3201 ニッケ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 389 | 392 | 382 | 392 | 14,000 | 392 |
| 2002-12-27 | 385 | 403 | 385 | 403 | 31,000 | 403 |
| 2002-12-26 | 382 | 395 | 382 | 395 | 24,000 | 395 |
| 2002-12-25 | 390 | 392 | 376 | 381 | 90,000 | 381 |
| 2002-12-24 | 391 | 395 | 386 | 393 | 89,000 | 393 |
| 2002-12-20 | 388 | 392 | 388 | 391 | 53,000 | 391 |
| 2002-12-19 | 376 | 388 | 375 | 388 | 84,000 | 388 |
| 2002-12-18 | 390 | 392 | 376 | 376 | 38,000 | 376 |
| 2002-12-17 | 389 | 392 | 389 | 390 | 57,000 | 390 |
| 2002-12-16 | 389 | 391 | 385 | 386 | 117,000 | 386 |
| 2002-12-13 | 392 | 393 | 380 | 381 | 142,000 | 381 |
| 2002-12-12 | 391 | 392 | 391 | 392 | 37,000 | 392 |
| 2002-12-11 | 388 | 391 | 388 | 391 | 45,000 | 391 |
| 2002-12-10 | 384 | 387 | 384 | 386 | 49,000 | 386 |
| 2002-12-09 | 383 | 384 | 382 | 384 | 32,000 | 384 |
| 2002-12-06 | 382 | 384 | 381 | 383 | 40,000 | 383 |
| 2002-12-05 | 385 | 391 | 380 | 380 | 68,000 | 380 |
| 2002-12-04 | 375 | 385 | 373 | 385 | 73,000 | 385 |
| 2002-12-03 | 372 | 375 | 368 | 375 | 119,000 | 375 |
| 2002-12-02 | 381 | 381 | 372 | 372 | 141,000 | 372 |
| 2002-11-29 | 383 | 386 | 379 | 380 | 86,000 | 380 |
| 2002-11-28 | 385 | 394 | 385 | 391 | 36,000 | 391 |
| 2002-11-27 | 386 | 389 | 381 | 383 | 45,000 | 383 |
| 2002-11-26 | 380 | 389 | 380 | 387 | 44,000 | 387 |
| 2002-11-25 | 395 | 399 | 391 | 391 | 71,000 | 391 |
| 2002-11-22 | 385 | 392 | 384 | 385 | 66,000 | 385 |
| 2002-11-21 | 378 | 383 | 377 | 380 | 62,000 | 380 |
| 2002-11-20 | 370 | 380 | 370 | 379 | 55,000 | 379 |
| 2002-11-19 | 378 | 382 | 370 | 370 | 54,000 | 370 |
| 2002-11-18 | 376 | 380 | 375 | 378 | 45,000 | 378 |
| 2002-11-15 | 380 | 384 | 371 | 375 | 59,000 | 375 |
| 2002-11-14 | 387 | 394 | 370 | 370 | 99,000 | 370 |
| 2002-11-13 | 394 | 397 | 392 | 392 | 67,000 | 392 |
| 2002-11-12 | 390 | 405 | 390 | 394 | 127,000 | 394 |
| 2002-11-11 | 409 | 409 | 396 | 396 | 127,000 | 396 |
| 2002-11-08 | 406 | 409 | 406 | 409 | 64,000 | 409 |
| 2002-11-07 | 409 | 409 | 403 | 405 | 72,000 | 405 |
| 2002-11-06 | 415 | 415 | 411 | 412 | 39,000 | 412 |
| 2002-11-05 | 410 | 415 | 408 | 415 | 58,000 | 415 |
| 2002-11-01 | 406 | 412 | 406 | 408 | 67,000 | 408 |
| 2002-10-31 | 413 | 415 | 403 | 404 | 67,000 | 404 |
| 2002-10-30 | 404 | 415 | 404 | 410 | 64,000 | 410 |
| 2002-10-29 | 413 | 423 | 405 | 410 | 61,000 | 410 |
| 2002-10-28 | 420 | 422 | 413 | 413 | 82,000 | 413 |
| 2002-10-25 | 412 | 420 | 412 | 420 | 50,000 | 420 |
| 2002-10-24 | 421 | 422 | 411 | 417 | 57,000 | 417 |
| 2002-10-23 | 411 | 420 | 409 | 420 | 133,000 | 420 |
| 2002-10-22 | 425 | 425 | 411 | 411 | 64,000 | 411 |
| 2002-10-21 | 429 | 437 | 425 | 425 | 57,000 | 425 |
