3201 ニッケ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,112 | 1,142 | 1,100 | 1,106 | 114,000 | 1,106 |
| 2005-12-29 | 1,085 | 1,111 | 1,069 | 1,106 | 119,000 | 1,106 |
| 2005-12-28 | 1,048 | 1,102 | 1,027 | 1,085 | 180,000 | 1,085 |
| 2005-12-27 | 1,041 | 1,066 | 1,041 | 1,049 | 104,000 | 1,049 |
| 2005-12-26 | 1,031 | 1,075 | 1,031 | 1,059 | 276,000 | 1,059 |
| 2005-12-22 | 1,051 | 1,070 | 1,046 | 1,050 | 252,000 | 1,050 |
| 2005-12-21 | 1,060 | 1,085 | 1,053 | 1,064 | 446,000 | 1,064 |
| 2005-12-20 | 1,075 | 1,080 | 1,040 | 1,076 | 157,000 | 1,076 |
| 2005-12-19 | 1,035 | 1,071 | 1,030 | 1,061 | 280,000 | 1,061 |
| 2005-12-16 | 1,021 | 1,036 | 1,020 | 1,035 | 123,000 | 1,035 |
| 2005-12-15 | 1,018 | 1,055 | 1,012 | 1,038 | 428,000 | 1,038 |
| 2005-12-14 | 1,024 | 1,026 | 1,008 | 1,018 | 133,000 | 1,018 |
| 2005-12-13 | 1,016 | 1,029 | 1,008 | 1,023 | 237,000 | 1,023 |
| 2005-12-12 | 990 | 1,018 | 990 | 1,016 | 299,000 | 1,016 |
| 2005-12-09 | 992 | 996 | 985 | 992 | 234,000 | 992 |
| 2005-12-08 | 1,004 | 1,007 | 993 | 996 | 155,000 | 996 |
| 2005-12-07 | 998 | 1,004 | 997 | 1,004 | 108,000 | 1,004 |
| 2005-12-06 | 996 | 1,005 | 996 | 1,000 | 119,000 | 1,000 |
| 2005-12-05 | 997 | 1,007 | 993 | 1,005 | 201,000 | 1,005 |
| 2005-12-02 | 1,001 | 1,020 | 988 | 1,001 | 183,000 | 1,001 |
| 2005-12-01 | 991 | 1,005 | 991 | 999 | 131,000 | 999 |
| 2005-11-30 | 994 | 1,002 | 988 | 988 | 140,000 | 988 |
| 2005-11-29 | 1,006 | 1,006 | 990 | 994 | 196,000 | 994 |
| 2005-11-28 | 998 | 1,013 | 990 | 1,008 | 143,000 | 1,008 |
| 2005-11-25 | 1,009 | 1,020 | 1,000 | 1,013 | 75,000 | 1,013 |
| 2005-11-24 | 1,021 | 1,029 | 1,008 | 1,014 | 231,000 | 1,014 |
| 2005-11-22 | 1,010 | 1,020 | 1,010 | 1,019 | 74,000 | 1,019 |
| 2005-11-21 | 1,010 | 1,026 | 1,010 | 1,010 | 114,000 | 1,010 |
| 2005-11-18 | 1,024 | 1,027 | 1,010 | 1,027 | 142,000 | 1,027 |
| 2005-11-17 | 980 | 1,034 | 980 | 1,019 | 178,000 | 1,019 |
| 2005-11-16 | 977 | 986 | 966 | 984 | 83,000 | 984 |
| 2005-11-15 | 985 | 987 | 978 | 979 | 105,000 | 979 |
| 2005-11-14 | 1,002 | 1,005 | 983 | 985 | 127,000 | 985 |
| 2005-11-11 | 987 | 1,010 | 987 | 1,000 | 133,000 | 1,000 |
| 2005-11-10 | 988 | 1,007 | 988 | 988 | 173,000 | 988 |
| 2005-11-09 | 995 | 1,012 | 990 | 996 | 105,000 | 996 |
