3201 ニッケ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 408 | 418 | 408 | 417 | 30,000 | 417 |
| 2000-12-28 | 419 | 420 | 418 | 419 | 65,000 | 419 |
| 2000-12-27 | 419 | 419 | 415 | 418 | 29,000 | 418 |
| 2000-12-26 | 420 | 420 | 415 | 419 | 23,000 | 419 |
| 2000-12-25 | 415 | 424 | 415 | 420 | 74,000 | 420 |
| 2000-12-22 | 398 | 399 | 397 | 399 | 45,000 | 399 |
| 2000-12-21 | 395 | 402 | 395 | 402 | 29,000 | 402 |
| 2000-12-20 | 389 | 394 | 388 | 394 | 29,000 | 394 |
| 2000-12-19 | 375 | 375 | 373 | 374 | 121,000 | 374 |
| 2000-12-18 | 400 | 400 | 380 | 380 | 170,000 | 380 |
| 2000-12-15 | 398 | 398 | 385 | 385 | 51,000 | 385 |
| 2000-12-14 | 400 | 400 | 394 | 398 | 115,000 | 398 |
| 2000-12-13 | 405 | 405 | 399 | 400 | 92,000 | 400 |
| 2000-12-12 | 419 | 419 | 410 | 410 | 49,000 | 410 |
| 2000-12-11 | 428 | 428 | 411 | 414 | 32,000 | 414 |
| 2000-12-08 | 425 | 427 | 421 | 427 | 73,000 | 427 |
| 2000-12-07 | 420 | 425 | 420 | 425 | 22,000 | 425 |
| 2000-12-06 | 423 | 425 | 420 | 420 | 33,000 | 420 |
| 2000-12-05 | 425 | 429 | 423 | 423 | 52,000 | 423 |
| 2000-12-04 | 422 | 430 | 420 | 420 | 57,000 | 420 |
| 2000-12-01 | 425 | 425 | 410 | 412 | 187,000 | 412 |
| 2000-11-30 | 425 | 430 | 425 | 430 | 47,000 | 430 |
| 2000-11-29 | 420 | 430 | 420 | 424 | 21,000 | 424 |
| 2000-11-28 | 430 | 431 | 418 | 422 | 121,000 | 422 |
| 2000-11-27 | 436 | 444 | 435 | 440 | 26,000 | 440 |
| 2000-11-24 | 439 | 459 | 430 | 438 | 144,000 | 438 |
| 2000-11-22 | 450 | 455 | 440 | 441 | 148,000 | 441 |
| 2000-11-21 | 440 | 450 | 435 | 450 | 55,000 | 450 |
| 2000-11-20 | 439 | 445 | 439 | 440 | 41,000 | 440 |
| 2000-11-17 | 440 | 441 | 439 | 439 | 57,000 | 439 |
| 2000-11-16 | 436 | 440 | 436 | 439 | 17,000 | 439 |
| 2000-11-15 | 439 | 439 | 438 | 438 | 32,000 | 438 |
| 2000-11-14 | 432 | 440 | 432 | 440 | 43,000 | 440 |
| 2000-11-13 | 433 | 435 | 431 | 435 | 38,000 | 435 |
| 2000-11-10 | 433 | 435 | 433 | 435 | 57,000 | 435 |
| 2000-11-09 | 432 | 434 | 432 | 433 | 37,000 | 433 |
| 2000-11-08 | 427 | 434 | 427 | 433 | 16,000 | 433 |
| 2000-11-07 | 427 | 434 | 427 | 431 | 51,000 | 431 |
| 2000-11-06 | 413 | 425 | 413 | 425 | 62,000 | 425 |
| 2000-11-02 | 419 | 420 | 409 | 411 | 48,000 | 411 |
| 2000-11-01 | 417 | 421 | 410 | 418 | 85,000 | 418 |
| 2000-10-31 | 414 | 422 | 413 | 422 | 49,000 | 422 |
| 2000-10-30 | 418 | 418 | 405 | 408 | 11,000 | 408 |
| 2000-10-27 | 421 | 422 | 416 | 418 | 23,000 | 418 |
| 2000-10-26 | 422 | 422 | 410 | 421 | 30,000 | 421 |
| 2000-10-25 | 425 | 425 | 422 | 422 | 45,000 | 422 |
| 2000-10-24 | 419 | 422 | 414 | 422 | 21,000 | 422 |
| 2000-10-23 | 423 | 425 | 422 | 424 | 22,000 | 424 |
| 2000-10-20 | 409 | 422 | 409 | 422 | 19,000 | 422 |
