | 435 |
| 1999-10-22 | 454 | 454 | 432 | 438 | 105,000 | 438 |
| 1999-10-21 | 452 | 455 | 450 | 455 | 47,000 | 455 |
| 1999-10-20 | 452 | 455 | 450 | 453 | 72,000 | 453 |
| 1999-10-19 | 480 | 480 | 447 | 447 | 45,000 | 447 |
| 1999-10-18 | 451 | 480 | 451 | 480 | 68,000 | 480 |
| 1999-10-15 | 454 | 454 | 445 | 445 | 167,000 | 445 |
| 1999-10-14 | 454 | 459 | 450 | 454 | 135,000 | 454 |
| 1999-10-13 | 451 | 459 | 451 | 454 | 80,000 | 454 |
| 1999-10-12 | 466 | 471 | 465 | 465 | 99,000 | 465 |
| 1999-10-08 | 470 | 470 | 465 | 470 | 42,000 | 470 |
| 1999-10-07 | 500 | 505 | 480 | 480 | 118,000 | 480 |
| 1999-10-06 | 501 | 501 | 500 | 500 | 89,000 | 500 |
| 1999-10-05 | 500 | 500 | 495 | 500 | 118,000 | 500 |
| 1999-10-04 | 502 | 503 | 500 | 500 | 31,000 | 500 |
| 1999-10-01 | 481 | 503 | 481 | 500 | 117,000 | 500 |
| 1999-09-30 | 462 | 473 | 462 | 473 | 27,000 | 473 |
| 1999-09-29 | 461 | 477 | 460 | 460 | 55,000 | 460 |
| 1999-09-28 | 456 | 470 | 456 | 461 | 25,000 | 461 |
| 1999-09-27 | 480 | 480 | 454 | 454 | 45,000 | 454 |
| 1999-09-24 | 497 | 497 | 487 | 490 | 40,000 | 490 |
| 1999-09-22 | 497 | 497 | 487 | 494 | 21,000 | 494 |
| 1999-09-21 | 497 | 497 | 495 | 496 | 29,000 | 496 |
| 1999-09-20 | 502 | 502 | 497 | 499 | 36,000 | 499 |
| 1999-09-17 | 503 | 505 | 496 | 505 | 57,000 | 505 |
| 1999-09-16 | 497 | 508 | 497 | 508 | 228,000 | 508 |
| 1999-09-14 | 499 | 500 | 490 | 498 | 54,000 | 498 |
| 1999-09-13 | 500 | 505 | 497 | 502 | 84,000 | 502 |
| 1999-09-10 | 500 | 502 | 500 | 500 | 88,000 | 500 |
| 1999-09-09 | 494 | 499 | 490 | 490 | 20,000 | 490 |
| 1999-09-08 | 498 | 500 | 492 | 500 | 145,000 | 500 |
| 1999-09-07 | 482 | 515 | 480 | 503 | 313,000 | 503 |
| 1999-09-06 | 490 | 490 | 482 | 484 | 79,000 | 484 |
| 1999-09-03 | 506 | 508 | 495 | 495 | 50,000 | 495 |
| 1999-09-02 | 529 | 529 | 505 | 506 | 42,000 | 506 |
| 1999-09-01 | 520 | 521 | 512 | 515 | 60,000 | 515 |
| 1999-08-31 | 516 | 530 | 516 | 519 | 83,000 | 519 |
| 1999-08-30 | 530 | 530 | 507 | 509 | 43,000 | 509 |
| 1999-08-27 | 514 | 515 | 510 | 511 | 49,000 | 511 |
| 1999-08-26 | 525 | 525 | 500 | 508 | 82,000 | 508 |
| 1999-08-25 | 540 | 540 | 528 | 529 | 65,000 | 529 |
| 1999-08-24 | 529 | 537 | 529 | 532 | 70,000 | 532 |
| 1999-08-23 | 513 | 540 | 513 | 529 | 56,000 | 529 |
| 1999-08-20 | 485 | 512 | 485 | 500 | 121,000 | 500 |
| 1999-08-19 | 476 | 476 | 475 | 475 | 72,000 | 475 |
| 1999-08-18 | 485 | 490 | 475 | 476 | 76,000 | 476 |
| 1999-08-17 | 497 | 498 | 485 | 485 | 143,000 | 485 |
| 1999-08-16 | 492 | 499 | 492 | 496 | 108,000 | 496 |
| 1999-08-13 | 486 | 487 | 486 | 487 | 44,000 | 487 |
| 1999-08-12 | 480 | 491 | 480 | 481 | 81,000 | 481 |
| 1999-08-11 | 474 | 476 | 473 | 475 | 80,000 | 475 |