| 2002-10-18 | 420 | 426 | 420 | 422 | 24,000 | 422 |
| 2002-10-17 | 431 | 432 | 418 | 418 | 62,000 | 418 |
| 2002-10-16 | 425 | 438 | 425 | 431 | 64,000 | 431 |
| 2002-10-15 | 433 | 435 | 421 | 423 | 55,000 | 423 |
| 2002-10-11 | 412 | 425 | 412 | 419 | 45,000 | 419 |
| 2002-10-10 | 422 | 432 | 411 | 411 | 75,000 | 411 |
| 2002-10-09 | 428 | 428 | 419 | 422 | 53,000 | 422 |
| 2002-10-08 | 418 | 434 | 418 | 428 | 57,000 | 428 |
| 2002-10-07 | 419 | 425 | 415 | 418 | 36,000 | 418 |
| 2002-10-04 | 410 | 423 | 410 | 419 | 59,000 | 419 |
| 2002-10-03 | 434 | 436 | 418 | 418 | 59,000 | 418 |
| 2002-10-02 | 435 | 436 | 429 | 429 | 53,000 | 429 |
| 2002-10-01 | 423 | 430 | 423 | 430 | 79,000 | 430 |
| 2002-09-30 | 439 | 440 | 431 | 433 | 56,000 | 433 |
| 2002-09-27 | 440 | 447 | 435 | 440 | 89,000 | 440 |
| 2002-09-26 | 424 | 445 | 424 | 426 | 73,000 | 426 |
| 2002-09-25 | 444 | 445 | 425 | 429 | 70,000 | 429 |
| 2002-09-24 | 427 | 439 | 427 | 439 | 63,000 | 439 |
| 2002-09-20 | 434 | 438 | 432 | 432 | 51,000 | 432 |
| 2002-09-19 | 441 | 445 | 439 | 439 | 63,000 | 439 |
| 2002-09-18 | 433 | 441 | 428 | 441 | 46,000 | 441 |
| 2002-09-17 | 420 | 435 | 420 | 435 | 68,000 | 435 |
| 2002-09-13 | 425 | 425 | 418 | 425 | 119,000 | 425 |
| 2002-09-12 | 416 | 424 | 416 | 420 | 69,000 | 420 |
| 2002-09-11 | 410 | 416 | 410 | 416 | 78,000 | 416 |
| 2002-09-10 | 406 | 412 | 406 | 410 | 109,000 | 410 |
| 2002-09-09 | 395 | 415 | 395 | 406 | 76,000 | 406 |
| 2002-09-06 | 396 | 398 | 385 | 389 | 80,000 | 389 |
| 2002-09-05 | 411 | 411 | 401 | 402 | 105,000 | 402 |
| 2002-09-04 | 421 | 421 | 406 | 411 | 65,000 | 411 |
| 2002-09-03 | 430 | 432 | 421 | 421 | 88,000 | 421 |
| 2002-09-02 | 435 | 435 | 427 | 430 | 34,000 | 430 |
| 2002-08-30 | 431 | 438 | 425 | 435 | 65,000 | 435 |
| 2002-08-29 | 428 | 430 | 426 | 428 | 39,000 | 428 |
| 2002-08-28 | 431 | 433 | 427 | 427 | 49,000 | 427 |
| 2002-08-27 | 432 | 433 | 430 | 431 | 37,000 | 431 |
| 2002-08-26 | 428 | 442 | 428 | 436 | 47,000 | 436 |
| 2002-08-23 | 438 | 439 | 432 | 433 | 77,000 | 433 |
| 2002-08-22 | 420 | 430 | 420 | 430 | 45,000 | 430 |
| 2002-08-21 | 425 | 425 | 420 | 420 | 42,000 | 420 |
| 2002-08-20 | 427 | 431 | 420 | 420 | 55,000 | 420 |
| 2002-08-19 | 443 | 444 | 420 | 427 | 59,000 | 427 |
| 2002-08-16 | 448 | 448 | 441 | 441 | 41,000 | 441 |
| 2002-08-15 | 449 | 454 | 448 | 448 | 29,000 | 448 |
| 2002-08-14 | 445 | 453 | 445 | 449 | 10,000 | 449 |
| 2002-08-13 | 443 | 451 | 441 | 445 | 24,000 | 445 |
| 2002-08-12 | 457 | 457 | 443 | 443 | 35,000 | 443 |
| 2002-08-09 | 450 | 457 | 449 | 457 | 55,000 | 457 |
| 2002-08-08 | 456 | 458 | 450 | 450 | 54,000 | 450 |
