3201 ニッケ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 548 | 549 | 545 | 549 | 15,000 | 549 |
| 2001-12-27 | 522 | 550 | 522 | 550 | 23,000 | 550 |
| 2001-12-26 | 547 | 547 | 532 | 532 | 13,000 | 532 |
| 2001-12-25 | 549 | 551 | 545 | 551 | 81,000 | 551 |
| 2001-12-21 | 546 | 554 | 546 | 551 | 135,000 | 551 |
| 2001-12-20 | 550 | 551 | 544 | 546 | 302,000 | 546 |
| 2001-12-19 | 528 | 558 | 525 | 551 | 171,000 | 551 |
| 2001-12-18 | 512 | 529 | 512 | 529 | 55,000 | 529 |
| 2001-12-17 | 531 | 531 | 516 | 522 | 73,000 | 522 |
| 2001-12-14 | 510 | 515 | 510 | 511 | 132,000 | 511 |
| 2001-12-13 | 494 | 505 | 494 | 504 | 22,000 | 504 |
| 2001-12-12 | 494 | 505 | 491 | 491 | 67,000 | 491 |
| 2001-12-11 | 500 | 500 | 491 | 494 | 28,000 | 494 |
| 2001-12-10 | 502 | 510 | 502 | 509 | 18,000 | 509 |
| 2001-12-07 | 515 | 524 | 515 | 524 | 16,000 | 524 |
| 2001-12-06 | 534 | 536 | 518 | 525 | 74,000 | 525 |
| 2001-12-05 | 533 | 533 | 513 | 526 | 40,000 | 526 |
| 2001-12-04 | 525 | 539 | 516 | 523 | 32,000 | 523 |
| 2001-12-03 | 549 | 549 | 521 | 522 | 31,000 | 522 |
| 2001-11-30 | 535 | 546 | 532 | 546 | 28,000 | 546 |
| 2001-11-29 | 526 | 535 | 526 | 532 | 45,000 | 532 |
| 2001-11-28 | 534 | 543 | 521 | 525 | 26,000 | 525 |
| 2001-11-27 | 555 | 555 | 547 | 552 | 19,000 | 552 |
| 2001-11-26 | 549 | 559 | 547 | 559 | 80,000 | 559 |
| 2001-11-22 | 559 | 559 | 550 | 551 | 94,000 | 551 |
| 2001-11-21 | 550 | 559 | 546 | 559 | 83,000 | 559 |
| 2001-11-20 | 550 | 556 | 550 | 552 | 72,000 | 552 |
| 2001-11-19 | 540 | 550 | 535 | 550 | 62,000 | 550 |
| 2001-11-16 | 526 | 542 | 524 | 541 | 77,000 | 541 |
| 2001-11-15 | 519 | 529 | 519 | 529 | 39,000 | 529 |
| 2001-11-14 | 523 | 525 | 520 | 520 | 47,000 | 520 |
| 2001-11-13 | 520 | 524 | 517 | 524 | 29,000 | 524 |
| 2001-11-12 | 514 | 522 | 514 | 522 | 17,000 | 522 |
| 2001-11-09 | 519 | 520 | 506 | 515 | 38,000 | 515 |
| 2001-11-08 | 513 | 522 | 510 | 522 | 64,000 | 522 |
| 2001-11-07 | 521 | 521 | 510 | 510 | 34,000 | 510 |
| 2001-11-06 | 506 | 526 | 506 | 526 | 103,000 | 526 |
| 2001-11-05 | 518 | 518 | 505 | 517 | 72,000 | 517 |
| 2001-11-02 | 535 | 535 | 511 | 518 | 52,000 | 518 |
| 2001-11-01 | 533 | 535 | 525 | 535 | 144,000 | 535 |
| 2001-10-31 | 527 | 530 | 521 | 527 | 90,000 | 527 |
| 2001-10-30 | 525 | 529 | 485 | 529 | 114,000 | 529 |
| 2001-10-29 | 503 | 523 | 503 | 523 | 67,000 | 523 |
| 2001-10-26 | 521 | 521 | 500 | 513 | 91,000 | 513 |
| 2001-10-25 | 520 | 520 | 500 | 510 | 118,000 | 510 |
| 2001-10-24 | 518 | 520 | 508 | 520 | 37,000 | 520 |
| 2001-10-23 | 516 | 519 | 508 | 519 | 33,000 | 519 |
| 2001-10-22 | 501 | 507 | 501 | 506 | 18,000 | 506 |
| 2001-10-19 | 503 | 503 | 499 | 501 | 40,000 | 501 |