| 1999-08-10 | 482 | 484 | 474 | 474 | 154,000 | 474 |
| 1999-08-09 | 490 | 492 | 490 | 492 | 48,000 | 492 |
| 1999-08-06 | 500 | 500 | 495 | 495 | 71,000 | 495 |
| 1999-08-05 | 506 | 506 | 500 | 500 | 44,000 | 500 |
| 1999-08-04 | 521 | 521 | 511 | 513 | 37,000 | 513 |
| 1999-08-03 | 520 | 522 | 520 | 522 | 37,000 | 522 |
| 1999-08-02 | 500 | 515 | 495 | 515 | 108,000 | 515 |
| 1999-07-30 | 520 | 520 | 503 | 507 | 115,000 | 507 |
| 1999-07-29 | 537 | 537 | 520 | 526 | 107,000 | 526 |
| 1999-07-28 | 538 | 538 | 536 | 537 | 76,000 | 537 |
| 1999-07-27 | 539 | 545 | 536 | 545 | 32,000 | 545 |
| 1999-07-26 | 538 | 543 | 536 | 536 | 37,000 | 536 |
| 1999-07-23 | 544 | 544 | 536 | 539 | 56,000 | 539 |
| 1999-07-22 | 544 | 544 | 540 | 541 | 51,000 | 541 |
| 1999-07-21 | 540 | 542 | 539 | 542 | 93,000 | 542 |
| 1999-07-19 | 540 | 544 | 535 | 543 | 76,000 | 543 |
| 1999-07-16 | 549 | 551 | 541 | 544 | 69,000 | 544 |
| 1999-07-15 | 555 | 556 | 550 | 550 | 69,000 | 550 |
| 1999-07-14 | 555 | 561 | 550 | 554 | 148,000 | 554 |
| 1999-07-13 | 561 | 561 | 555 | 555 | 85,000 | 555 |
| 1999-07-12 | 572 | 572 | 561 | 561 | 22,000 | 561 |
| 1999-07-09 | 562 | 572 | 562 | 572 | 19,000 | 572 |
| 1999-07-08 | 564 | 565 | 561 | 561 | 33,000 | 561 |
| 1999-07-07 | 570 | 570 | 562 | 565 | 38,000 | 565 |
| 1999-07-06 | 570 | 577 | 570 | 577 | 10,000 | 577 |
| 1999-07-05 | 565 | 570 | 565 | 570 | 139,000 | 570 |
| 1999-07-02 | 580 | 580 | 563 | 565 | 124,000 | 565 |
| 1999-07-01 | 602 | 602 | 575 | 575 | 83,000 | 575 |
| 1999-06-30 | 570 | 570 | 562 | 562 | 55,000 | 562 |
| 1999-06-29 | 567 | 567 | 562 | 562 | 44,000 | 562 |
| 1999-06-28 | 570 | 570 | 562 | 562 | 95,000 | 562 |
| 1999-06-25 | 570 | 570 | 564 | 565 | 69,000 | 565 |
| 1999-06-24 | 571 | 580 | 570 | 570 | 43,000 | 570 |
| 1999-06-23 | 571 | 574 | 571 | 571 | 45,000 | 571 |
| 1999-06-22 | 571 | 574 | 571 | 571 | 37,000 | 571 |
| 1999-06-21 | 580 | 582 | 575 | 579 | 37,000 | 579 |
| 1999-06-18 | 582 | 582 | 578 | 578 | 46,000 | 578 |
| 1999-06-17 | 602 | 602 | 591 | 595 | 11,000 | 595 |
| 1999-06-16 | 591 | 606 | 591 | 601 | 41,000 | 601 |
| 1999-06-15 | 599 | 602 | 599 | 601 | 280,000 | 601 |
| 1999-06-14 | 584 | 600 | 584 | 600 | 114,000 | 600 |
| 1999-06-11 | 611 | 611 | 581 | 594 | 218,000 | 594 |
| 1999-06-10 | 572 | 576 | 571 | 571 | 51,000 | 571 |
| 1999-06-09 | 570 | 584 | 570 | 575 | 24,000 | 575 |
| 1999-06-08 | 575 | 575 | 565 | 565 | 6,000 | 565 |
| 1999-06-07 | 571 | 580 | 571 | 575 | 18,000 | 575 |
| 1999-06-04 | 574 | 578 | 574 | 576 | 9,000 | 576 |
| 1999-06-03 | 575 | 577 | 574 | 574 | 16,000 | 574 |
| 1999-06-02 | 593 | 593 | 590 | 590 | 9,000 | 590 |
| 1999-06-01 | 584 | 590 | 584 | 587 | 16,000 | 587 |
