3201 ニッケ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 857 | 857 | 833 | 839 | 84,000 | 839 |
| 2007-12-27 | 860 | 862 | 850 | 859 | 219,000 | 859 |
| 2007-12-26 | 842 | 855 | 842 | 855 | 255,000 | 855 |
| 2007-12-25 | 849 | 853 | 823 | 832 | 313,000 | 832 |
| 2007-12-21 | 824 | 829 | 815 | 828 | 323,000 | 828 |
| 2007-12-20 | 824 | 835 | 817 | 823 | 268,000 | 823 |
| 2007-12-19 | 829 | 845 | 822 | 824 | 246,000 | 824 |
| 2007-12-18 | 839 | 847 | 813 | 828 | 564,000 | 828 |
| 2007-12-17 | 869 | 873 | 833 | 838 | 358,000 | 838 |
| 2007-12-14 | 882 | 889 | 857 | 859 | 378,000 | 859 |
| 2007-12-13 | 897 | 897 | 868 | 874 | 239,000 | 874 |
| 2007-12-12 | 895 | 898 | 875 | 897 | 171,000 | 897 |
| 2007-12-11 | 892 | 908 | 892 | 896 | 274,000 | 896 |
| 2007-12-10 | 899 | 899 | 880 | 891 | 175,000 | 891 |
| 2007-12-07 | 895 | 909 | 882 | 892 | 209,000 | 892 |
| 2007-12-06 | 892 | 892 | 869 | 886 | 130,000 | 886 |
| 2007-12-05 | 860 | 875 | 850 | 871 | 248,000 | 871 |
| 2007-12-04 | 889 | 889 | 867 | 870 | 232,000 | 870 |
| 2007-12-03 | 891 | 900 | 880 | 888 | 202,000 | 888 |
| 2007-11-30 | 878 | 894 | 878 | 890 | 223,000 | 890 |
| 2007-11-29 | 860 | 889 | 860 | 877 | 224,000 | 877 |
| 2007-11-28 | 861 | 873 | 855 | 859 | 129,000 | 859 |
| 2007-11-27 | 836 | 874 | 815 | 871 | 286,000 | 871 |
| 2007-11-26 | 827 | 852 | 827 | 846 | 233,000 | 846 |
| 2007-11-22 | 839 | 849 | 811 | 824 | 360,000 | 824 |
| 2007-11-21 | 838 | 849 | 830 | 832 | 253,000 | 832 |
| 2007-11-20 | 867 | 867 | 827 | 848 | 409,000 | 848 |
| 2007-11-19 | 861 | 874 | 851 | 858 | 288,000 | 858 |
| 2007-11-16 | 886 | 886 | 865 | 871 | 179,000 | 871 |
| 2007-11-15 | 892 | 896 | 869 | 877 | 397,000 | 877 |
| 2007-11-14 | 846 | 892 | 846 | 878 | 236,000 | 878 |
| 2007-11-13 | 855 | 855 | 828 | 828 | 243,000 | 828 |
| 2007-11-12 | 859 | 886 | 854 | 854 | 236,000 | 854 |
| 2007-11-09 | 876 | 883 | 868 | 869 | 132,000 | 869 |
| 2007-11-08 | 878 | 878 | 853 | 856 | 253,000 | 856 |
| 2007-11-07 | 896 | 907 | 886 | 888 | 220,000 | 888 |
| 2007-11-06 | 912 | 920 | 881 | 886 | 420,000 | 886 |
| 2007-11-05 | 912 | 913 | 900 | 902 | 106,000 | 902 |
| 2007-11-02 | 942 | 945 | 909 | 914 | 251,000 | 914 |
| 2007-11-01 | 950 | 964 | 933 | 940 | 195,000 | 940 |
| 2007-10-31 | 934 | 959 | 925 | 959 | 218,000 | 959 |
| 2007-10-30 | 922 | 937 | 918 | 934 | 142,000 | 934 |
| 2007-10-29 | 912 | 936 | 912 | 922 | 105,000 | 922 |
