3201 ニッケの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	639	655	638	646	60,000	646
2004-12-29	628	638	628	634	37,000	634
2004-12-28	634	640	630	635	26,000	635
2004-12-27	634	640	629	637	41,000	637
2004-12-24	640	647	633	635	132,000	635
2004-12-22	625	630	620	629	68,000	629
2004-12-21	623	650	623	630	194,000	630
2004-12-20	613	622	611	621	231,000	621
2004-12-17	610	615	607	608	92,000	608
2004-12-16	613	615	609	610	145,000	610
2004-12-15	619	619	609	609	131,000	609
2004-12-14	621	622	616	622	125,000	622
2004-12-13	616	625	616	622	83,000	622
2004-12-10	599	611	599	606	250,000	606
2004-12-09	614	614	607	609	27,000	609
2004-12-08	602	610	602	608	16,000	608
2004-12-07	610	614	603	610	96,000	610
2004-12-06	614	614	610	611	125,000	611
2004-12-03	610	613	610	612	32,000	612
2004-12-02	607	613	607	610	87,000	610
2004-12-01	603	603	598	601	53,000	601
2004-11-30	603	605	600	602	60,000	602
2004-11-29	590	604	590	601	72,000	601
2004-11-26	586	592	586	589	31,000	589
2004-11-25	590	590	584	590	68,000	590
2004-11-24	600	605	595	595	151,000	595
2004-11-22	600	600	594	597	139,000	597
2004-11-19	596	598	589	595	76,000	595
2004-11-18	605	618	597	598	131,000	598
2004-11-17	596	619	596	607	159,000	607
2004-11-16	606	606	594	597	84,000	597
2004-11-15	609	621	601	616	116,000	616
2004-11-12	593	600	593	599	65,000	599
2004-11-11	599	602	592	593	88,000	593
2004-11-10	595	599	593	594	61,000	594
2004-11-09	596	596	589	594	31,000	594
2004-11-08	587	594	583	592	64,000	592
2004-11-05	581	586	581	586	22,000	586
2004-11-04	577	579	570	578	91,000	578
2004-11-02	574	581	567	576	78,000	576
2004-11-01	573	576	570	575	38,000	575
2004-10-29	576	577	570	573	61,000	573
2004-10-28	586	587	580	582	46,000	582
2004-10-27	583	590	576	583	45,000	583
2004-10-26	584	594	580	583	22,000	583
2004-10-25	600	601	574	585	100,000	585
2004-10-22	582	596	582	591	45,000	591
2004-10-21	590	596	585	585	62,000	585
2004-10-20	589	596	586	587	71,000	587
2004-10-19	592	602	592	600	36,000	600
2004-10-18	594	600	590	591	57,000	591
2004-10-15	586	596	560	585	72,000	585
2004-10-14	610	610	588	588	49,000	588
2004-10-13	611	611	600	600	33,000	600
2004-10-12	611	613	605	611	53,000	611
2004-10-08	611	612	609	610	45,000	610
2004-10-07	607	613	604	611	90,000	611
2004-10-06	595	605	592	605	63,000	605
2004-10-05	595	606	592	602	89,000	602
2004-10-04	584	595	582	593	78,000	593
2004-10-01	569	580	569	580	75,000	580
2004-09-30	570	572	569	569	105,000	569
2004-09-29	580	580	561	569	110,000	569
2004-09-28	580	587	571	583	111,000	583
2004-09-27	581	585	580	583	57,000	583
2004-09-24	571	585	570	580	72,000	580
2004-09-22	585	585	578	581	75,000	581
2004-09-21	581	585	580	583	52,000	583
2004-09-17	579	583	578	578	30,000	578
2004-09-16	575	586	575	577	38,000	577
2004-09-15	585	586	578	578	38,000	578
2004-09-14	583	587	580	581	39,000	581
2004-09-13	581	585	580	584	26,000	584
2004-09-10	579	580	575	580	152,000	580
2004-09-09	584	590	579	579	70,000	579
2004-09-08	587	588	584	584	30,000	584
2004-09-07	581	585	580	584	73,000	584
2004-09-06	573	580	566	573	144,000	573
2004-09-03	580	581	571	571	106,000	571
2004-09-02	583	587	580	580	84,000	580
2004-09-01	590	590	571	581	102,000	581
2004-08-31	599	599	587	590	58,000	590
