3201 ニッケ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 609 | 619 | 608 | 618 | 34,000 | 618 |
| 2008-12-29 | 599 | 615 | 599 | 609 | 50,000 | 609 |
| 2008-12-26 | 591 | 600 | 591 | 600 | 36,000 | 600 |
| 2008-12-25 | 604 | 604 | 598 | 599 | 20,000 | 599 |
| 2008-12-24 | 603 | 613 | 593 | 595 | 52,000 | 595 |
| 2008-12-22 | 604 | 620 | 604 | 609 | 79,000 | 609 |
| 2008-12-19 | 628 | 630 | 604 | 604 | 120,000 | 604 |
| 2008-12-18 | 624 | 654 | 624 | 628 | 98,000 | 628 |
| 2008-12-17 | 629 | 631 | 598 | 615 | 126,000 | 615 |
| 2008-12-16 | 647 | 650 | 625 | 628 | 88,000 | 628 |
| 2008-12-15 | 656 | 659 | 642 | 653 | 189,000 | 653 |
| 2008-12-12 | 640 | 640 | 600 | 616 | 221,000 | 616 |
| 2008-12-11 | 640 | 650 | 640 | 650 | 119,000 | 650 |
| 2008-12-10 | 649 | 657 | 643 | 645 | 207,000 | 645 |
| 2008-12-09 | 654 | 655 | 642 | 650 | 152,000 | 650 |
| 2008-12-08 | 653 | 664 | 647 | 653 | 177,000 | 653 |
| 2008-12-05 | 668 | 676 | 652 | 652 | 171,000 | 652 |
| 2008-12-04 | 662 | 672 | 657 | 665 | 90,000 | 665 |
| 2008-12-03 | 670 | 673 | 655 | 661 | 108,000 | 661 |
| 2008-12-02 | 689 | 690 | 670 | 670 | 127,000 | 670 |
| 2008-12-01 | 692 | 699 | 675 | 699 | 64,000 | 699 |
| 2008-11-28 | 701 | 704 | 686 | 692 | 100,000 | 692 |
| 2008-11-27 | 668 | 702 | 668 | 694 | 82,000 | 694 |
| 2008-11-26 | 650 | 668 | 648 | 668 | 59,000 | 668 |
| 2008-11-25 | 691 | 701 | 646 | 675 | 120,000 | 675 |
| 2008-11-21 | 658 | 696 | 635 | 691 | 116,000 | 691 |
| 2008-11-20 | 673 | 675 | 655 | 657 | 113,000 | 657 |
| 2008-11-19 | 697 | 700 | 682 | 692 | 49,000 | 692 |
| 2008-11-18 | 674 | 695 | 666 | 688 | 74,000 | 688 |
| 2008-11-17 | 670 | 699 | 652 | 674 | 178,000 | 674 |
| 2008-11-14 | 676 | 701 | 676 | 688 | 154,000 | 688 |
| 2008-11-13 | 674 | 685 | 657 | 673 | 126,000 | 673 |
| 2008-11-12 | 704 | 704 | 680 | 684 | 144,000 | 684 |
| 2008-11-11 | 731 | 731 | 700 | 704 | 139,000 | 704 |
| 2008-11-10 | 719 | 740 | 717 | 725 | 127,000 | 725 |
| 2008-11-07 | 700 | 715 | 678 | 692 | 166,000 | 692 |
| 2008-11-06 | 730 | 735 | 711 | 728 | 168,000 | 728 |
| 2008-11-05 | 758 | 791 | 721 | 730 | 335,000 | 730 |
| 2008-11-04 | 730 | 753 | 724 | 748 | 240,000 | 748 |
| 2008-10-31 | 730 | 745 | 704 | 729 | 313,000 | 729 |
| 2008-10-30 | 672 | 713 | 672 | 713 | 153,000 | 713 |
| 2008-10-29 | 667 | 677 | 630 | 676 | 223,000 | 676 |
| 2008-10-28 | 576 | 615 | 556 | 608 | 160,000 | 608 |