| 2000-10-19 | 410 | 424 | 402 | 424 | 41,000 | 424 |
| 2000-10-18 | 424 | 424 | 411 | 411 | 27,000 | 411 |
| 2000-10-17 | 425 | 426 | 423 | 424 | 45,000 | 424 |
| 2000-10-16 | 419 | 425 | 419 | 425 | 17,000 | 425 |
| 2000-10-13 | 411 | 420 | 407 | 419 | 36,000 | 419 |
| 2000-10-12 | 425 | 427 | 421 | 427 | 23,000 | 427 |
| 2000-10-11 | 422 | 425 | 422 | 425 | 17,000 | 425 |
| 2000-10-10 | 430 | 430 | 420 | 422 | 17,000 | 422 |
| 2000-10-06 | 424 | 434 | 424 | 431 | 33,000 | 431 |
| 2000-10-05 | 426 | 435 | 426 | 434 | 61,000 | 434 |
| 2000-10-04 | 425 | 425 | 420 | 421 | 54,000 | 421 |
| 2000-10-03 | 425 | 430 | 425 | 430 | 127,000 | 430 |
| 2000-10-02 | 425 | 425 | 420 | 425 | 47,000 | 425 |
| 2000-09-29 | 413 | 430 | 413 | 425 | 79,000 | 425 |
| 2000-09-28 | 417 | 417 | 411 | 412 | 60,000 | 412 |
| 2000-09-27 | 422 | 422 | 418 | 418 | 35,000 | 418 |
| 2000-09-26 | 422 | 425 | 422 | 422 | 33,000 | 422 |
| 2000-09-25 | 422 | 425 | 422 | 422 | 67,000 | 422 |
| 2000-09-22 | 429 | 429 | 422 | 423 | 35,000 | 423 |
| 2000-09-21 | 425 | 434 | 425 | 434 | 83,000 | 434 |
| 2000-09-20 | 425 | 430 | 421 | 427 | 67,000 | 427 |
| 2000-09-19 | 421 | 425 | 412 | 425 | 121,000 | 425 |
| 2000-09-18 | 424 | 426 | 420 | 421 | 131,000 | 421 |
| 2000-09-14 | 429 | 430 | 428 | 429 | 47,000 | 429 |
| 2000-09-13 | 429 | 431 | 427 | 427 | 46,000 | 427 |
| 2000-09-12 | 434 | 435 | 429 | 429 | 60,000 | 429 |
| 2000-09-11 | 430 | 435 | 429 | 433 | 62,000 | 433 |
| 2000-09-08 | 434 | 434 | 429 | 434 | 64,000 | 434 |
| 2000-09-07 | 428 | 432 | 427 | 430 | 26,000 | 430 |
| 2000-09-06 | 431 | 434 | 427 | 427 | 54,000 | 427 |
| 2000-09-05 | 425 | 430 | 425 | 430 | 45,000 | 430 |
| 2000-09-04 | 425 | 425 | 423 | 425 | 52,000 | 425 |
| 2000-09-01 | 427 | 427 | 419 | 421 | 43,000 | 421 |
| 2000-08-31 | 421 | 421 | 414 | 417 | 94,000 | 417 |
| 2000-08-30 | 421 | 426 | 420 | 421 | 68,000 | 421 |
| 2000-08-29 | 432 | 432 | 424 | 426 | 60,000 | 426 |
| 2000-08-28 | 427 | 434 | 425 | 431 | 77,000 | 431 |
| 2000-08-25 | 425 | 427 | 422 | 427 | 51,000 | 427 |
| 2000-08-24 | 416 | 416 | 410 | 413 | 157,000 | 413 |
| 2000-08-23 | 423 | 423 | 421 | 421 | 45,000 | 421 |
| 2000-08-22 | 424 | 425 | 420 | 423 | 55,000 | 423 |
| 2000-08-21 | 423 | 424 | 422 | 423 | 22,000 | 423 |
| 2000-08-18 | 422 | 424 | 420 | 423 | 39,000 | 423 |
| 2000-08-17 | 422 | 424 | 421 | 421 | 75,000 | 421 |
| 2000-08-16 | 434 | 435 | 420 | 422 | 80,000 | 422 |
| 2000-08-15 | 435 | 435 | 432 | 435 | 17,000 | 435 |
| 2000-08-14 | 425 | 429 | 420 | 429 | 46,000 | 429 |
| 2000-08-11 | 435 | 439 | 426 | 430 | 86,000 | 430 |
| 2000-08-10 | 438 | 439 | 436 | 436 | 42,000 | 436 |
| 2000-08-09 | 438 | 439 | 435 | 438 | 48,000 | 438 |