| 1999-05-31 | 578 | 584 | 578 | 584 | 29,000 | 584 |
| 1999-05-28 | 570 | 577 | 566 | 571 | 29,000 | 571 |
| 1999-05-27 | 576 | 576 | 570 | 572 | 42,000 | 572 |
| 1999-05-26 | 560 | 560 | 555 | 557 | 67,000 | 557 |
| 1999-05-25 | 573 | 573 | 560 | 560 | 57,000 | 560 |
| 1999-05-24 | 574 | 574 | 571 | 571 | 20,000 | 571 |
| 1999-05-21 | 563 | 567 | 563 | 566 | 37,000 | 566 |
| 1999-05-20 | 580 | 580 | 561 | 571 | 35,000 | 571 |
| 1999-05-19 | 556 | 575 | 556 | 560 | 62,000 | 560 |
| 1999-05-18 | 567 | 567 | 555 | 555 | 117,000 | 555 |
| 1999-05-17 | 575 | 575 | 567 | 567 | 60,000 | 567 |
| 1999-05-14 | 575 | 580 | 575 | 575 | 72,000 | 575 |
| 1999-05-13 | 590 | 590 | 574 | 584 | 65,000 | 584 |
| 1999-05-12 | 599 | 599 | 591 | 595 | 42,000 | 595 |
| 1999-05-11 | 589 | 591 | 589 | 590 | 37,000 | 590 |
| 1999-05-10 | 605 | 605 | 600 | 600 | 34,000 | 600 |
| 1999-05-07 | 610 | 610 | 605 | 605 | 52,000 | 605 |
| 1999-05-06 | 610 | 615 | 606 | 608 | 25,000 | 608 |
| 1999-04-30 | 606 | 610 | 606 | 606 | 33,000 | 606 |
| 1999-04-28 | 609 | 615 | 601 | 606 | 127,000 | 606 |
| 1999-04-27 | 600 | 610 | 595 | 609 | 116,000 | 609 |
| 1999-04-26 | 590 | 595 | 586 | 590 | 53,000 | 590 |
| 1999-04-23 | 589 | 590 | 585 | 589 | 43,000 | 589 |
| 1999-04-22 | 600 | 600 | 590 | 592 | 42,000 | 592 |
| 1999-04-21 | 604 | 607 | 600 | 600 | 14,000 | 600 |
| 1999-04-20 | 610 | 610 | 598 | 600 | 73,000 | 600 |
| 1999-04-19 | 617 | 617 | 615 | 616 | 33,000 | 616 |
| 1999-04-16 | 645 | 655 | 635 | 635 | 59,000 | 635 |
| 1999-04-15 | 614 | 646 | 613 | 640 | 139,000 | 640 |
| 1999-04-14 | 611 | 611 | 608 | 611 | 17,000 | 611 |
| 1999-04-13 | 595 | 615 | 595 | 610 | 49,000 | 610 |
| 1999-04-12 | 605 | 605 | 600 | 605 | 54,000 | 605 |
| 1999-04-09 | 600 | 603 | 589 | 596 | 89,000 | 596 |
| 1999-04-08 | 595 | 601 | 586 | 586 | 68,000 | 586 |
| 1999-04-07 | 584 | 590 | 584 | 588 | 20,000 | 588 |
| 1999-04-06 | 579 | 587 | 574 | 582 | 57,000 | 582 |
| 1999-04-05 | 572 | 578 | 572 | 578 | 24,000 | 578 |
| 1999-04-02 | 565 | 574 | 565 | 570 | 74,000 | 570 |
| 1999-04-01 | 565 | 572 | 560 | 572 | 51,000 | 572 |
| 1999-03-31 | 574 | 574 | 565 | 565 | 25,000 | 565 |
| 1999-03-30 | 577 | 579 | 567 | 567 | 35,000 | 567 |
| 1999-03-29 | 580 | 581 | 577 | 577 | 21,000 | 577 |
| 1999-03-26 | 583 | 585 | 570 | 575 | 23,000 | 575 |
| 1999-03-25 | 590 | 590 | 575 | 585 | 45,000 | 585 |
| 1999-03-24 | 582 | 583 | 570 | 580 | 71,000 | 580 |
| 1999-03-23 | 575 | 580 | 574 | 580 | 107,000 | 580 |
| 1999-03-19 | 573 | 579 | 571 | 571 | 48,000 | 571 |
| 1999-03-18 | 600 | 600 | 571 | 571 | 59,000 | 571 |
| 1999-03-17 | 589 | 594 | 585 | 594 | 54,000 | 594 |
| 1999-03-16 | 571 | 582 | 571 | 581 | 97,000 | 581 |
