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
2000-12-2940841840841730,000417
2000-12-2841942041841965,000419
2000-12-2741941941541829,000418
2000-12-2642042041541923,000419
2000-12-2541542441542074,000420
2000-12-2239839939739945,000399
2000-12-2139540239540229,000402
2000-12-2038939438839429,000394
2000-12-19375375373374121,000374
2000-12-18400400380380170,000380
2000-12-1539839838538551,000385
2000-12-14400400394398115,000398
2000-12-1340540539940092,000400
2000-12-1241941941041049,000410
2000-12-1142842841141432,000414
2000-12-0842542742142773,000427
2000-12-0742042542042522,000425
2000-12-0642342542042033,000420
2000-12-0542542942342352,000423
2000-12-0442243042042057,000420
2000-12-01425425410412187,000412
2000-11-3042543042543047,000430
2000-11-2942043042042421,000424
2000-11-28430431418422121,000422
2000-11-2743644443544026,000440
2000-11-24439459430438144,000438
2000-11-22450455440441148,000441
2000-11-2144045043545055,000450
2000-11-2043944543944041,000440
2000-11-1744044143943957,000439
2000-11-1643644043643917,000439
2000-11-1543943943843832,000438
2000-11-1443244043244043,000440
2000-11-1343343543143538,000435
2000-11-1043343543343557,000435
2000-11-0943243443243337,000433
2000-11-0842743442743316,000433
2000-11-0742743442743151,000431
2000-11-0641342541342562,000425
2000-11-0241942040941148,000411
2000-11-0141742141041885,000418
2000-10-3141442241342249,000422
2000-10-3041841840540811,000408
2000-10-2742142241641823,000418
2000-10-2642242241042130,000421
2000-10-2542542542242245,000422
2000-10-2441942241442221,000422
2000-10-2342342542242422,000424
2000-10-2040942240942219,000422
2000-10-1941042440242441,000424
2000-10-1842442441141127,000411
2000-10-1742542642342445,000424
2000-10-1641942541942517,000425
2000-10-1341142040741936,000419
2000-10-1242542742142723,000427
2000-10-1142242542242517,000425
2000-10-1043043042042217,000422
2000-10-0642443442443133,000431
2000-10-0542643542643461,000434
2000-10-0442542542042154,000421
2000-10-03425430425430127,000430
2000-10-0242542542042547,000425
2000-09-2941343041342579,000425
2000-09-2841741741141260,000412
2000-09-2742242241841835,000418
2000-09-2642242542242233,000422
2000-09-2542242542242267,000422
2000-09-2242942942242335,000423
2000-09-2142543442543483,000434
2000-09-2042543042142767,000427
2000-09-19421425412425121,000425
2000-09-18424426420421131,000421
2000-09-1442943042842947,000429
2000-09-1342943142742746,000427
2000-09-1243443542942960,000429
2000-09-1143043542943362,000433
2000-09-0843443442943464,000434
2000-09-0742843242743026,000430
2000-09-0643143442742754,000427
2000-09-0542543042543045,000430
2000-09-0442542542342552,000425
2000-09-0142742741942143,000421
2000-08-3142142141441794,000417
2000-08-3042142642042168,000421
2000-08-2943243242442660,000426
2000-08-2842743442543177,000431
2000-08-2542542742242751,000427
2000-08-24416416410413157,000413
2000-08-2342342342142145,000421
2000-08-2242442542042355,000423
2000-08-2142342442242322,000423
2000-08-1842242442042339,000423
2000-08-1742242442142175,000421
2000-08-1643443542042280,000422
2000-08-1543543543243517,000435
2000-08-1442542942042946,000429
2000-08-1143543942643086,000430
2000-08-1043843943643642,000436
2000-08-0943843943543848,000438
2000-08-0844144143543883,000438
2000-08-0744044343543556,000435
2000-08-04429433428428112,000428
2000-08-03437438429429109,000429
2000-08-0243844043743759,000437
2000-08-0143343943343852,000438
2000-07-31447450433433144,000433
2000-07-28450455445450112,000450
2000-07-27451451438441207,000441
2000-07-26454455445454155,000454
2000-07-25430439427439103,000439
2000-07-24445445425425129,000425
2000-07-21455460445445230,000445
2000-07-19430455430454589,000454
2000-07-18418424416424140,000424
2000-07-1741642041641854,000418
2000-07-1441841941741869,000418
2000-07-1341741841541697,000416
2000-07-12424424415419103,000419
2000-07-1142842942042593,000425
2000-07-1042042641642668,000426
2000-07-0741542041041563,000415
2000-07-0641541541041190,000411
2000-07-0542542541042063,000420
2000-07-04444444428433130,000433