| 2008-10-27 | 656 | 656 | 576 | 576 | 234,000 | 576 |
| 2008-10-24 | 724 | 724 | 676 | 676 | 135,000 | 676 |
| 2008-10-23 | 676 | 724 | 674 | 724 | 114,000 | 724 |
| 2008-10-22 | 748 | 757 | 695 | 695 | 122,000 | 695 |
| 2008-10-21 | 774 | 774 | 764 | 767 | 106,000 | 767 |
| 2008-10-20 | 717 | 750 | 717 | 734 | 134,000 | 734 |
| 2008-10-17 | 717 | 718 | 687 | 707 | 110,000 | 707 |
| 2008-10-16 | 699 | 699 | 641 | 657 | 108,000 | 657 |
| 2008-10-15 | 727 | 730 | 680 | 710 | 131,000 | 710 |
| 2008-10-14 | 724 | 751 | 708 | 737 | 162,000 | 737 |
| 2008-10-10 | 669 | 693 | 662 | 686 | 99,000 | 686 |
| 2008-10-09 | 728 | 759 | 721 | 725 | 127,000 | 725 |
| 2008-10-08 | 766 | 772 | 737 | 738 | 169,000 | 738 |
| 2008-10-07 | 760 | 792 | 751 | 786 | 164,000 | 786 |
| 2008-10-06 | 809 | 812 | 779 | 798 | 137,000 | 798 |
| 2008-10-03 | 835 | 841 | 819 | 820 | 89,000 | 820 |
| 2008-10-02 | 871 | 871 | 850 | 851 | 48,000 | 851 |
| 2008-10-01 | 831 | 860 | 831 | 854 | 57,000 | 854 |
| 2008-09-30 | 815 | 828 | 800 | 821 | 94,000 | 821 |
| 2008-09-29 | 835 | 842 | 821 | 821 | 54,000 | 821 |
| 2008-09-26 | 842 | 845 | 820 | 827 | 207,000 | 827 |
| 2008-09-25 | 840 | 842 | 830 | 832 | 117,000 | 832 |
| 2008-09-24 | 822 | 836 | 820 | 830 | 141,000 | 830 |
| 2008-09-22 | 850 | 862 | 834 | 847 | 108,000 | 847 |
| 2008-09-19 | 830 | 853 | 826 | 835 | 168,000 | 835 |
| 2008-09-18 | 829 | 839 | 815 | 830 | 194,000 | 830 |
| 2008-09-17 | 843 | 870 | 839 | 865 | 108,000 | 865 |
| 2008-09-16 | 859 | 859 | 812 | 823 | 95,000 | 823 |
| 2008-09-12 | 881 | 885 | 874 | 885 | 120,000 | 885 |
| 2008-09-11 | 860 | 863 | 853 | 853 | 50,000 | 853 |
| 2008-09-10 | 870 | 877 | 852 | 865 | 94,000 | 865 |
| 2008-09-09 | 891 | 891 | 869 | 872 | 64,000 | 872 |
| 2008-09-08 | 871 | 890 | 857 | 883 | 109,000 | 883 |
| 2008-09-05 | 886 | 887 | 872 | 880 | 83,000 | 880 |
| 2008-09-04 | 893 | 894 | 883 | 892 | 83,000 | 892 |
| 2008-09-03 | 882 | 897 | 882 | 892 | 51,000 | 892 |
| 2008-09-02 | 897 | 898 | 870 | 873 | 66,000 | 873 |
| 2008-09-01 | 904 | 904 | 891 | 892 | 44,000 | 892 |
| 2008-08-29 | 888 | 904 | 888 | 904 | 112,000 | 904 |
| 2008-08-28 | 872 | 882 | 864 | 878 | 41,000 | 878 |
| 2008-08-27 | 895 | 895 | 882 | 882 | 13,000 | 882 |
| 2008-08-26 | 882 | 891 | 872 | 891 | 32,000 | 891 |
| 2008-08-25 | 897 | 900 | 890 | 892 | 60,000 | 892 |
| 2008-08-22 | 864 | 869 | 855 | 867 | 32,000 | 867 |