| 2005-11-08 | 981 | 1,004 | 981 | 994 | 159,000 | 994 |
| 2005-11-07 | 990 | 1,005 | 978 | 984 | 199,000 | 984 |
| 2005-11-04 | 1,039 | 1,039 | 1,004 | 1,009 | 212,000 | 1,009 |
| 2005-11-02 | 1,019 | 1,042 | 1,010 | 1,039 | 324,000 | 1,039 |
| 2005-11-01 | 1,002 | 1,020 | 996 | 1,013 | 117,000 | 1,013 |
| 2005-10-31 | 970 | 1,003 | 970 | 992 | 276,000 | 992 |
| 2005-10-28 | 954 | 960 | 948 | 957 | 142,000 | 957 |
| 2005-10-27 | 935 | 954 | 932 | 951 | 220,000 | 951 |
| 2005-10-26 | 936 | 936 | 926 | 927 | 155,000 | 927 |
| 2005-10-25 | 902 | 930 | 900 | 929 | 340,000 | 929 |
| 2005-10-24 | 899 | 905 | 898 | 902 | 120,000 | 902 |
| 2005-10-21 | 880 | 896 | 877 | 894 | 330,000 | 894 |
| 2005-10-20 | 899 | 899 | 884 | 893 | 327,000 | 893 |
| 2005-10-19 | 894 | 897 | 888 | 893 | 168,000 | 893 |
| 2005-10-18 | 895 | 899 | 888 | 890 | 201,000 | 890 |
| 2005-10-17 | 923 | 923 | 895 | 897 | 253,000 | 897 |
| 2005-10-14 | 909 | 912 | 900 | 904 | 91,000 | 904 |
| 2005-10-13 | 906 | 907 | 896 | 899 | 136,000 | 899 |
| 2005-10-12 | 885 | 919 | 885 | 909 | 255,000 | 909 |
| 2005-10-11 | 868 | 883 | 868 | 883 | 80,000 | 883 |
| 2005-10-07 | 867 | 877 | 865 | 866 | 118,000 | 866 |
| 2005-10-06 | 890 | 890 | 862 | 868 | 267,000 | 868 |
| 2005-10-05 | 895 | 895 | 887 | 891 | 129,000 | 891 |
| 2005-10-04 | 901 | 901 | 886 | 895 | 123,000 | 895 |
| 2005-10-03 | 910 | 910 | 892 | 900 | 194,000 | 900 |
| 2005-09-30 | 939 | 940 | 891 | 903 | 187,000 | 903 |
| 2005-09-29 | 910 | 959 | 905 | 959 | 162,000 | 959 |
| 2005-09-28 | 900 | 915 | 900 | 904 | 79,000 | 904 |
| 2005-09-27 | 909 | 910 | 891 | 898 | 110,000 | 898 |
| 2005-09-26 | 878 | 907 | 877 | 899 | 201,000 | 899 |
| 2005-09-22 | 858 | 878 | 858 | 878 | 155,000 | 878 |
| 2005-09-21 | 872 | 872 | 856 | 863 | 46,000 | 863 |
| 2005-09-20 | 853 | 872 | 850 | 871 | 78,000 | 871 |
| 2005-09-16 | 853 | 860 | 843 | 859 | 130,000 | 859 |
| 2005-09-15 | 846 | 862 | 845 | 860 | 153,000 | 860 |
| 2005-09-14 | 844 | 857 | 843 | 844 | 196,000 | 844 |
| 2005-09-13 | 838 | 844 | 838 | 843 | 166,000 | 843 |
| 2005-09-12 | 830 | 844 | 821 | 841 | 214,000 | 841 |
| 2005-09-09 | 829 | 833 | 821 | 826 | 307,000 | 826 |
| 2005-09-08 | 818 | 826 | 818 | 820 | 137,000 | 820 |
| 2005-09-07 | 833 | 837 | 820 | 826 | 123,000 | 826 |
| 2005-09-06 | 835 | 840 | 826 | 830 | 147,000 | 830 |