2004-08-30	595	598	590	595	32,000	595
2004-08-27	598	598	589	595	31,000	595
2004-08-26	595	595	587	589	46,000	589
2004-08-25	585	600	582	593	111,000	593
2004-08-24	572	584	572	575	88,000	575
2004-08-23	583	585	577	578	56,000	578
2004-08-20	591	597	583	590	58,000	590
2004-08-19	590	591	578	590	69,000	590
2004-08-18	594	594	583	589	35,000	589
2004-08-17	600	600	582	595	41,000	595
2004-08-16	604	605	595	602	54,000	602
2004-08-13	615	617	600	614	98,000	614
2004-08-12	617	620	612	615	57,000	615
2004-08-11	616	616	606	616	58,000	616
2004-08-10	591	606	591	606	39,000	606
2004-08-09	588	599	587	599	28,000	599
2004-08-06	590	603	577	598	64,000	598
2004-08-05	610	610	590	603	123,000	603
2004-08-04	624	625	603	619	42,000	619
2004-08-03	624	625	620	624	88,000	624
2004-08-02	621	624	608	623	55,000	623
2004-07-30	615	620	611	620	62,000	620
2004-07-29	603	608	600	608	10,000	608
2004-07-28	608	614	608	613	51,000	613
2004-07-27	619	619	604	608	37,000	608
2004-07-26	613	621	611	620	96,000	620
2004-07-23	605	619	605	612	99,000	612
2004-07-22	606	610	600	606	74,000	606
2004-07-21	610	616	605	616	117,000	616
2004-07-20	600	614	598	611	181,000	611
2004-07-16	606	616	600	601	129,000	601
2004-07-15	609	620	603	608	78,000	608
2004-07-14	631	635	620	620	131,000	620
2004-07-13	632	633	626	628	76,000	628
2004-07-12	621	635	617	635	119,000	635
2004-07-09	618	621	604	621	88,000	621
2004-07-08	605	620	599	608	103,000	608
2004-07-07	604	613	598	607	73,000	607
2004-07-06	610	621	610	614	69,000	614
2004-07-05	628	628	606	612	101,000	612
2004-07-02	639	643	623	631	128,000	631
2004-07-01	608	654	607	645	397,000	645
2004-06-30	598	608	595	607	102,000	607
2004-06-29	591	598	589	595	139,000	595
2004-06-28	584	598	584	598	146,000	598
2004-06-25	589	589	581	584	48,000	584
2004-06-24	589	592	588	589	68,000	589
2004-06-23	595	595	586	586	48,000	586
2004-06-22	596	596	590	592	48,000	592
2004-06-21	595	602	592	594	58,000	594
2004-06-18	603	603	592	595	116,000	595
2004-06-17	585	605	585	597	232,000	597
2004-06-16	572	590	571	589	152,000	589
2004-06-15	571	574	566	570	35,000	570
2004-06-14	568	583	568	571	45,000	571
2004-06-11	566	571	564	568	215,000	568
2004-06-10	567	575	567	574	46,000	574
2004-06-09	560	576	560	567	61,000	567
2004-06-08	576	576	555	560	52,000	560
2004-06-07	554	576	550	561	151,000	561
2004-06-04	550	554	550	554	68,000	554
2004-06-03	553	553	545	545	89,000	545
2004-06-02	551	556	545	552	217,000	552
2004-06-01	554	554	549	550	50,000	550
2004-05-31	554	555	547	553	93,000	553
2004-05-28	550	565	543	549	235,000	549
2004-05-27	547	552	543	543	94,000	543
2004-05-26	542	548	540	540	103,000	540
2004-05-25	540	545	540	541	279,000	541
2004-05-24	544	551	536	546	187,000	546
2004-05-21	548	548	532	544	165,000	544
2004-05-20	554	559	541	548	93,000	548
2004-05-19	536	564	535	554	156,000	554
2004-05-18	529	533	514	526	204,000	526
2004-05-17	541	553	525	539	273,000	539
2004-05-14	522	546	522	541	149,000	541
2004-05-13	547	547	523	528	254,000	528
2004-05-12	540	547	521	547	232,000	547
2004-05-11	530	556	530	545	146,000	545
2004-05-10	571	577	527	527	175,000	527
2004-05-07	587	588	575	575	94,000	575
2004-05-06	585	585	577	579	88,000	579
2004-04-30	590	590	572	583	105,000	583
2004-04-28	583	591	580	585	117,000	585