| 2008-08-21 | 875 | 880 | 855 | 864 | 48,000 | 864 |
| 2008-08-20 | 865 | 865 | 849 | 865 | 49,000 | 865 |
| 2008-08-19 | 874 | 874 | 850 | 864 | 83,000 | 864 |
| 2008-08-18 | 851 | 898 | 851 | 884 | 82,000 | 884 |
| 2008-08-15 | 855 | 878 | 850 | 861 | 71,000 | 861 |
| 2008-08-14 | 863 | 875 | 855 | 861 | 58,000 | 861 |
| 2008-08-13 | 887 | 887 | 851 | 863 | 77,000 | 863 |
| 2008-08-12 | 895 | 902 | 887 | 887 | 44,000 | 887 |
| 2008-08-11 | 887 | 906 | 887 | 905 | 89,000 | 905 |
| 2008-08-08 | 888 | 899 | 880 | 887 | 102,000 | 887 |
| 2008-08-07 | 909 | 909 | 878 | 889 | 102,000 | 889 |
| 2008-08-06 | 881 | 910 | 881 | 910 | 110,000 | 910 |
| 2008-08-05 | 870 | 886 | 865 | 880 | 66,000 | 880 |
| 2008-08-04 | 880 | 885 | 870 | 870 | 92,000 | 870 |
| 2008-08-01 | 897 | 903 | 875 | 876 | 86,000 | 876 |
| 2008-07-31 | 899 | 910 | 890 | 897 | 112,000 | 897 |
| 2008-07-30 | 871 | 894 | 871 | 890 | 132,000 | 890 |
| 2008-07-29 | 875 | 883 | 858 | 870 | 88,000 | 870 |
| 2008-07-28 | 871 | 882 | 871 | 877 | 76,000 | 877 |
| 2008-07-25 | 882 | 890 | 865 | 870 | 155,000 | 870 |
| 2008-07-24 | 851 | 885 | 851 | 885 | 111,000 | 885 |
| 2008-07-23 | 834 | 857 | 833 | 844 | 161,000 | 844 |
| 2008-07-22 | 832 | 852 | 825 | 844 | 175,000 | 844 |
| 2008-07-18 | 813 | 819 | 805 | 811 | 112,000 | 811 |
| 2008-07-17 | 814 | 822 | 810 | 819 | 46,000 | 819 |
| 2008-07-16 | 811 | 820 | 808 | 814 | 141,000 | 814 |
| 2008-07-15 | 816 | 823 | 810 | 821 | 199,000 | 821 |
| 2008-07-14 | 820 | 824 | 805 | 806 | 332,000 | 806 |
| 2008-07-11 | 816 | 826 | 813 | 819 | 100,000 | 819 |
| 2008-07-10 | 843 | 843 | 824 | 826 | 70,000 | 826 |
| 2008-07-09 | 867 | 867 | 833 | 833 | 71,000 | 833 |
| 2008-07-08 | 876 | 876 | 832 | 838 | 143,000 | 838 |
| 2008-07-07 | 865 | 874 | 850 | 866 | 139,000 | 866 |
| 2008-07-04 | 876 | 878 | 852 | 863 | 87,000 | 863 |
| 2008-07-03 | 870 | 872 | 855 | 870 | 83,000 | 870 |
| 2008-07-02 | 916 | 916 | 874 | 878 | 234,000 | 878 |
| 2008-07-01 | 881 | 900 | 881 | 886 | 129,000 | 886 |
| 2008-06-30 | 871 | 890 | 870 | 880 | 102,000 | 880 |
| 2008-06-27 | 874 | 881 | 872 | 881 | 100,000 | 881 |
| 2008-06-26 | 894 | 906 | 892 | 894 | 116,000 | 894 |
| 2008-06-25 | 900 | 900 | 885 | 893 | 138,000 | 893 |
| 2008-06-24 | 880 | 890 | 869 | 885 | 111,000 | 885 |
| 2008-06-23 | 885 | 895 | 880 | 890 | 80,000 | 890 |
| 2008-06-20 | 925 | 925 | 894 | 903 | 145,000 | 903 |
| 2008-06-19 | 924 | 928 | 892 | 895 | 178,000 | 895 |