| 2005-09-05 | 821 | 841 | 820 | 835 | 191,000 | 835 |
| 2005-09-02 | 815 | 832 | 815 | 817 | 77,000 | 817 |
| 2005-09-01 | 819 | 828 | 815 | 815 | 56,000 | 815 |
| 2005-08-31 | 810 | 817 | 810 | 813 | 36,000 | 813 |
| 2005-08-30 | 815 | 819 | 810 | 814 | 44,000 | 814 |
| 2005-08-29 | 815 | 819 | 810 | 816 | 112,000 | 816 |
| 2005-08-26 | 820 | 825 | 814 | 824 | 53,000 | 824 |
| 2005-08-25 | 823 | 823 | 815 | 820 | 61,000 | 820 |
| 2005-08-24 | 811 | 824 | 811 | 822 | 103,000 | 822 |
| 2005-08-23 | 827 | 831 | 818 | 831 | 62,000 | 831 |
| 2005-08-22 | 815 | 835 | 815 | 831 | 91,000 | 831 |
| 2005-08-19 | 807 | 821 | 806 | 819 | 120,000 | 819 |
| 2005-08-18 | 820 | 827 | 812 | 817 | 82,000 | 817 |
| 2005-08-17 | 831 | 838 | 827 | 828 | 86,000 | 828 |
| 2005-08-16 | 832 | 840 | 831 | 837 | 98,000 | 837 |
| 2005-08-15 | 825 | 833 | 815 | 831 | 108,000 | 831 |
| 2005-08-12 | 803 | 840 | 801 | 834 | 430,000 | 834 |
| 2005-08-11 | 783 | 795 | 781 | 790 | 136,000 | 790 |
| 2005-08-10 | 770 | 780 | 766 | 780 | 197,000 | 780 |
| 2005-08-09 | 766 | 770 | 760 | 770 | 131,000 | 770 |
| 2005-08-08 | 758 | 766 | 748 | 765 | 205,000 | 765 |
| 2005-08-05 | 762 | 764 | 746 | 757 | 111,000 | 757 |
| 2005-08-04 | 776 | 779 | 753 | 762 | 173,000 | 762 |
| 2005-08-03 | 772 | 778 | 771 | 775 | 160,000 | 775 |
| 2005-08-02 | 777 | 780 | 771 | 771 | 92,000 | 771 |
| 2005-08-01 | 776 | 780 | 770 | 776 | 148,000 | 776 |
| 2005-07-29 | 767 | 774 | 767 | 767 | 71,000 | 767 |
| 2005-07-28 | 766 | 778 | 766 | 767 | 121,000 | 767 |
| 2005-07-27 | 768 | 775 | 761 | 774 | 84,000 | 774 |
| 2005-07-26 | 757 | 770 | 757 | 768 | 101,000 | 768 |
| 2005-07-25 | 764 | 769 | 758 | 762 | 186,000 | 762 |
| 2005-07-22 | 773 | 780 | 770 | 774 | 71,000 | 774 |
| 2005-07-21 | 785 | 785 | 770 | 779 | 121,000 | 779 |
| 2005-07-20 | 785 | 785 | 778 | 783 | 98,000 | 783 |
| 2005-07-19 | 780 | 787 | 779 | 781 | 133,000 | 781 |
| 2005-07-15 | 762 | 783 | 762 | 771 | 194,000 | 771 |
| 2005-07-14 | 755 | 764 | 752 | 754 | 126,000 | 754 |
| 2005-07-13 | 751 | 753 | 747 | 751 | 78,000 | 751 |
| 2005-07-12 | 745 | 750 | 742 | 748 | 96,000 | 748 |
| 2005-07-11 | 733 | 752 | 733 | 737 | 142,000 | 737 |
| 2005-07-08 | 732 | 742 | 730 | 730 | 126,000 | 730 |
| 2005-07-07 | 740 | 741 | 731 | 731 | 135,000 | 731 |