| 2007-10-26 | 906 | 915 | 901 | 911 | 102,000 | 911 |
| 2007-10-25 | 907 | 925 | 891 | 906 | 183,000 | 906 |
| 2007-10-24 | 920 | 920 | 899 | 907 | 230,000 | 907 |
| 2007-10-23 | 926 | 926 | 902 | 919 | 443,000 | 919 |
| 2007-10-22 | 930 | 936 | 918 | 925 | 267,000 | 925 |
| 2007-10-19 | 961 | 961 | 938 | 940 | 168,000 | 940 |
| 2007-10-18 | 943 | 971 | 941 | 971 | 100,000 | 971 |
| 2007-10-17 | 949 | 952 | 938 | 943 | 167,000 | 943 |
| 2007-10-16 | 974 | 975 | 946 | 948 | 273,000 | 948 |
| 2007-10-15 | 978 | 979 | 968 | 975 | 105,000 | 975 |
| 2007-10-12 | 980 | 983 | 965 | 965 | 95,000 | 965 |
| 2007-10-11 | 964 | 979 | 954 | 979 | 144,000 | 979 |
| 2007-10-10 | 965 | 966 | 954 | 954 | 90,000 | 954 |
| 2007-10-09 | 949 | 960 | 949 | 955 | 74,000 | 955 |
| 2007-10-05 | 932 | 944 | 931 | 934 | 135,000 | 934 |
| 2007-10-04 | 940 | 951 | 927 | 936 | 187,000 | 936 |
| 2007-10-03 | 934 | 940 | 929 | 939 | 57,000 | 939 |
| 2007-10-02 | 938 | 942 | 922 | 928 | 145,000 | 928 |
| 2007-10-01 | 935 | 951 | 908 | 919 | 262,000 | 919 |
| 2007-09-28 | 940 | 948 | 913 | 928 | 162,000 | 928 |
| 2007-09-27 | 935 | 942 | 927 | 936 | 204,000 | 936 |
| 2007-09-26 | 950 | 971 | 915 | 925 | 229,000 | 925 |
| 2007-09-25 | 930 | 941 | 921 | 941 | 86,000 | 941 |
| 2007-09-21 | 937 | 938 | 905 | 910 | 132,000 | 910 |
| 2007-09-20 | 947 | 950 | 928 | 932 | 96,000 | 932 |
| 2007-09-19 | 935 | 938 | 915 | 933 | 151,000 | 933 |
| 2007-09-18 | 939 | 939 | 912 | 916 | 111,000 | 916 |
| 2007-09-14 | 955 | 955 | 930 | 938 | 213,000 | 938 |
| 2007-09-13 | 948 | 948 | 903 | 915 | 125,000 | 915 |
| 2007-09-12 | 930 | 964 | 928 | 946 | 222,000 | 946 |
| 2007-09-11 | 902 | 926 | 899 | 922 | 124,000 | 922 |
| 2007-09-10 | 909 | 919 | 891 | 902 | 152,000 | 902 |
| 2007-09-07 | 913 | 923 | 901 | 913 | 159,000 | 913 |
| 2007-09-06 | 900 | 903 | 891 | 903 | 118,000 | 903 |
| 2007-09-05 | 920 | 924 | 901 | 904 | 93,000 | 904 |
| 2007-09-04 | 936 | 936 | 920 | 930 | 84,000 | 930 |
| 2007-09-03 | 959 | 966 | 919 | 926 | 196,000 | 926 |
| 2007-08-31 | 924 | 944 | 917 | 944 | 93,000 | 944 |
| 2007-08-30 | 930 | 939 | 904 | 915 | 89,000 | 915 |
| 2007-08-29 | 882 | 907 | 882 | 901 | 83,000 | 901 |
| 2007-08-28 | 913 | 931 | 913 | 922 | 110,000 | 922 |
| 2007-08-27 | 925 | 938 | 913 | 923 | 105,000 | 923 |
| 2007-08-24 | 953 | 956 | 928 | 934 | 136,000 | 934 |
| 2007-08-23 | 912 | 935 | 912 | 935 | 90,000 | 935 |