| 2002-08-07 | 453 | 458 | 453 | 457 | 12,000 | 457 |
| 2002-08-06 | 461 | 461 | 450 | 452 | 16,000 | 452 |
| 2002-08-05 | 463 | 465 | 462 | 462 | 31,000 | 462 |
| 2002-08-02 | 453 | 465 | 449 | 464 | 41,000 | 464 |
| 2002-08-01 | 462 | 467 | 450 | 453 | 31,000 | 453 |
| 2002-07-31 | 455 | 458 | 451 | 457 | 16,000 | 457 |
| 2002-07-30 | 448 | 454 | 448 | 450 | 19,000 | 450 |
| 2002-07-29 | 445 | 450 | 441 | 441 | 49,000 | 441 |
| 2002-07-26 | 470 | 470 | 443 | 444 | 52,000 | 444 |
| 2002-07-25 | 467 | 470 | 462 | 470 | 55,000 | 470 |
| 2002-07-24 | 456 | 464 | 455 | 462 | 35,000 | 462 |
| 2002-07-23 | 460 | 460 | 455 | 457 | 25,000 | 457 |
| 2002-07-22 | 445 | 465 | 442 | 465 | 37,000 | 465 |
| 2002-07-19 | 450 | 455 | 450 | 453 | 29,000 | 453 |
| 2002-07-18 | 450 | 452 | 446 | 452 | 28,000 | 452 |
| 2002-07-17 | 450 | 450 | 442 | 445 | 34,000 | 445 |
| 2002-07-16 | 456 | 456 | 447 | 450 | 42,000 | 450 |
| 2002-07-15 | 463 | 463 | 451 | 451 | 34,000 | 451 |
| 2002-07-12 | 468 | 468 | 463 | 463 | 16,000 | 463 |
| 2002-07-11 | 465 | 467 | 462 | 467 | 34,000 | 467 |
| 2002-07-10 | 465 | 475 | 465 | 465 | 53,000 | 465 |
| 2002-07-09 | 465 | 475 | 465 | 472 | 22,000 | 472 |
| 2002-07-08 | 484 | 484 | 464 | 464 | 17,000 | 464 |
| 2002-07-05 | 475 | 484 | 474 | 474 | 12,000 | 474 |
| 2002-07-04 | 479 | 479 | 476 | 478 | 9,000 | 478 |
| 2002-07-03 | 479 | 485 | 477 | 485 | 25,000 | 485 |
| 2002-07-02 | 488 | 488 | 471 | 474 | 41,000 | 474 |
| 2002-07-01 | 494 | 494 | 483 | 483 | 84,000 | 483 |
| 2002-06-28 | 451 | 474 | 450 | 474 | 34,000 | 474 |
| 2002-06-27 | 453 | 458 | 451 | 451 | 21,000 | 451 |
| 2002-06-26 | 462 | 469 | 451 | 453 | 19,000 | 453 |
| 2002-06-25 | 477 | 478 | 462 | 462 | 46,000 | 462 |
| 2002-06-24 | 455 | 479 | 455 | 479 | 47,000 | 479 |
| 2002-06-21 | 458 | 458 | 445 | 458 | 14,000 | 458 |
| 2002-06-20 | 453 | 466 | 445 | 466 | 29,000 | 466 |
| 2002-06-19 | 450 | 456 | 445 | 445 | 63,000 | 445 |
| 2002-06-18 | 455 | 455 | 450 | 450 | 37,000 | 450 |
| 2002-06-17 | 465 | 465 | 442 | 443 | 67,000 | 443 |
| 2002-06-14 | 475 | 475 | 468 | 468 | 207,000 | 468 |
| 2002-06-13 | 476 | 476 | 467 | 467 | 44,000 | 467 |
| 2002-06-12 | 479 | 479 | 474 | 477 | 14,000 | 477 |
| 2002-06-11 | 474 | 477 | 474 | 475 | 27,000 | 475 |
| 2002-06-10 | 473 | 476 | 471 | 473 | 70,000 | 473 |
| 2002-06-07 | 468 | 471 | 466 | 470 | 76,000 | 470 |
| 2002-06-06 | 476 | 476 | 465 | 465 | 108,000 | 465 |
| 2002-06-05 | 475 | 479 | 475 | 477 | 50,000 | 477 |
| 2002-06-04 | 480 | 480 | 475 | 475 | 59,000 | 475 |
| 2002-06-03 | 482 | 482 | 479 | 481 | 13,000 | 481 |
| 2002-05-31 | 478 | 483 | 476 | 476 | 30,000 | 476 |
| 2002-05-30 | 483 | 483 | 474 | 474 | 85,000 | 474 |