| 2005-07-06 | 741 | 743 | 739 | 742 | 59,000 | 742 |
| 2005-07-05 | 740 | 745 | 739 | 741 | 69,000 | 741 |
| 2005-07-04 | 748 | 748 | 738 | 741 | 68,000 | 741 |
| 2005-07-01 | 743 | 746 | 733 | 738 | 119,000 | 738 |
| 2005-06-30 | 734 | 739 | 726 | 733 | 192,000 | 733 |
| 2005-06-29 | 726 | 734 | 725 | 734 | 66,000 | 734 |
| 2005-06-28 | 723 | 734 | 723 | 727 | 125,000 | 727 |
| 2005-06-27 | 725 | 729 | 718 | 720 | 101,000 | 720 |
| 2005-06-24 | 726 | 734 | 725 | 734 | 78,000 | 734 |
| 2005-06-23 | 730 | 735 | 730 | 731 | 103,000 | 731 |
| 2005-06-22 | 727 | 736 | 723 | 731 | 83,000 | 731 |
| 2005-06-21 | 721 | 742 | 720 | 733 | 182,000 | 733 |
| 2005-06-20 | 736 | 736 | 728 | 729 | 132,000 | 729 |
| 2005-06-17 | 734 | 737 | 732 | 734 | 129,000 | 734 |
| 2005-06-16 | 733 | 740 | 733 | 735 | 78,000 | 735 |
| 2005-06-15 | 736 | 737 | 726 | 733 | 111,000 | 733 |
| 2005-06-14 | 735 | 736 | 734 | 735 | 35,000 | 735 |
| 2005-06-13 | 738 | 744 | 735 | 738 | 131,000 | 738 |
| 2005-06-10 | 752 | 752 | 743 | 746 | 129,000 | 746 |
| 2005-06-09 | 749 | 750 | 742 | 750 | 124,000 | 750 |
| 2005-06-08 | 745 | 746 | 741 | 746 | 79,000 | 746 |
| 2005-06-07 | 746 | 746 | 739 | 744 | 53,000 | 744 |
| 2005-06-06 | 743 | 745 | 736 | 744 | 146,000 | 744 |
| 2005-06-03 | 738 | 743 | 730 | 742 | 86,000 | 742 |
| 2005-06-02 | 746 | 748 | 736 | 740 | 93,000 | 740 |
| 2005-06-01 | 725 | 755 | 725 | 742 | 123,000 | 742 |
| 2005-05-31 | 731 | 731 | 725 | 729 | 47,000 | 729 |
| 2005-05-30 | 728 | 728 | 717 | 724 | 228,000 | 724 |
| 2005-05-27 | 732 | 732 | 720 | 727 | 162,000 | 727 |
| 2005-05-26 | 728 | 732 | 719 | 724 | 225,000 | 724 |
| 2005-05-25 | 755 | 755 | 737 | 746 | 199,000 | 746 |
| 2005-05-24 | 745 | 749 | 740 | 749 | 172,000 | 749 |
| 2005-05-23 | 737 | 741 | 734 | 739 | 103,000 | 739 |
| 2005-05-20 | 748 | 748 | 735 | 736 | 151,000 | 736 |
| 2005-05-19 | 737 | 746 | 731 | 744 | 186,000 | 744 |
| 2005-05-18 | 732 | 744 | 721 | 730 | 83,000 | 730 |
| 2005-05-17 | 737 | 745 | 732 | 733 | 123,000 | 733 |
| 2005-05-16 | 754 | 759 | 733 | 733 | 149,000 | 733 |
| 2005-05-13 | 751 | 755 | 745 | 751 | 106,000 | 751 |
| 2005-05-12 | 754 | 754 | 749 | 752 | 43,000 | 752 |
| 2005-05-11 | 757 | 757 | 745 | 751 | 133,000 | 751 |
| 2005-05-10 | 765 | 765 | 755 | 759 | 123,000 | 759 |