| 2007-08-22 | 893 | 920 | 893 | 917 | 87,000 | 917 |
| 2007-08-21 | 909 | 922 | 890 | 913 | 197,000 | 913 |
| 2007-08-20 | 872 | 894 | 872 | 890 | 167,000 | 890 |
| 2007-08-17 | 923 | 923 | 867 | 868 | 180,000 | 868 |
| 2007-08-16 | 903 | 906 | 880 | 903 | 209,000 | 903 |
| 2007-08-15 | 942 | 942 | 921 | 923 | 112,000 | 923 |
| 2007-08-14 | 927 | 945 | 921 | 943 | 182,000 | 943 |
| 2007-08-13 | 922 | 955 | 920 | 937 | 150,000 | 937 |
| 2007-08-10 | 961 | 968 | 930 | 932 | 348,000 | 932 |
| 2007-08-09 | 956 | 964 | 950 | 960 | 253,000 | 960 |
| 2007-08-08 | 960 | 960 | 939 | 946 | 215,000 | 946 |
| 2007-08-07 | 962 | 967 | 944 | 952 | 164,000 | 952 |
| 2007-08-06 | 957 | 973 | 957 | 968 | 100,000 | 968 |
| 2007-08-03 | 976 | 976 | 959 | 967 | 215,000 | 967 |
| 2007-08-02 | 986 | 1,001 | 980 | 986 | 177,000 | 986 |
| 2007-08-01 | 991 | 1,004 | 985 | 986 | 171,000 | 986 |
| 2007-07-31 | 996 | 1,034 | 996 | 1,029 | 141,000 | 1,029 |
| 2007-07-30 | 993 | 1,003 | 979 | 982 | 211,000 | 982 |
| 2007-07-27 | 968 | 997 | 968 | 982 | 164,000 | 982 |
| 2007-07-26 | 1,022 | 1,036 | 1,009 | 1,013 | 184,000 | 1,013 |
| 2007-07-25 | 1,061 | 1,075 | 1,051 | 1,066 | 185,000 | 1,066 |
| 2007-07-24 | 1,032 | 1,084 | 1,030 | 1,083 | 157,000 | 1,083 |
| 2007-07-23 | 1,025 | 1,032 | 1,023 | 1,032 | 127,000 | 1,032 |
| 2007-07-20 | 1,025 | 1,032 | 1,020 | 1,025 | 68,000 | 1,025 |
| 2007-07-19 | 1,002 | 1,023 | 1,002 | 1,023 | 151,000 | 1,023 |
| 2007-07-18 | 1,004 | 1,004 | 993 | 998 | 70,000 | 998 |
| 2007-07-17 | 1,000 | 1,003 | 991 | 1,003 | 69,000 | 1,003 |
| 2007-07-13 | 1,004 | 1,005 | 997 | 1,004 | 95,000 | 1,004 |
| 2007-07-12 | 991 | 999 | 991 | 994 | 85,000 | 994 |
| 2007-07-11 | 987 | 995 | 981 | 981 | 65,000 | 981 |
| 2007-07-10 | 996 | 996 | 985 | 996 | 76,000 | 996 |
| 2007-07-09 | 1,000 | 1,001 | 995 | 995 | 74,000 | 995 |
| 2007-07-06 | 998 | 998 | 985 | 990 | 113,000 | 990 |
| 2007-07-05 | 992 | 998 | 992 | 997 | 68,000 | 997 |
| 2007-07-04 | 993 | 997 | 987 | 992 | 73,000 | 992 |
| 2007-07-03 | 993 | 998 | 983 | 992 | 90,000 | 992 |
| 2007-07-02 | 1,000 | 1,002 | 990 | 992 | 98,000 | 992 |
| 2007-06-29 | 985 | 995 | 978 | 990 | 65,000 | 990 |
| 2007-06-28 | 975 | 999 | 975 | 995 | 63,000 | 995 |
| 2007-06-27 | 979 | 989 | 977 | 983 | 93,000 | 983 |
| 2007-06-26 | 992 | 994 | 984 | 989 | 151,000 | 989 |
| 2007-06-25 | 1,006 | 1,011 | 994 | 994 | 96,000 | 994 |