| 2001-10-18 | 501 | 509 | 501 | 503 | 23,000 | 503 |
| 2001-10-17 | 512 | 519 | 507 | 515 | 56,000 | 515 |
| 2001-10-16 | 515 | 515 | 506 | 510 | 37,000 | 510 |
| 2001-10-15 | 505 | 515 | 505 | 515 | 61,000 | 515 |
| 2001-10-12 | 492 | 515 | 492 | 515 | 48,000 | 515 |
| 2001-10-11 | 500 | 500 | 482 | 492 | 55,000 | 492 |
| 2001-10-10 | 480 | 502 | 480 | 497 | 56,000 | 497 |
| 2001-10-09 | 500 | 504 | 479 | 479 | 62,000 | 479 |
| 2001-10-05 | 515 | 515 | 503 | 505 | 33,000 | 505 |
| 2001-10-04 | 520 | 525 | 500 | 525 | 75,000 | 525 |
| 2001-10-03 | 514 | 524 | 503 | 513 | 53,000 | 513 |
| 2001-10-02 | 495 | 515 | 494 | 514 | 79,000 | 514 |
| 2001-10-01 | 500 | 500 | 479 | 489 | 123,000 | 489 |
| 2001-09-28 | 474 | 500 | 474 | 500 | 67,000 | 500 |
| 2001-09-27 | 484 | 485 | 469 | 474 | 67,000 | 474 |
| 2001-09-26 | 485 | 489 | 483 | 489 | 94,000 | 489 |
| 2001-09-25 | 492 | 493 | 480 | 485 | 67,000 | 485 |
| 2001-09-21 | 470 | 477 | 465 | 477 | 75,000 | 477 |
| 2001-09-20 | 451 | 470 | 451 | 470 | 84,000 | 470 |
| 2001-09-19 | 484 | 497 | 480 | 480 | 61,000 | 480 |
| 2001-09-18 | 485 | 500 | 485 | 490 | 49,000 | 490 |
| 2001-09-17 | 489 | 490 | 470 | 485 | 49,000 | 485 |
| 2001-09-14 | 484 | 497 | 484 | 489 | 79,000 | 489 |
| 2001-09-13 | 454 | 460 | 454 | 459 | 82,000 | 459 |
| 2001-09-12 | 453 | 467 | 453 | 454 | 67,000 | 454 |
| 2001-09-11 | 501 | 504 | 500 | 503 | 51,000 | 503 |
| 2001-09-10 | 505 | 506 | 500 | 501 | 51,000 | 501 |
| 2001-09-07 | 507 | 507 | 500 | 501 | 41,000 | 501 |
| 2001-09-06 | 498 | 507 | 498 | 507 | 39,000 | 507 |
| 2001-09-05 | 504 | 506 | 494 | 497 | 61,000 | 497 |
| 2001-09-04 | 490 | 508 | 490 | 508 | 56,000 | 508 |
| 2001-09-03 | 510 | 516 | 489 | 489 | 45,000 | 489 |
| 2001-08-31 | 512 | 534 | 510 | 515 | 51,000 | 515 |
| 2001-08-30 | 520 | 520 | 504 | 512 | 43,000 | 512 |
| 2001-08-29 | 530 | 531 | 523 | 523 | 51,000 | 523 |
| 2001-08-28 | 550 | 554 | 524 | 537 | 58,000 | 537 |
| 2001-08-27 | 543 | 558 | 543 | 554 | 69,000 | 554 |
| 2001-08-24 | 558 | 558 | 541 | 541 | 82,000 | 541 |
| 2001-08-23 | 558 | 564 | 545 | 548 | 139,000 | 548 |
| 2001-08-22 | 550 | 556 | 545 | 551 | 95,000 | 551 |
| 2001-08-21 | 530 | 547 | 530 | 544 | 125,000 | 544 |
| 2001-08-20 | 545 | 550 | 531 | 531 | 80,000 | 531 |
| 2001-08-17 | 545 | 549 | 541 | 545 | 54,000 | 545 |
| 2001-08-16 | 544 | 553 | 543 | 545 | 109,000 | 545 |
| 2001-08-15 | 544 | 554 | 543 | 549 | 66,000 | 549 |
| 2001-08-14 | 544 | 550 | 543 | 545 | 84,000 | 545 |
| 2001-08-13 | 544 | 547 | 541 | 544 | 56,000 | 544 |
| 2001-08-10 | 538 | 549 | 536 | 544 | 74,000 | 544 |
| 2001-08-09 | 546 | 546 | 534 | 540 | 77,000 | 540 |