| 2008-06-18 | 912 | 919 | 912 | 919 | 62,000 | 919 |
| 2008-06-17 | 920 | 920 | 905 | 912 | 99,000 | 912 |
| 2008-06-16 | 914 | 915 | 902 | 914 | 101,000 | 914 |
| 2008-06-13 | 884 | 902 | 866 | 894 | 269,000 | 894 |
| 2008-06-12 | 902 | 914 | 897 | 904 | 222,000 | 904 |
| 2008-06-11 | 901 | 907 | 897 | 904 | 133,000 | 904 |
| 2008-06-10 | 904 | 915 | 895 | 904 | 264,000 | 904 |
| 2008-06-09 | 901 | 913 | 898 | 902 | 79,000 | 902 |
| 2008-06-06 | 935 | 948 | 929 | 929 | 66,000 | 929 |
| 2008-06-05 | 934 | 941 | 925 | 937 | 49,000 | 937 |
| 2008-06-04 | 916 | 939 | 914 | 936 | 59,000 | 936 |
| 2008-06-03 | 954 | 954 | 914 | 916 | 126,000 | 916 |
| 2008-06-02 | 954 | 955 | 934 | 953 | 58,000 | 953 |
| 2008-05-30 | 941 | 960 | 932 | 954 | 198,000 | 954 |
| 2008-05-29 | 900 | 940 | 900 | 940 | 85,000 | 940 |
| 2008-05-28 | 907 | 907 | 894 | 896 | 105,000 | 896 |
| 2008-05-27 | 894 | 907 | 877 | 906 | 97,000 | 906 |
| 2008-05-26 | 899 | 909 | 888 | 892 | 203,000 | 892 |
| 2008-05-23 | 903 | 913 | 903 | 906 | 123,000 | 906 |
| 2008-05-22 | 876 | 896 | 875 | 895 | 110,000 | 895 |
| 2008-05-21 | 909 | 910 | 886 | 897 | 147,000 | 897 |
| 2008-05-20 | 916 | 918 | 906 | 914 | 124,000 | 914 |
| 2008-05-19 | 915 | 923 | 915 | 922 | 129,000 | 922 |
| 2008-05-16 | 928 | 935 | 920 | 925 | 154,000 | 925 |
| 2008-05-15 | 898 | 925 | 898 | 918 | 192,000 | 918 |
| 2008-05-14 | 862 | 896 | 862 | 892 | 219,000 | 892 |
| 2008-05-13 | 857 | 862 | 856 | 860 | 99,000 | 860 |
| 2008-05-12 | 843 | 866 | 839 | 864 | 157,000 | 864 |
| 2008-05-09 | 858 | 859 | 836 | 836 | 172,000 | 836 |
| 2008-05-08 | 846 | 848 | 840 | 843 | 115,000 | 843 |
| 2008-05-07 | 849 | 853 | 835 | 845 | 229,000 | 845 |
| 2008-05-02 | 840 | 845 | 836 | 845 | 134,000 | 845 |
| 2008-05-01 | 826 | 835 | 821 | 821 | 149,000 | 821 |
| 2008-04-30 | 836 | 847 | 821 | 837 | 118,000 | 837 |
| 2008-04-28 | 856 | 857 | 835 | 845 | 116,000 | 845 |
| 2008-04-25 | 825 | 840 | 825 | 836 | 136,000 | 836 |
| 2008-04-24 | 819 | 825 | 811 | 815 | 130,000 | 815 |
| 2008-04-23 | 819 | 826 | 803 | 821 | 143,000 | 821 |
| 2008-04-22 | 821 | 834 | 820 | 826 | 214,000 | 826 |
| 2008-04-21 | 839 | 839 | 806 | 821 | 268,000 | 821 |
| 2008-04-18 | 850 | 850 | 828 | 833 | 99,000 | 833 |
| 2008-04-17 | 863 | 863 | 840 | 846 | 122,000 | 846 |
| 2008-04-16 | 848 | 853 | 835 | 846 | 166,000 | 846 |
| 2008-04-15 | 838 | 855 | 835 | 855 | 116,000 | 855 |