| 2007-06-22 | 1,013 | 1,013 | 1,003 | 1,006 | 81,000 | 1,006 |
| 2007-06-21 | 1,007 | 1,007 | 999 | 1,007 | 97,000 | 1,007 |
| 2007-06-20 | 1,008 | 1,009 | 998 | 1,008 | 53,000 | 1,008 |
| 2007-06-19 | 1,010 | 1,017 | 1,007 | 1,009 | 56,000 | 1,009 |
| 2007-06-18 | 1,005 | 1,020 | 1,005 | 1,017 | 86,000 | 1,017 |
| 2007-06-15 | 997 | 997 | 985 | 995 | 63,000 | 995 |
| 2007-06-14 | 979 | 994 | 978 | 994 | 117,000 | 994 |
| 2007-06-13 | 985 | 989 | 968 | 976 | 121,000 | 976 |
| 2007-06-12 | 999 | 999 | 985 | 990 | 81,000 | 990 |
| 2007-06-11 | 999 | 1,002 | 987 | 998 | 49,000 | 998 |
| 2007-06-08 | 1,017 | 1,017 | 987 | 997 | 177,000 | 997 |
| 2007-06-07 | 1,009 | 1,015 | 1,003 | 1,012 | 63,000 | 1,012 |
| 2007-06-06 | 1,016 | 1,016 | 1,001 | 1,008 | 83,000 | 1,008 |
| 2007-06-05 | 1,018 | 1,022 | 1,014 | 1,022 | 57,000 | 1,022 |
| 2007-06-04 | 1,026 | 1,037 | 1,022 | 1,033 | 132,000 | 1,033 |
| 2007-06-01 | 1,021 | 1,044 | 1,021 | 1,034 | 182,000 | 1,034 |
| 2007-05-31 | 1,014 | 1,032 | 1,013 | 1,013 | 119,000 | 1,013 |
| 2007-05-30 | 1,008 | 1,012 | 1,005 | 1,007 | 81,000 | 1,007 |
| 2007-05-29 | 1,006 | 1,009 | 1,003 | 1,007 | 55,000 | 1,007 |
| 2007-05-28 | 998 | 1,014 | 996 | 1,009 | 95,000 | 1,009 |
| 2007-05-25 | 1,009 | 1,016 | 1,000 | 1,007 | 280,000 | 1,007 |
| 2007-05-24 | 1,001 | 1,001 | 996 | 999 | 29,000 | 999 |
| 2007-05-23 | 985 | 1,007 | 979 | 1,001 | 67,000 | 1,001 |
| 2007-05-22 | 986 | 994 | 969 | 991 | 62,000 | 991 |
| 2007-05-21 | 976 | 989 | 974 | 986 | 92,000 | 986 |
| 2007-05-18 | 1,000 | 1,001 | 976 | 981 | 107,000 | 981 |
| 2007-05-17 | 1,001 | 1,006 | 993 | 996 | 107,000 | 996 |
| 2007-05-16 | 1,009 | 1,014 | 1,001 | 1,001 | 90,000 | 1,001 |
| 2007-05-15 | 1,017 | 1,022 | 1,011 | 1,022 | 92,000 | 1,022 |
| 2007-05-14 | 1,016 | 1,036 | 1,016 | 1,033 | 174,000 | 1,033 |
| 2007-05-11 | 1,018 | 1,029 | 1,006 | 1,014 | 118,000 | 1,014 |
| 2007-05-10 | 1,027 | 1,035 | 1,021 | 1,022 | 109,000 | 1,022 |
| 2007-05-09 | 1,029 | 1,034 | 1,024 | 1,031 | 80,000 | 1,031 |
| 2007-05-08 | 1,020 | 1,047 | 1,020 | 1,028 | 146,000 | 1,028 |
| 2007-05-07 | 1,018 | 1,033 | 1,018 | 1,030 | 78,000 | 1,030 |
| 2007-05-02 | 1,013 | 1,020 | 1,011 | 1,018 | 62,000 | 1,018 |
| 2007-05-01 | 1,023 | 1,023 | 1,008 | 1,012 | 73,000 | 1,012 |
| 2007-04-27 | 1,016 | 1,031 | 1,016 | 1,023 | 74,000 | 1,023 |
| 2007-04-26 | 1,010 | 1,022 | 1,010 | 1,021 | 59,000 | 1,021 |