| 2001-08-08 | 544 | 550 | 543 | 543 | 137,000 | 543 |
| 2001-08-07 | 537 | 549 | 534 | 548 | 83,000 | 548 |
| 2001-08-06 | 530 | 552 | 530 | 539 | 201,000 | 539 |
| 2001-08-03 | 525 | 538 | 525 | 530 | 78,000 | 530 |
| 2001-08-02 | 528 | 540 | 527 | 533 | 93,000 | 533 |
| 2001-08-01 | 525 | 533 | 522 | 527 | 147,000 | 527 |
| 2001-07-31 | 516 | 525 | 516 | 521 | 122,000 | 521 |
| 2001-07-30 | 513 | 514 | 510 | 513 | 70,000 | 513 |
| 2001-07-27 | 508 | 515 | 508 | 513 | 64,000 | 513 |
| 2001-07-26 | 501 | 508 | 501 | 508 | 37,000 | 508 |
| 2001-07-25 | 515 | 515 | 501 | 501 | 64,000 | 501 |
| 2001-07-24 | 510 | 511 | 500 | 508 | 52,000 | 508 |
| 2001-07-23 | 511 | 513 | 500 | 513 | 96,000 | 513 |
| 2001-07-19 | 510 | 514 | 510 | 513 | 74,000 | 513 |
| 2001-07-18 | 516 | 516 | 511 | 514 | 114,000 | 514 |
| 2001-07-17 | 516 | 518 | 515 | 517 | 47,000 | 517 |
| 2001-07-16 | 513 | 518 | 512 | 516 | 69,000 | 516 |
| 2001-07-13 | 510 | 515 | 507 | 512 | 83,000 | 512 |
| 2001-07-12 | 510 | 510 | 496 | 505 | 40,000 | 505 |
| 2001-07-11 | 495 | 501 | 495 | 496 | 37,000 | 496 |
| 2001-07-10 | 495 | 496 | 488 | 496 | 62,000 | 496 |
| 2001-07-09 | 505 | 505 | 493 | 496 | 36,000 | 496 |
| 2001-07-06 | 505 | 516 | 505 | 508 | 32,000 | 508 |
| 2001-07-05 | 509 | 519 | 508 | 519 | 39,000 | 519 |
| 2001-07-04 | 510 | 515 | 507 | 509 | 33,000 | 509 |
| 2001-07-03 | 532 | 532 | 510 | 519 | 84,000 | 519 |
| 2001-07-02 | 543 | 543 | 517 | 528 | 188,000 | 528 |
| 2001-06-29 | 535 | 537 | 530 | 533 | 130,000 | 533 |
| 2001-06-28 | 537 | 539 | 525 | 530 | 218,000 | 530 |
| 2001-06-27 | 539 | 539 | 521 | 530 | 180,000 | 530 |
| 2001-06-26 | 509 | 535 | 509 | 535 | 248,000 | 535 |
| 2001-06-25 | 501 | 508 | 498 | 507 | 171,000 | 507 |
| 2001-06-22 | 500 | 500 | 495 | 498 | 92,000 | 498 |
| 2001-06-21 | 495 | 500 | 495 | 497 | 22,000 | 497 |
| 2001-06-20 | 497 | 497 | 495 | 495 | 40,000 | 495 |
| 2001-06-19 | 499 | 499 | 495 | 496 | 39,000 | 496 |
| 2001-06-18 | 495 | 497 | 495 | 497 | 21,000 | 497 |
| 2001-06-15 | 490 | 496 | 490 | 495 | 43,000 | 495 |
| 2001-06-14 | 491 | 499 | 490 | 490 | 80,000 | 490 |
| 2001-06-13 | 496 | 497 | 489 | 490 | 45,000 | 490 |
| 2001-06-12 | 497 | 500 | 495 | 497 | 62,000 | 497 |
| 2001-06-11 | 482 | 500 | 482 | 500 | 43,000 | 500 |
| 2001-06-08 | 495 | 498 | 482 | 482 | 145,000 | 482 |
| 2001-06-07 | 500 | 500 | 495 | 496 | 30,000 | 496 |
| 2001-06-06 | 500 | 505 | 496 | 500 | 74,000 | 500 |
| 2001-06-05 | 499 | 505 | 495 | 500 | 92,000 | 500 |
| 2001-06-04 | 496 | 500 | 494 | 495 | 65,000 | 495 |
| 2001-06-01 | 484 | 486 | 477 | 486 | 24,000 | 486 |
| 2001-05-31 | 487 | 487 | 480 | 484 | 25,000 | 484 |
| 2001-05-30 | 498 | 498 | 480 | 487 | 60,000 | 487 |