| 2005-05-09 | 755 | 765 | 749 | 759 | 178,000 | 759 |
| 2005-05-06 | 765 | 768 | 755 | 760 | 216,000 | 760 |
| 2005-05-02 | 731 | 753 | 731 | 745 | 196,000 | 745 |
| 2005-04-28 | 724 | 735 | 722 | 729 | 115,000 | 729 |
| 2005-04-27 | 721 | 726 | 720 | 724 | 58,000 | 724 |
| 2005-04-26 | 732 | 735 | 721 | 726 | 132,000 | 726 |
| 2005-04-25 | 735 | 745 | 730 | 730 | 95,000 | 730 |
| 2005-04-22 | 732 | 732 | 728 | 730 | 71,000 | 730 |
| 2005-04-21 | 734 | 734 | 715 | 722 | 129,000 | 722 |
| 2005-04-20 | 722 | 746 | 715 | 734 | 284,000 | 734 |
| 2005-04-19 | 716 | 728 | 713 | 721 | 113,000 | 721 |
| 2005-04-18 | 726 | 727 | 708 | 712 | 202,000 | 712 |
| 2005-04-15 | 748 | 753 | 738 | 738 | 138,000 | 738 |
| 2005-04-14 | 747 | 755 | 745 | 753 | 145,000 | 753 |
| 2005-04-13 | 766 | 766 | 750 | 756 | 118,000 | 756 |
| 2005-04-12 | 771 | 771 | 757 | 758 | 108,000 | 758 |
| 2005-04-11 | 775 | 784 | 760 | 770 | 164,000 | 770 |
| 2005-04-08 | 770 | 778 | 770 | 775 | 95,000 | 775 |
| 2005-04-07 | 771 | 776 | 764 | 774 | 194,000 | 774 |
| 2005-04-06 | 766 | 772 | 763 | 772 | 135,000 | 772 |
| 2005-04-05 | 760 | 773 | 759 | 763 | 143,000 | 763 |
| 2005-04-04 | 761 | 766 | 754 | 758 | 133,000 | 758 |
| 2005-04-01 | 765 | 766 | 756 | 760 | 124,000 | 760 |
| 2005-03-31 | 757 | 757 | 741 | 755 | 248,000 | 755 |
| 2005-03-30 | 767 | 772 | 750 | 757 | 279,000 | 757 |
| 2005-03-29 | 785 | 788 | 767 | 767 | 182,000 | 767 |
| 2005-03-28 | 788 | 789 | 779 | 785 | 137,000 | 785 |
| 2005-03-25 | 778 | 801 | 778 | 796 | 260,000 | 796 |
| 2005-03-24 | 807 | 808 | 780 | 793 | 259,000 | 793 |
| 2005-03-23 | 821 | 825 | 806 | 824 | 238,000 | 824 |
| 2005-03-22 | 830 | 845 | 818 | 820 | 263,000 | 820 |
| 2005-03-18 | 829 | 850 | 820 | 850 | 133,000 | 850 |
| 2005-03-17 | 839 | 839 | 815 | 830 | 270,000 | 830 |
| 2005-03-16 | 830 | 849 | 820 | 844 | 317,000 | 844 |
| 2005-03-15 | 853 | 853 | 802 | 810 | 305,000 | 810 |
| 2005-03-14 | 797 | 884 | 794 | 873 | 877,000 | 873 |
| 2005-03-11 | 777 | 795 | 777 | 784 | 306,000 | 784 |
| 2005-03-10 | 782 | 795 | 782 | 787 | 141,000 | 787 |
| 2005-03-09 | 786 | 800 | 785 | 789 | 219,000 | 789 |
| 2005-03-08 | 800 | 805 | 793 | 796 | 171,000 | 796 |
| 2005-03-07 | 773 | 841 | 773 | 814 | 278,000 | 814 |
| 2005-03-04 | 776 | 785 | 775 | 781 | 116,000 | 781 |