| 2000-08-08 | 441 | 441 | 435 | 438 | 83,000 | 438 |
| 2000-08-07 | 440 | 443 | 435 | 435 | 56,000 | 435 |
| 2000-08-04 | 429 | 433 | 428 | 428 | 112,000 | 428 |
| 2000-08-03 | 437 | 438 | 429 | 429 | 109,000 | 429 |
| 2000-08-02 | 438 | 440 | 437 | 437 | 59,000 | 437 |
| 2000-08-01 | 433 | 439 | 433 | 438 | 52,000 | 438 |
| 2000-07-31 | 447 | 450 | 433 | 433 | 144,000 | 433 |
| 2000-07-28 | 450 | 455 | 445 | 450 | 112,000 | 450 |
| 2000-07-27 | 451 | 451 | 438 | 441 | 207,000 | 441 |
| 2000-07-26 | 454 | 455 | 445 | 454 | 155,000 | 454 |
| 2000-07-25 | 430 | 439 | 427 | 439 | 103,000 | 439 |
| 2000-07-24 | 445 | 445 | 425 | 425 | 129,000 | 425 |
| 2000-07-21 | 455 | 460 | 445 | 445 | 230,000 | 445 |
| 2000-07-19 | 430 | 455 | 430 | 454 | 589,000 | 454 |
| 2000-07-18 | 418 | 424 | 416 | 424 | 140,000 | 424 |
| 2000-07-17 | 416 | 420 | 416 | 418 | 54,000 | 418 |
| 2000-07-14 | 418 | 419 | 417 | 418 | 69,000 | 418 |
| 2000-07-13 | 417 | 418 | 415 | 416 | 97,000 | 416 |
| 2000-07-12 | 424 | 424 | 415 | 419 | 103,000 | 419 |
| 2000-07-11 | 428 | 429 | 420 | 425 | 93,000 | 425 |
| 2000-07-10 | 420 | 426 | 416 | 426 | 68,000 | 426 |
| 2000-07-07 | 415 | 420 | 410 | 415 | 63,000 | 415 |
| 2000-07-06 | 415 | 415 | 410 | 411 | 90,000 | 411 |
| 2000-07-05 | 425 | 425 | 410 | 420 | 63,000 | 420 |
| 2000-07-04 | 444 | 444 | 428 | 433 | 130,000 | 433 |
| 2000-07-03 | 440 | 440 | 431 | 439 | 326,000 | 439 |
| 2000-06-30 | 400 | 420 | 400 | 420 | 229,000 | 420 |
| 2000-06-29 | 401 | 404 | 400 | 400 | 113,000 | 400 |
| 2000-06-28 | 408 | 413 | 401 | 401 | 158,000 | 401 |
| 2000-06-27 | 402 | 418 | 402 | 408 | 248,000 | 408 |
| 2000-06-26 | 402 | 405 | 398 | 405 | 181,000 | 405 |
| 2000-06-23 | 390 | 397 | 386 | 397 | 114,000 | 397 |
| 2000-06-22 | 400 | 402 | 390 | 390 | 113,000 | 390 |
| 2000-06-21 | 394 | 404 | 394 | 402 | 259,000 | 402 |
| 2000-06-20 | 384 | 394 | 381 | 394 | 226,000 | 394 |
| 2000-06-19 | 382 | 385 | 373 | 379 | 100,000 | 379 |
| 2000-06-16 | 379 | 389 | 379 | 381 | 556,000 | 381 |
| 2000-06-15 | 371 | 371 | 362 | 369 | 88,000 | 369 |
| 2000-06-14 | 385 | 387 | 370 | 371 | 109,000 | 371 |
| 2000-06-13 | 374 | 385 | 371 | 378 | 288,000 | 378 |
| 2000-06-12 | 360 | 370 | 360 | 369 | 252,000 | 369 |
| 2000-06-09 | 346 | 357 | 346 | 351 | 307,000 | 351 |
| 2000-06-08 | 360 | 360 | 353 | 357 | 133,000 | 357 |
| 2000-06-07 | 353 | 356 | 353 | 356 | 118,000 | 356 |
| 2000-06-06 | 362 | 362 | 350 | 350 | 94,000 | 350 |
| 2000-06-05 | 358 | 362 | 358 | 362 | 25,000 | 362 |
| 2000-06-02 | 360 | 360 | 353 | 353 | 44,000 | 353 |
| 2000-06-01 | 355 | 359 | 355 | 359 | 48,000 | 359 |
| 2000-05-31 | 365 | 365 | 357 | 364 | 29,000 | 364 |
| 2000-05-30 | 353 | 368 | 353 | 365 | 51,000 | 365 |