| 2007-04-25 | 1,019 | 1,019 | 1,007 | 1,008 | 101,000 | 1,008 |
| 2007-04-24 | 1,025 | 1,025 | 1,006 | 1,015 | 213,000 | 1,015 |
| 2007-04-23 | 1,025 | 1,035 | 1,022 | 1,024 | 108,000 | 1,024 |
| 2007-04-20 | 1,017 | 1,029 | 1,017 | 1,025 | 95,000 | 1,025 |
| 2007-04-19 | 1,032 | 1,033 | 1,014 | 1,017 | 88,000 | 1,017 |
| 2007-04-18 | 1,012 | 1,043 | 1,012 | 1,033 | 160,000 | 1,033 |
| 2007-04-17 | 1,024 | 1,027 | 1,009 | 1,014 | 205,000 | 1,014 |
| 2007-04-16 | 1,017 | 1,032 | 1,016 | 1,016 | 97,000 | 1,016 |
| 2007-04-13 | 1,023 | 1,027 | 1,013 | 1,015 | 81,000 | 1,015 |
| 2007-04-12 | 1,017 | 1,029 | 1,016 | 1,024 | 73,000 | 1,024 |
| 2007-04-11 | 1,029 | 1,035 | 1,020 | 1,027 | 128,000 | 1,027 |
| 2007-04-10 | 1,053 | 1,054 | 1,039 | 1,039 | 110,000 | 1,039 |
| 2007-04-09 | 1,034 | 1,061 | 1,034 | 1,055 | 117,000 | 1,055 |
| 2007-04-06 | 1,029 | 1,044 | 1,029 | 1,033 | 67,000 | 1,033 |
| 2007-04-05 | 1,043 | 1,049 | 1,039 | 1,039 | 121,000 | 1,039 |
| 2007-04-04 | 1,023 | 1,059 | 1,023 | 1,054 | 104,000 | 1,054 |
| 2007-04-03 | 1,008 | 1,030 | 1,005 | 1,019 | 214,000 | 1,019 |
| 2007-04-02 | 1,033 | 1,040 | 1,007 | 1,007 | 168,000 | 1,007 |
| 2007-03-30 | 1,046 | 1,046 | 1,022 | 1,033 | 124,000 | 1,033 |
| 2007-03-29 | 1,021 | 1,043 | 1,013 | 1,031 | 128,000 | 1,031 |
| 2007-03-28 | 1,046 | 1,046 | 1,029 | 1,030 | 103,000 | 1,030 |
| 2007-03-27 | 1,035 | 1,050 | 1,026 | 1,031 | 145,000 | 1,031 |
| 2007-03-26 | 1,063 | 1,067 | 1,055 | 1,062 | 131,000 | 1,062 |
| 2007-03-23 | 1,070 | 1,070 | 1,056 | 1,062 | 84,000 | 1,062 |
| 2007-03-22 | 1,050 | 1,074 | 1,050 | 1,069 | 94,000 | 1,069 |
| 2007-03-20 | 1,038 | 1,059 | 1,033 | 1,046 | 131,000 | 1,046 |
| 2007-03-19 | 1,037 | 1,039 | 1,028 | 1,028 | 102,000 | 1,028 |
| 2007-03-16 | 1,044 | 1,050 | 1,025 | 1,028 | 113,000 | 1,028 |
| 2007-03-15 | 1,023 | 1,049 | 1,023 | 1,033 | 116,000 | 1,033 |
| 2007-03-14 | 1,050 | 1,050 | 1,023 | 1,023 | 118,000 | 1,023 |
| 2007-03-13 | 1,071 | 1,082 | 1,061 | 1,063 | 68,000 | 1,063 |
| 2007-03-12 | 1,063 | 1,084 | 1,050 | 1,071 | 132,000 | 1,071 |
| 2007-03-09 | 1,041 | 1,061 | 1,035 | 1,045 | 200,000 | 1,045 |
| 2007-03-08 | 1,031 | 1,060 | 1,031 | 1,060 | 63,000 | 1,060 |
| 2007-03-07 | 1,027 | 1,039 | 1,016 | 1,031 | 105,000 | 1,031 |
| 2007-03-06 | 1,005 | 1,035 | 990 | 1,033 | 107,000 | 1,033 |
| 2007-03-05 | 1,036 | 1,045 | 1,018 | 1,019 | 93,000 | 1,019 |
| 2007-03-02 | 1,061 | 1,064 | 1,049 | 1,054 | 124,000 | 1,054 |