| 2005-03-03 | 763 | 792 | 763 | 786 | 159,000 | 786 |
| 2005-03-02 | 784 | 790 | 780 | 783 | 73,000 | 783 |
| 2005-03-01 | 775 | 784 | 766 | 784 | 139,000 | 784 |
| 2005-02-28 | 775 | 779 | 772 | 773 | 78,000 | 773 |
| 2005-02-25 | 765 | 780 | 761 | 775 | 96,000 | 775 |
| 2005-02-24 | 760 | 764 | 756 | 764 | 58,000 | 764 |
| 2005-02-23 | 759 | 763 | 758 | 760 | 72,000 | 760 |
| 2005-02-22 | 770 | 774 | 766 | 768 | 220,000 | 768 |
| 2005-02-21 | 755 | 767 | 755 | 764 | 144,000 | 764 |
| 2005-02-18 | 758 | 764 | 758 | 763 | 116,000 | 763 |
| 2005-02-17 | 769 | 770 | 764 | 768 | 193,000 | 768 |
| 2005-02-16 | 770 | 779 | 765 | 768 | 292,000 | 768 |
| 2005-02-15 | 781 | 784 | 766 | 768 | 366,000 | 768 |
| 2005-02-14 | 784 | 786 | 780 | 781 | 148,000 | 781 |
| 2005-02-10 | 765 | 784 | 765 | 783 | 120,000 | 783 |
| 2005-02-09 | 771 | 783 | 767 | 775 | 109,000 | 775 |
| 2005-02-08 | 776 | 790 | 765 | 771 | 318,000 | 771 |
| 2005-02-07 | 768 | 796 | 763 | 786 | 281,000 | 786 |
| 2005-02-04 | 749 | 767 | 749 | 763 | 141,000 | 763 |
| 2005-02-03 | 759 | 760 | 740 | 758 | 215,000 | 758 |
| 2005-02-02 | 735 | 758 | 734 | 755 | 353,000 | 755 |
| 2005-02-01 | 740 | 757 | 730 | 735 | 790,000 | 735 |
| 2005-01-31 | 715 | 788 | 715 | 788 | 1,127,000 | 788 |
| 2005-01-28 | 660 | 693 | 659 | 688 | 659,000 | 688 |
| 2005-01-27 | 650 | 650 | 643 | 650 | 75,000 | 650 |
| 2005-01-26 | 646 | 652 | 643 | 650 | 81,000 | 650 |
| 2005-01-25 | 650 | 650 | 640 | 645 | 55,000 | 645 |
| 2005-01-24 | 644 | 650 | 643 | 648 | 91,000 | 648 |
| 2005-01-21 | 634 | 652 | 634 | 648 | 120,000 | 648 |
| 2005-01-20 | 641 | 646 | 637 | 640 | 84,000 | 640 |
| 2005-01-19 | 651 | 655 | 646 | 649 | 83,000 | 649 |
| 2005-01-18 | 670 | 670 | 660 | 660 | 105,000 | 660 |
| 2005-01-17 | 650 | 661 | 646 | 661 | 131,000 | 661 |
| 2005-01-14 | 652 | 652 | 642 | 649 | 245,000 | 649 |
| 2005-01-13 | 655 | 655 | 648 | 651 | 186,000 | 651 |
| 2005-01-12 | 662 | 662 | 646 | 646 | 110,000 | 646 |
| 2005-01-11 | 660 | 675 | 655 | 670 | 109,000 | 670 |
| 2005-01-07 | 647 | 657 | 647 | 653 | 19,000 | 653 |
| 2005-01-06 | 641 | 653 | 641 | 646 | 60,000 | 646 |
| 2005-01-05 | 660 | 660 | 651 | 651 | 66,000 | 651 |
| 2005-01-04 | 661 | 670 | 650 | 652 | 12,000 | 652 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