| 2000-05-29 | 360 | 360 | 352 | 352 | 48,000 | 352 |
| 2000-05-26 | 358 | 360 | 356 | 358 | 16,000 | 358 |
| 2000-05-25 | 360 | 363 | 358 | 358 | 77,000 | 358 |
| 2000-05-24 | 358 | 363 | 355 | 360 | 39,000 | 360 |
| 2000-05-23 | 354 | 357 | 354 | 357 | 60,000 | 357 |
| 2000-05-22 | 369 | 369 | 355 | 359 | 36,000 | 359 |
| 2000-05-19 | 362 | 369 | 362 | 369 | 22,000 | 369 |
| 2000-05-18 | 362 | 362 | 360 | 362 | 34,000 | 362 |
| 2000-05-17 | 370 | 370 | 367 | 367 | 23,000 | 367 |
| 2000-05-16 | 371 | 376 | 361 | 363 | 29,000 | 363 |
| 2000-05-15 | 372 | 376 | 370 | 374 | 35,000 | 374 |
| 2000-05-12 | 365 | 372 | 365 | 372 | 38,000 | 372 |
| 2000-05-11 | 368 | 374 | 364 | 364 | 42,000 | 364 |
| 2000-05-10 | 357 | 365 | 352 | 365 | 65,000 | 365 |
| 2000-05-09 | 365 | 368 | 358 | 358 | 56,000 | 358 |
| 2000-05-08 | 367 | 370 | 367 | 367 | 26,000 | 367 |
| 2000-05-02 | 380 | 380 | 367 | 367 | 32,000 | 367 |
| 2000-05-01 | 370 | 380 | 370 | 378 | 63,000 | 378 |
| 2000-04-28 | 375 | 375 | 370 | 373 | 41,000 | 373 |
| 2000-04-27 | 380 | 380 | 375 | 377 | 32,000 | 377 |
| 2000-04-26 | 382 | 383 | 380 | 383 | 26,000 | 383 |
| 2000-04-25 | 390 | 391 | 385 | 385 | 53,000 | 385 |
| 2000-04-24 | 375 | 388 | 375 | 388 | 72,000 | 388 |
| 2000-04-21 | 388 | 388 | 370 | 370 | 37,000 | 370 |
| 2000-04-20 | 373 | 390 | 373 | 388 | 42,000 | 388 |
| 2000-04-19 | 379 | 387 | 368 | 373 | 53,000 | 373 |
| 2000-04-18 | 380 | 381 | 377 | 379 | 54,000 | 379 |
| 2000-04-17 | 385 | 385 | 360 | 380 | 68,000 | 380 |
| 2000-04-14 | 397 | 397 | 385 | 385 | 32,000 | 385 |
| 2000-04-13 | 398 | 399 | 392 | 397 | 63,000 | 397 |
| 2000-04-12 | 386 | 393 | 385 | 393 | 116,000 | 393 |
| 2000-04-11 | 385 | 387 | 383 | 385 | 129,000 | 385 |
| 2000-04-10 | 376 | 382 | 376 | 382 | 61,000 | 382 |
| 2000-04-07 | 380 | 380 | 374 | 374 | 52,000 | 374 |
| 2000-04-06 | 377 | 380 | 374 | 374 | 55,000 | 374 |
| 2000-04-05 | 376 | 382 | 376 | 377 | 55,000 | 377 |
| 2000-04-04 | 380 | 382 | 372 | 374 | 57,000 | 374 |
| 2000-04-03 | 362 | 380 | 362 | 373 | 72,000 | 373 |
| 2000-03-31 | 374 | 374 | 361 | 361 | 50,000 | 361 |
| 2000-03-30 | 380 | 380 | 374 | 374 | 46,000 | 374 |
| 2000-03-29 | 385 | 397 | 375 | 377 | 49,000 | 377 |
| 2000-03-28 | 400 | 400 | 390 | 395 | 43,000 | 395 |
| 2000-03-27 | 381 | 400 | 381 | 399 | 90,000 | 399 |
| 2000-03-24 | 383 | 383 | 375 | 381 | 107,000 | 381 |
| 2000-03-23 | 375 | 378 | 374 | 378 | 98,000 | 378 |
| 2000-03-22 | 375 | 376 | 373 | 375 | 119,000 | 375 |
| 2000-03-21 | 370 | 376 | 369 | 375 | 67,000 | 375 |
| 2000-03-17 | 363 | 370 | 363 | 370 | 91,000 | 370 |
| 2000-03-16 | 361 | 363 | 355 | 363 | 62,000 | 363 |
| 2000-03-15 | 363 | 364 | 358 | 362 | 43,000 | 362 |