| 1999-03-15 | 570 | 579 | 570 | 571 | 25,000 | 571 |
| 1999-03-12 | 593 | 593 | 580 | 580 | 45,000 | 580 |
| 1999-03-11 | 576 | 587 | 576 | 587 | 29,000 | 587 |
| 1999-03-10 | 582 | 582 | 563 | 577 | 43,000 | 577 |
| 1999-03-09 | 580 | 585 | 570 | 580 | 63,000 | 580 |
| 1999-03-08 | 584 | 594 | 584 | 584 | 34,000 | 584 |
| 1999-03-05 | 566 | 585 | 565 | 584 | 57,000 | 584 |
| 1999-03-04 | 559 | 565 | 555 | 562 | 27,000 | 562 |
| 1999-03-03 | 560 | 561 | 555 | 559 | 37,000 | 559 |
| 1999-03-02 | 575 | 577 | 560 | 560 | 39,000 | 560 |
| 1999-03-01 | 575 | 575 | 575 | 575 | 11,000 | 575 |
| 1999-02-26 | 588 | 595 | 587 | 595 | 21,000 | 595 |
| 1999-02-25 | 600 | 600 | 580 | 592 | 25,000 | 592 |
| 1999-02-24 | 578 | 578 | 570 | 577 | 16,000 | 577 |
| 1999-02-23 | 582 | 588 | 571 | 580 | 44,000 | 580 |
| 1999-02-22 | 571 | 582 | 568 | 582 | 55,000 | 582 |
| 1999-02-19 | 585 | 590 | 571 | 571 | 76,000 | 571 |
| 1999-02-18 | 596 | 606 | 590 | 595 | 20,000 | 595 |
| 1999-02-17 | 618 | 618 | 591 | 591 | 32,000 | 591 |
| 1999-02-16 | 613 | 624 | 613 | 620 | 27,000 | 620 |
| 1999-02-15 | 602 | 615 | 602 | 615 | 13,000 | 615 |
| 1999-02-12 | 610 | 615 | 601 | 602 | 14,000 | 602 |
| 1999-02-10 | 602 | 607 | 596 | 600 | 23,000 | 600 |
| 1999-02-09 | 629 | 634 | 615 | 634 | 22,000 | 634 |
| 1999-02-08 | 632 | 632 | 610 | 629 | 4,000 | 629 |
| 1999-02-05 | 625 | 633 | 625 | 633 | 39,000 | 633 |
| 1999-02-04 | 618 | 620 | 618 | 620 | 12,000 | 620 |
| 1999-02-03 | 634 | 634 | 611 | 611 | 7,000 | 611 |
| 1999-02-02 | 612 | 637 | 610 | 637 | 69,000 | 637 |
| 1999-02-01 | 620 | 630 | 620 | 621 | 72,000 | 621 |
| 1999-01-29 | 611 | 620 | 611 | 620 | 17,000 | 620 |
| 1999-01-28 | 608 | 610 | 607 | 610 | 13,000 | 610 |
| 1999-01-27 | 600 | 608 | 598 | 607 | 18,000 | 607 |
| 1999-01-26 | 599 | 605 | 585 | 585 | 50,000 | 585 |
| 1999-01-25 | 595 | 600 | 594 | 600 | 23,000 | 600 |
| 1999-01-22 | 600 | 605 | 589 | 589 | 37,000 | 589 |
| 1999-01-21 | 580 | 598 | 580 | 595 | 56,000 | 595 |
| 1999-01-20 | 595 | 600 | 590 | 600 | 36,000 | 600 |
| 1999-01-19 | 598 | 600 | 580 | 600 | 36,000 | 600 |
| 1999-01-18 | 593 | 600 | 593 | 598 | 28,000 | 598 |
| 1999-01-14 | 587 | 613 | 587 | 613 | 38,000 | 613 |
| 1999-01-13 | 598 | 598 | 597 | 597 | 15,000 | 597 |
| 1999-01-12 | 590 | 592 | 590 | 591 | 6,000 | 591 |
| 1999-01-11 | 595 | 595 | 586 | 586 | 2,000 | 586 |
| 1999-01-08 | 592 | 599 | 588 | 595 | 21,000 | 595 |
| 1999-01-07 | 582 | 603 | 582 | 602 | 37,000 | 602 |
| 1999-01-06 | 578 | 578 | 578 | 578 | 4,000 | 578 |
| 1999-01-05 | 593 | 593 | 570 | 575 | 30,000 | 575 |
| 1999-01-04 | 614 | 614 | 591 | 591 | 7,000 | 591 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