2004-04-27	586	586	579	581	98,000	581
2004-04-26	587	588	583	583	138,000	583
2004-04-23	584	589	581	587	164,000	587
2004-04-22	586	590	583	584	118,000	584
2004-04-21	583	591	583	584	140,000	584
2004-04-20	585	590	571	583	94,000	583
2004-04-19	598	598	570	585	173,000	585
2004-04-16	591	594	587	588	81,000	588
2004-04-15	596	610	592	595	206,000	595
2004-04-14	604	604	589	596	174,000	596
2004-04-13	600	607	597	601	114,000	601
2004-04-12	586	598	584	597	176,000	597
2004-04-09	580	588	574	586	159,000	586
2004-04-08	600	600	582	590	239,000	590
2004-04-07	592	602	592	601	121,000	601
2004-04-06	602	602	580	594	184,000	594
2004-04-05	605	611	603	603	164,000	603
2004-04-02	609	614	604	604	109,000	604
2004-04-01	605	614	597	604	146,000	604
2004-03-31	605	616	595	615	237,000	615
2004-03-30	641	641	600	625	130,000	625
2004-03-29	630	643	630	641	257,000	641
2004-03-26	600	641	600	630	350,000	630
2004-03-25	596	598	576	595	271,000	595
2004-03-24	580	591	578	584	203,000	584
2004-03-23	594	594	572	580	185,000	580
2004-03-22	569	595	569	587	233,000	587
2004-03-19	565	580	560	569	273,000	569
2004-03-18	570	580	550	560	302,000	560
2004-03-17	539	575	539	570	350,000	570
2004-03-16	539	539	535	538	134,000	538
2004-03-15	535	540	535	538	157,000	538
2004-03-12	542	542	527	529	214,000	529
2004-03-11	522	544	522	542	476,000	542
2004-03-10	510	529	510	523	320,000	523
2004-03-09	509	515	506	513	211,000	513
2004-03-08	501	510	500	506	343,000	506
2004-03-05	500	500	492	500	234,000	500
2004-03-04	495	500	494	495	151,000	495
2004-03-03	496	499	490	492	141,000	492
2004-03-02	499	500	490	495	138,000	495
2004-03-01	490	498	490	494	132,000	494
2004-02-27	485	489	485	489	101,000	489
2004-02-26	481	482	480	482	65,000	482
2004-02-25	486	487	474	479	215,000	479
2004-02-24	489	492	487	488	239,000	488
2004-02-23	491	491	488	488	124,000	488
2004-02-20	488	491	486	490	119,000	490
2004-02-19	488	493	488	488	94,000	488
2004-02-18	490	491	488	490	67,000	490
2004-02-17	488	491	488	491	57,000	491
2004-02-16	486	490	486	490	74,000	490
2004-02-13	485	490	485	485	74,000	485
2004-02-12	483	490	483	485	112,000	485
2004-02-10	480	485	480	482	78,000	482
2004-02-09	482	485	480	480	57,000	480
2004-02-06	483	485	482	482	53,000	482
2004-02-05	477	483	477	483	151,000	483
2004-02-04	482	482	477	477	96,000	477
2004-02-03	484	484	480	482	91,000	482
2004-02-02	479	484	479	479	101,000	479
2004-01-30	477	480	475	478	143,000	478
2004-01-29	481	483	480	480	104,000	480
2004-01-28	487	489	485	485	114,000	485
2004-01-27	492	492	486	487	114,000	487
2004-01-26	491	492	489	491	90,000	491
2004-01-23	497	497	491	491	93,000	491
2004-01-22	490	503	488	492	231,000	492
2004-01-21	487	496	483	485	307,000	485
2004-01-20	475	483	475	477	131,000	477
2004-01-19	473	477	470	472	128,000	472
2004-01-16	472	476	470	473	95,000	473
2004-01-15	475	476	470	471	138,000	471
2004-01-14	472	481	472	475	146,000	475
2004-01-13	480	481	472	472	83,000	472
2004-01-09	477	482	476	480	89,000	480
2004-01-08	479	491	475	478	132,000	478
2004-01-07	479	483	475	475	45,000	475
2004-01-06	482	490	480	482	117,000	482
2004-01-05	477	481	477	481	6,000	481

分割・併合履歴： [1986-09-26]1株→1.09株

3201 ニッケ の時系列データ [2004年度]

3201 ニッケの時系列データ [2004年度]