| 2007-03-01 | 1,031 | 1,064 | 1,031 | 1,061 | 130,000 | 1,061 |
| 2007-02-28 | 1,024 | 1,061 | 1,000 | 1,050 | 151,000 | 1,050 |
| 2007-02-27 | 1,084 | 1,105 | 1,073 | 1,093 | 202,000 | 1,093 |
| 2007-02-26 | 1,060 | 1,086 | 1,054 | 1,077 | 247,000 | 1,077 |
| 2007-02-23 | 1,046 | 1,061 | 1,032 | 1,058 | 124,000 | 1,058 |
| 2007-02-22 | 1,040 | 1,047 | 1,036 | 1,040 | 125,000 | 1,040 |
| 2007-02-21 | 1,025 | 1,031 | 1,020 | 1,031 | 95,000 | 1,031 |
| 2007-02-20 | 1,020 | 1,021 | 1,010 | 1,015 | 56,000 | 1,015 |
| 2007-02-19 | 1,021 | 1,028 | 1,012 | 1,022 | 54,000 | 1,022 |
| 2007-02-16 | 1,005 | 1,023 | 1,005 | 1,021 | 65,000 | 1,021 |
| 2007-02-15 | 1,003 | 1,024 | 1,003 | 1,021 | 81,000 | 1,021 |
| 2007-02-14 | 1,010 | 1,023 | 1,010 | 1,014 | 78,000 | 1,014 |
| 2007-02-13 | 990 | 1,013 | 990 | 1,006 | 92,000 | 1,006 |
| 2007-02-09 | 995 | 1,006 | 985 | 1,002 | 125,000 | 1,002 |
| 2007-02-08 | 1,018 | 1,018 | 1,000 | 1,000 | 65,000 | 1,000 |
| 2007-02-07 | 1,019 | 1,027 | 1,014 | 1,017 | 56,000 | 1,017 |
| 2007-02-06 | 1,013 | 1,032 | 1,013 | 1,026 | 122,000 | 1,026 |
| 2007-02-05 | 1,014 | 1,014 | 999 | 1,014 | 139,000 | 1,014 |
| 2007-02-02 | 1,008 | 1,015 | 995 | 1,010 | 104,000 | 1,010 |
| 2007-02-01 | 979 | 1,008 | 969 | 1,008 | 95,000 | 1,008 |
| 2007-01-31 | 1,004 | 1,004 | 985 | 989 | 119,000 | 989 |
| 2007-01-30 | 1,005 | 1,005 | 990 | 998 | 73,000 | 998 |
| 2007-01-29 | 995 | 1,006 | 991 | 1,005 | 58,000 | 1,005 |
| 2007-01-26 | 997 | 1,002 | 992 | 995 | 134,000 | 995 |
| 2007-01-25 | 994 | 998 | 993 | 997 | 116,000 | 997 |
| 2007-01-24 | 986 | 995 | 986 | 993 | 46,000 | 993 |
| 2007-01-23 | 975 | 985 | 975 | 981 | 47,000 | 981 |
| 2007-01-22 | 988 | 988 | 971 | 985 | 116,000 | 985 |
| 2007-01-19 | 975 | 985 | 975 | 985 | 38,000 | 985 |
| 2007-01-18 | 974 | 984 | 973 | 982 | 65,000 | 982 |
| 2007-01-17 | 978 | 988 | 973 | 983 | 108,000 | 983 |
| 2007-01-16 | 970 | 978 | 970 | 978 | 64,000 | 978 |
| 2007-01-15 | 969 | 974 | 966 | 972 | 89,000 | 972 |
| 2007-01-12 | 951 | 973 | 951 | 970 | 129,000 | 970 |
| 2007-01-11 | 959 | 960 | 948 | 950 | 109,000 | 950 |
| 2007-01-10 | 955 | 955 | 946 | 950 | 126,000 | 950 |
| 2007-01-09 | 940 | 955 | 936 | 955 | 137,000 | 955 |
| 2007-01-05 | 935 | 938 | 927 | 930 | 116,000 | 930 |
| 2007-01-04 | 922 | 933 | 920 | 932 | 34,000 | 932 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