| 2001-05-29 | 495 | 495 | 483 | 483 | 10,000 | 483 |
| 2001-05-28 | 499 | 499 | 490 | 490 | 49,000 | 490 |
| 2001-05-25 | 498 | 501 | 495 | 498 | 125,000 | 498 |
| 2001-05-24 | 491 | 496 | 480 | 492 | 126,000 | 492 |
| 2001-05-23 | 493 | 495 | 490 | 492 | 24,000 | 492 |
| 2001-05-22 | 495 | 500 | 485 | 491 | 68,000 | 491 |
| 2001-05-21 | 502 | 504 | 492 | 492 | 40,000 | 492 |
| 2001-05-18 | 490 | 505 | 490 | 502 | 83,000 | 502 |
| 2001-05-17 | 487 | 487 | 480 | 487 | 31,000 | 487 |
| 2001-05-16 | 473 | 490 | 473 | 485 | 20,000 | 485 |
| 2001-05-15 | 480 | 480 | 473 | 473 | 88,000 | 473 |
| 2001-05-14 | 487 | 488 | 482 | 482 | 47,000 | 482 |
| 2001-05-11 | 485 | 488 | 481 | 487 | 42,000 | 487 |
| 2001-05-10 | 490 | 490 | 487 | 488 | 37,000 | 488 |
| 2001-05-09 | 496 | 497 | 485 | 490 | 69,000 | 490 |
| 2001-05-08 | 505 | 505 | 493 | 500 | 47,000 | 500 |
| 2001-05-07 | 515 | 515 | 510 | 510 | 62,000 | 510 |
| 2001-05-02 | 510 | 518 | 510 | 515 | 93,000 | 515 |
| 2001-05-01 | 496 | 510 | 496 | 510 | 84,000 | 510 |
| 2001-04-27 | 520 | 520 | 490 | 491 | 240,000 | 491 |
| 2001-04-26 | 500 | 525 | 500 | 520 | 274,000 | 520 |
| 2001-04-25 | 489 | 497 | 485 | 497 | 92,000 | 497 |
| 2001-04-24 | 475 | 485 | 473 | 480 | 65,000 | 480 |
| 2001-04-23 | 470 | 475 | 470 | 475 | 57,000 | 475 |
| 2001-04-20 | 468 | 474 | 463 | 473 | 84,000 | 473 |
| 2001-04-19 | 474 | 474 | 468 | 470 | 21,000 | 470 |
| 2001-04-18 | 467 | 474 | 466 | 474 | 40,000 | 474 |
| 2001-04-17 | 469 | 475 | 466 | 475 | 21,000 | 475 |
| 2001-04-16 | 472 | 475 | 465 | 465 | 31,000 | 465 |
| 2001-04-13 | 469 | 475 | 462 | 469 | 24,000 | 469 |
| 2001-04-12 | 470 | 474 | 465 | 465 | 24,000 | 465 |
| 2001-04-11 | 464 | 475 | 463 | 474 | 59,000 | 474 |
| 2001-04-10 | 461 | 461 | 456 | 459 | 64,000 | 459 |
| 2001-04-09 | 460 | 466 | 458 | 458 | 55,000 | 458 |
| 2001-04-06 | 478 | 492 | 475 | 475 | 172,000 | 475 |
| 2001-04-05 | 480 | 503 | 476 | 503 | 310,000 | 503 |
| 2001-04-04 | 445 | 466 | 445 | 466 | 164,000 | 466 |
| 2001-04-03 | 444 | 447 | 441 | 447 | 62,000 | 447 |
| 2001-04-02 | 438 | 449 | 435 | 441 | 129,000 | 441 |
| 2001-03-30 | 440 | 454 | 435 | 435 | 92,000 | 435 |
| 2001-03-29 | 440 | 445 | 436 | 436 | 135,000 | 436 |
| 2001-03-28 | 427 | 450 | 427 | 444 | 198,000 | 444 |
| 2001-03-27 | 429 | 430 | 427 | 427 | 91,000 | 427 |
| 2001-03-26 | 415 | 439 | 415 | 439 | 149,000 | 439 |
| 2001-03-23 | 424 | 424 | 419 | 419 | 94,000 | 419 |
| 2001-03-22 | 422 | 425 | 415 | 419 | 79,000 | 419 |
| 2001-03-21 | 403 | 425 | 403 | 425 | 58,000 | 425 |
| 2001-03-19 | 402 | 406 | 400 | 400 | 60,000 | 400 |
| 2001-03-16 | 409 | 415 | 401 | 401 | 43,000 | 401 |