| 2002-05-29 | 486 | 489 | 481 | 481 | 40,000 | 481 |
| 2002-05-28 | 485 | 488 | 485 | 486 | 31,000 | 486 |
| 2002-05-27 | 490 | 494 | 487 | 488 | 166,000 | 488 |
| 2002-05-24 | 495 | 495 | 488 | 490 | 56,000 | 490 |
| 2002-05-23 | 489 | 494 | 487 | 494 | 74,000 | 494 |
| 2002-05-22 | 485 | 489 | 485 | 487 | 43,000 | 487 |
| 2002-05-21 | 482 | 485 | 482 | 485 | 31,000 | 485 |
| 2002-05-20 | 482 | 490 | 481 | 484 | 62,000 | 484 |
| 2002-05-17 | 481 | 484 | 480 | 480 | 38,000 | 480 |
| 2002-05-16 | 481 | 481 | 479 | 480 | 35,000 | 480 |
| 2002-05-15 | 480 | 484 | 476 | 476 | 64,000 | 476 |
| 2002-05-14 | 482 | 484 | 480 | 480 | 27,000 | 480 |
| 2002-05-13 | 478 | 480 | 477 | 480 | 22,000 | 480 |
| 2002-05-10 | 481 | 481 | 477 | 477 | 75,000 | 477 |
| 2002-05-09 | 482 | 486 | 481 | 482 | 45,000 | 482 |
| 2002-05-08 | 482 | 488 | 478 | 478 | 59,000 | 478 |
| 2002-05-07 | 483 | 483 | 480 | 481 | 24,000 | 481 |
| 2002-05-02 | 481 | 484 | 481 | 483 | 24,000 | 483 |
| 2002-05-01 | 484 | 484 | 474 | 476 | 85,000 | 476 |
| 2002-04-30 | 480 | 481 | 479 | 480 | 31,000 | 480 |
| 2002-04-26 | 485 | 485 | 480 | 480 | 49,000 | 480 |
| 2002-04-25 | 486 | 486 | 483 | 483 | 54,000 | 483 |
| 2002-04-24 | 486 | 490 | 481 | 489 | 66,000 | 489 |
| 2002-04-23 | 488 | 490 | 482 | 488 | 81,000 | 488 |
| 2002-04-22 | 491 | 495 | 487 | 493 | 39,000 | 493 |
| 2002-04-19 | 491 | 491 | 487 | 490 | 48,000 | 490 |
| 2002-04-18 | 488 | 493 | 488 | 491 | 49,000 | 491 |
| 2002-04-17 | 487 | 490 | 475 | 480 | 51,000 | 480 |
| 2002-04-16 | 479 | 488 | 479 | 487 | 40,000 | 487 |
| 2002-04-15 | 473 | 478 | 472 | 478 | 50,000 | 478 |
| 2002-04-12 | 489 | 489 | 476 | 478 | 51,000 | 478 |
| 2002-04-11 | 493 | 493 | 488 | 489 | 37,000 | 489 |
| 2002-04-10 | 485 | 494 | 485 | 493 | 40,000 | 493 |
| 2002-04-09 | 495 | 497 | 481 | 481 | 61,000 | 481 |
| 2002-04-08 | 499 | 505 | 495 | 495 | 108,000 | 495 |
| 2002-04-05 | 492 | 498 | 487 | 498 | 67,000 | 498 |
| 2002-04-04 | 480 | 492 | 480 | 484 | 60,000 | 484 |
| 2002-04-03 | 478 | 483 | 475 | 480 | 84,000 | 480 |
| 2002-04-02 | 480 | 481 | 477 | 478 | 88,000 | 478 |
| 2002-04-01 | 475 | 475 | 470 | 475 | 49,000 | 475 |
| 2002-03-29 | 471 | 480 | 470 | 470 | 47,000 | 470 |
| 2002-03-28 | 479 | 479 | 470 | 470 | 22,000 | 470 |
| 2002-03-27 | 470 | 477 | 465 | 474 | 43,000 | 474 |
| 2002-03-26 | 469 | 469 | 462 | 465 | 66,000 | 465 |
| 2002-03-25 | 481 | 481 | 466 | 468 | 108,000 | 468 |
| 2002-03-22 | 479 | 479 | 465 | 466 | 150,000 | 466 |
| 2002-03-20 | 483 | 483 | 475 | 482 | 112,000 | 482 |
| 2002-03-19 | 485 | 490 | 482 | 490 | 71,000 | 490 |
| 2002-03-18 | 488 | 491 | 480 | 483 | 53,000 | 483 |