| 2000-03-14 | 362 | 364 | 360 | 363 | 59,000 | 363 |
| 2000-03-13 | 372 | 372 | 360 | 362 | 83,000 | 362 |
| 2000-03-10 | 365 | 373 | 357 | 372 | 173,000 | 372 |
| 2000-03-09 | 364 | 364 | 360 | 361 | 70,000 | 361 |
| 2000-03-08 | 364 | 368 | 361 | 364 | 43,000 | 364 |
| 2000-03-07 | 360 | 371 | 360 | 364 | 30,000 | 364 |
| 2000-03-06 | 378 | 382 | 360 | 360 | 47,000 | 360 |
| 2000-03-03 | 376 | 378 | 370 | 378 | 38,000 | 378 |
| 2000-03-02 | 377 | 384 | 370 | 376 | 70,000 | 376 |
| 2000-03-01 | 381 | 381 | 359 | 361 | 33,000 | 361 |
| 2000-02-29 | 375 | 388 | 375 | 381 | 37,000 | 381 |
| 2000-02-28 | 376 | 386 | 375 | 375 | 57,000 | 375 |
| 2000-02-25 | 360 | 376 | 355 | 376 | 34,000 | 376 |
| 2000-02-24 | 338 | 355 | 338 | 344 | 25,000 | 344 |
| 2000-02-23 | 331 | 344 | 331 | 340 | 21,000 | 340 |
| 2000-02-22 | 345 | 345 | 335 | 335 | 137,000 | 335 |
| 2000-02-21 | 350 | 355 | 345 | 345 | 21,000 | 345 |
| 2000-02-18 | 348 | 355 | 348 | 355 | 25,000 | 355 |
| 2000-02-17 | 351 | 351 | 348 | 348 | 39,000 | 348 |
| 2000-02-16 | 350 | 356 | 350 | 351 | 47,000 | 351 |
| 2000-02-15 | 358 | 358 | 345 | 350 | 120,000 | 350 |
| 2000-02-14 | 358 | 360 | 358 | 358 | 47,000 | 358 |
| 2000-02-10 | 370 | 370 | 357 | 357 | 83,000 | 357 |
| 2000-02-09 | 386 | 388 | 370 | 370 | 41,000 | 370 |
| 2000-02-08 | 400 | 400 | 386 | 386 | 36,000 | 386 |
| 2000-02-07 | 387 | 400 | 387 | 400 | 31,000 | 400 |
| 2000-02-04 | 385 | 400 | 385 | 387 | 39,000 | 387 |
| 2000-02-03 | 405 | 405 | 387 | 388 | 35,000 | 388 |
| 2000-02-02 | 401 | 405 | 387 | 405 | 62,000 | 405 |
| 2000-02-01 | 400 | 410 | 400 | 400 | 101,000 | 400 |
| 2000-01-31 | 395 | 403 | 395 | 400 | 56,000 | 400 |
| 2000-01-28 | 391 | 399 | 391 | 395 | 91,000 | 395 |
| 2000-01-27 | 400 | 406 | 382 | 383 | 81,000 | 383 |
| 2000-01-26 | 398 | 400 | 398 | 398 | 122,000 | 398 |
| 2000-01-25 | 381 | 391 | 381 | 390 | 56,000 | 390 |
| 2000-01-24 | 380 | 380 | 370 | 377 | 60,000 | 377 |
| 2000-01-21 | 376 | 381 | 370 | 371 | 53,000 | 371 |
| 2000-01-20 | 380 | 388 | 376 | 386 | 59,000 | 386 |
| 2000-01-19 | 380 | 380 | 375 | 376 | 30,000 | 376 |
| 2000-01-18 | 377 | 382 | 377 | 380 | 45,000 | 380 |
| 2000-01-17 | 372 | 374 | 372 | 374 | 41,000 | 374 |
| 2000-01-14 | 370 | 372 | 365 | 365 | 75,000 | 365 |
| 2000-01-13 | 366 | 370 | 361 | 370 | 44,000 | 370 |
| 2000-01-12 | 369 | 370 | 366 | 366 | 23,000 | 366 |
| 2000-01-11 | 370 | 370 | 363 | 370 | 18,000 | 370 |
| 2000-01-07 | 351 | 363 | 351 | 363 | 25,000 | 363 |
| 2000-01-06 | 351 | 360 | 350 | 350 | 81,000 | 350 |
| 2000-01-05 | 354 | 357 | 342 | 344 | 51,000 | 344 |
| 2000-01-04 | 355 | 355 | 340 | 349 | 41,000 | 349 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