| 2001-03-15 | 408 | 409 | 395 | 409 | 91,000 | 409 |
| 2001-03-14 | 416 | 416 | 410 | 413 | 40,000 | 413 |
| 2001-03-13 | 403 | 417 | 400 | 417 | 90,000 | 417 |
| 2001-03-12 | 395 | 410 | 395 | 403 | 261,000 | 403 |
| 2001-03-09 | 418 | 423 | 415 | 420 | 210,000 | 420 |
| 2001-03-08 | 413 | 426 | 413 | 420 | 126,000 | 420 |
| 2001-03-07 | 411 | 418 | 410 | 413 | 63,000 | 413 |
| 2001-03-06 | 407 | 414 | 407 | 408 | 63,000 | 408 |
| 2001-03-05 | 405 | 413 | 405 | 407 | 93,000 | 407 |
| 2001-03-02 | 409 | 409 | 405 | 405 | 70,000 | 405 |
| 2001-03-01 | 407 | 410 | 402 | 404 | 47,000 | 404 |
| 2001-02-28 | 409 | 413 | 406 | 407 | 123,000 | 407 |
| 2001-02-27 | 411 | 416 | 411 | 411 | 125,000 | 411 |
| 2001-02-26 | 404 | 425 | 404 | 421 | 118,000 | 421 |
| 2001-02-23 | 404 | 404 | 401 | 404 | 57,000 | 404 |
| 2001-02-22 | 400 | 406 | 400 | 403 | 30,000 | 403 |
| 2001-02-21 | 401 | 406 | 400 | 404 | 41,000 | 404 |
| 2001-02-20 | 406 | 408 | 406 | 408 | 30,000 | 408 |
| 2001-02-19 | 403 | 406 | 403 | 406 | 45,000 | 406 |
| 2001-02-16 | 410 | 420 | 410 | 416 | 65,000 | 416 |
| 2001-02-15 | 406 | 414 | 406 | 410 | 65,000 | 410 |
| 2001-02-14 | 401 | 408 | 401 | 406 | 64,000 | 406 |
| 2001-02-13 | 400 | 405 | 400 | 402 | 65,000 | 402 |
| 2001-02-09 | 397 | 400 | 390 | 394 | 77,000 | 394 |
| 2001-02-08 | 403 | 405 | 397 | 399 | 40,000 | 399 |
| 2001-02-07 | 402 | 405 | 402 | 403 | 42,000 | 403 |
| 2001-02-06 | 405 | 407 | 402 | 402 | 53,000 | 402 |
| 2001-02-05 | 411 | 412 | 405 | 405 | 41,000 | 405 |
| 2001-02-02 | 415 | 416 | 407 | 411 | 35,000 | 411 |
| 2001-02-01 | 406 | 410 | 405 | 406 | 49,000 | 406 |
| 2001-01-31 | 419 | 419 | 410 | 411 | 57,000 | 411 |
| 2001-01-30 | 423 | 424 | 413 | 419 | 182,000 | 419 |
| 2001-01-29 | 423 | 440 | 415 | 430 | 363,000 | 430 |
| 2001-01-26 | 392 | 403 | 391 | 403 | 21,000 | 403 |
| 2001-01-25 | 408 | 408 | 391 | 391 | 31,000 | 391 |
| 2001-01-24 | 400 | 400 | 393 | 393 | 23,000 | 393 |
| 2001-01-23 | 402 | 405 | 397 | 400 | 18,000 | 400 |
| 2001-01-22 | 399 | 405 | 399 | 401 | 37,000 | 401 |
| 2001-01-19 | 395 | 395 | 390 | 390 | 28,000 | 390 |
| 2001-01-18 | 398 | 405 | 398 | 405 | 18,000 | 405 |
| 2001-01-17 | 405 | 407 | 405 | 405 | 16,000 | 405 |
| 2001-01-16 | 401 | 409 | 400 | 409 | 35,000 | 409 |
| 2001-01-15 | 398 | 400 | 398 | 400 | 13,000 | 400 |
| 2001-01-12 | 388 | 390 | 388 | 389 | 22,000 | 389 |
| 2001-01-11 | 392 | 392 | 388 | 388 | 42,000 | 388 |
| 2001-01-10 | 390 | 392 | 390 | 392 | 33,000 | 392 |
| 2001-01-09 | 402 | 402 | 385 | 390 | 16,000 | 390 |
| 2001-01-05 | 420 | 420 | 417 | 417 | 21,000 | 417 |
| 2001-01-04 | 407 | 408 | 391 | 391 | 10,000 | 391 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