2000-07-03440440431439326,000439
2000-06-30400420400420229,000420
2000-06-29401404400400113,000400
2000-06-28408413401401158,000401
2000-06-27402418402408248,000408
2000-06-26402405398405181,000405
2000-06-23390397386397114,000397
2000-06-22400402390390113,000390
2000-06-21394404394402259,000402
2000-06-20384394381394226,000394
2000-06-19382385373379100,000379
2000-06-16379389379381556,000381
2000-06-1537137136236988,000369
2000-06-14385387370371109,000371
2000-06-13374385371378288,000378
2000-06-12360370360369252,000369
2000-06-09346357346351307,000351
2000-06-08360360353357133,000357
2000-06-07353356353356118,000356
2000-06-0636236235035094,000350
2000-06-0535836235836225,000362
2000-06-0236036035335344,000353
2000-06-0135535935535948,000359
2000-05-3136536535736429,000364
2000-05-3035336835336551,000365
2000-05-2936036035235248,000352
2000-05-2635836035635816,000358
2000-05-2536036335835877,000358
2000-05-2435836335536039,000360
2000-05-2335435735435760,000357
2000-05-2236936935535936,000359
2000-05-1936236936236922,000369
2000-05-1836236236036234,000362
2000-05-1737037036736723,000367
2000-05-1637137636136329,000363
2000-05-1537237637037435,000374
2000-05-1236537236537238,000372
2000-05-1136837436436442,000364
2000-05-1035736535236565,000365
2000-05-0936536835835856,000358
2000-05-0836737036736726,000367
2000-05-0238038036736732,000367
2000-05-0137038037037863,000378
2000-04-2837537537037341,000373
2000-04-2738038037537732,000377
2000-04-2638238338038326,000383
2000-04-2539039138538553,000385
2000-04-2437538837538872,000388
2000-04-2138838837037037,000370
2000-04-2037339037338842,000388
2000-04-1937938736837353,000373
2000-04-1838038137737954,000379
2000-04-1738538536038068,000380
2000-04-1439739738538532,000385
2000-04-1339839939239763,000397
2000-04-12386393385393116,000393
2000-04-11385387383385129,000385
2000-04-1037638237638261,000382
2000-04-0738038037437452,000374
2000-04-0637738037437455,000374
2000-04-0537638237637755,000377
2000-04-0438038237237457,000374
2000-04-0336238036237372,000373
2000-03-3137437436136150,000361
2000-03-3038038037437446,000374
2000-03-2938539737537749,000377
2000-03-2840040039039543,000395
2000-03-2738140038139990,000399
2000-03-24383383375381107,000381
2000-03-2337537837437898,000378
2000-03-22375376373375119,000375
2000-03-2137037636937567,000375
2000-03-1736337036337091,000370
2000-03-1636136335536362,000363
2000-03-1536336435836243,000362
2000-03-1436236436036359,000363
2000-03-1337237236036283,000362
2000-03-10365373357372173,000372
2000-03-0936436436036170,000361
2000-03-0836436836136443,000364
2000-03-0736037136036430,000364
2000-03-0637838236036047,000360
2000-03-0337637837037838,000378
2000-03-0237738437037670,000376
2000-03-0138138135936133,000361
2000-02-2937538837538137,000381
2000-02-2837638637537557,000375
2000-02-2536037635537634,000376
2000-02-2433835533834425,000344
2000-02-2333134433134021,000340
2000-02-22345345335335137,000335
2000-02-2135035534534521,000345
2000-02-1834835534835525,000355
2000-02-1735135134834839,000348
2000-02-1635035635035147,000351
2000-02-15358358345350120,000350
2000-02-1435836035835847,000358
2000-02-1037037035735783,000357
2000-02-0938638837037041,000370
2000-02-0840040038638636,000386
2000-02-0738740038740031,000400
2000-02-0438540038538739,000387
2000-02-0340540538738835,000388
2000-02-0240140538740562,000405
2000-02-01400410400400101,000400
2000-01-3139540339540056,000400
2000-01-2839139939139591,000395
2000-01-2740040638238381,000383
2000-01-26398400398398122,000398
2000-01-2538139138139056,000390
2000-01-2438038037037760,000377
2000-01-2137638137037153,000371
2000-01-2038038837638659,000386
2000-01-1938038037537630,000376
2000-01-1837738237738045,000380
2000-01-1737237437237441,000374
2000-01-1437037236536575,000365
2000-01-1336637036137044,000370
2000-01-1236937036636623,000366
2000-01-1137037036337018,000370
2000-01-0735136335136325,000363
2000-01-0635136035035081,000350
2000-01-0535435734234451,000344
2000-01-0435535534034941,000349

分割・併合履歴 : [1986-09-26]1株→1.09株