| 2002-03-15 | 483 | 485 | 482 | 485 | 30,000 | 485 |
| 2002-03-14 | 482 | 494 | 480 | 481 | 84,000 | 481 |
| 2002-03-13 | 482 | 485 | 480 | 481 | 105,000 | 481 |
| 2002-03-12 | 489 | 490 | 481 | 481 | 128,000 | 481 |
| 2002-03-11 | 485 | 488 | 481 | 488 | 79,000 | 488 |
| 2002-03-08 | 475 | 488 | 475 | 484 | 392,000 | 484 |
| 2002-03-07 | 503 | 503 | 495 | 500 | 84,000 | 500 |
| 2002-03-06 | 495 | 498 | 488 | 488 | 211,000 | 488 |
| 2002-03-05 | 507 | 509 | 496 | 497 | 120,000 | 497 |
| 2002-03-04 | 510 | 514 | 500 | 506 | 116,000 | 506 |
| 2002-03-01 | 532 | 532 | 493 | 500 | 141,000 | 500 |
| 2002-02-28 | 529 | 531 | 519 | 524 | 107,000 | 524 |
| 2002-02-27 | 514 | 519 | 505 | 519 | 85,000 | 519 |
| 2002-02-26 | 518 | 518 | 501 | 506 | 71,000 | 506 |
| 2002-02-25 | 509 | 510 | 505 | 509 | 156,000 | 509 |
| 2002-02-22 | 522 | 522 | 510 | 515 | 50,000 | 515 |
| 2002-02-21 | 515 | 529 | 515 | 522 | 63,000 | 522 |
| 2002-02-20 | 523 | 530 | 523 | 526 | 68,000 | 526 |
| 2002-02-19 | 540 | 540 | 527 | 536 | 96,000 | 536 |
| 2002-02-18 | 531 | 541 | 531 | 540 | 71,000 | 540 |
| 2002-02-15 | 534 | 541 | 531 | 531 | 95,000 | 531 |
| 2002-02-14 | 544 | 547 | 534 | 534 | 72,000 | 534 |
| 2002-02-13 | 535 | 547 | 535 | 546 | 71,000 | 546 |
| 2002-02-12 | 530 | 538 | 530 | 530 | 54,000 | 530 |
| 2002-02-08 | 510 | 525 | 510 | 525 | 74,000 | 525 |
| 2002-02-07 | 513 | 520 | 513 | 515 | 45,000 | 515 |
| 2002-02-06 | 513 | 523 | 512 | 523 | 57,000 | 523 |
| 2002-02-05 | 526 | 533 | 516 | 518 | 40,000 | 518 |
| 2002-02-04 | 540 | 540 | 525 | 525 | 14,000 | 525 |
| 2002-02-01 | 549 | 549 | 528 | 530 | 28,000 | 530 |
| 2002-01-31 | 530 | 541 | 530 | 532 | 55,000 | 532 |
| 2002-01-30 | 520 | 525 | 520 | 524 | 8,000 | 524 |
| 2002-01-29 | 525 | 532 | 525 | 525 | 86,000 | 525 |
| 2002-01-28 | 518 | 530 | 518 | 525 | 29,000 | 525 |
| 2002-01-25 | 544 | 550 | 531 | 537 | 128,000 | 537 |
| 2002-01-24 | 534 | 550 | 531 | 544 | 117,000 | 544 |
| 2002-01-23 | 530 | 535 | 519 | 534 | 95,000 | 534 |
| 2002-01-22 | 549 | 555 | 531 | 532 | 200,000 | 532 |
| 2002-01-21 | 525 | 535 | 516 | 529 | 40,000 | 529 |
| 2002-01-18 | 524 | 541 | 523 | 525 | 20,000 | 525 |
| 2002-01-17 | 527 | 527 | 525 | 525 | 10,000 | 525 |
| 2002-01-16 | 542 | 542 | 526 | 537 | 27,000 | 537 |
| 2002-01-15 | 548 | 550 | 541 | 542 | 69,000 | 542 |
| 2002-01-11 | 550 | 550 | 541 | 550 | 98,000 | 550 |
| 2002-01-10 | 542 | 551 | 535 | 544 | 126,000 | 544 |
| 2002-01-09 | 526 | 543 | 524 | 543 | 35,000 | 543 |
| 2002-01-08 | 535 | 539 | 523 | 526 | 23,000 | 526 |
| 2002-01-07 | 547 | 548 | 539 | 539 | 9,000 | 539 |
| 2002-01-04 | 549 | 550 | 535 | 550 | 20,000 | 550 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