| 2008-04-14 | 841 | 852 | 833 | 848 | 124,000 | 848 |
| 2008-04-11 | 854 | 868 | 842 | 868 | 140,000 | 868 |
| 2008-04-10 | 855 | 862 | 842 | 852 | 109,000 | 852 |
| 2008-04-09 | 912 | 912 | 865 | 873 | 130,000 | 873 |
| 2008-04-08 | 921 | 930 | 898 | 902 | 145,000 | 902 |
| 2008-04-07 | 920 | 927 | 920 | 926 | 94,000 | 926 |
| 2008-04-04 | 922 | 933 | 918 | 920 | 191,000 | 920 |
| 2008-04-03 | 918 | 930 | 918 | 926 | 105,000 | 926 |
| 2008-04-02 | 913 | 919 | 913 | 917 | 103,000 | 917 |
| 2008-04-01 | 883 | 897 | 883 | 893 | 171,000 | 893 |
| 2008-03-31 | 878 | 895 | 876 | 881 | 339,000 | 881 |
| 2008-03-28 | 830 | 879 | 813 | 878 | 281,000 | 878 |
| 2008-03-27 | 820 | 846 | 819 | 845 | 171,000 | 845 |
| 2008-03-26 | 819 | 830 | 810 | 816 | 198,000 | 816 |
| 2008-03-25 | 848 | 848 | 810 | 829 | 246,000 | 829 |
| 2008-03-24 | 819 | 828 | 804 | 818 | 228,000 | 818 |
| 2008-03-21 | 806 | 849 | 805 | 841 | 258,000 | 841 |
| 2008-03-19 | 814 | 816 | 798 | 805 | 135,000 | 805 |
| 2008-03-18 | 800 | 804 | 790 | 794 | 305,000 | 794 |
| 2008-03-17 | 846 | 846 | 799 | 804 | 283,000 | 804 |
| 2008-03-14 | 863 | 869 | 853 | 862 | 398,000 | 862 |
| 2008-03-13 | 890 | 903 | 881 | 901 | 169,000 | 901 |
| 2008-03-12 | 890 | 904 | 887 | 899 | 165,000 | 899 |
| 2008-03-11 | 863 | 879 | 840 | 878 | 302,000 | 878 |
| 2008-03-10 | 887 | 887 | 872 | 883 | 125,000 | 883 |
| 2008-03-07 | 879 | 894 | 869 | 889 | 161,000 | 889 |
| 2008-03-06 | 863 | 906 | 863 | 899 | 224,000 | 899 |
| 2008-03-05 | 853 | 879 | 843 | 864 | 227,000 | 864 |
| 2008-03-04 | 852 | 873 | 840 | 863 | 226,000 | 863 |
| 2008-03-03 | 863 | 869 | 835 | 852 | 364,000 | 852 |
| 2008-02-29 | 892 | 903 | 875 | 895 | 239,000 | 895 |
| 2008-02-28 | 895 | 898 | 875 | 892 | 127,000 | 892 |
| 2008-02-27 | 876 | 909 | 874 | 895 | 223,000 | 895 |
| 2008-02-26 | 880 | 888 | 865 | 866 | 197,000 | 866 |
| 2008-02-25 | 869 | 888 | 869 | 883 | 150,000 | 883 |
| 2008-02-22 | 847 | 860 | 837 | 859 | 137,000 | 859 |
| 2008-02-21 | 852 | 875 | 850 | 867 | 103,000 | 867 |
| 2008-02-20 | 881 | 881 | 840 | 842 | 192,000 | 842 |
| 2008-02-19 | 875 | 883 | 868 | 880 | 152,000 | 880 |
| 2008-02-18 | 889 | 891 | 867 | 878 | 225,000 | 878 |
| 2008-02-15 | 868 | 891 | 857 | 889 | 236,000 | 889 |
| 2008-02-14 | 870 | 889 | 855 | 885 | 196,000 | 885 |
| 2008-02-13 | 840 | 872 | 840 | 851 | 392,000 | 851 |
| 2008-02-12 | 812 | 844 | 808 | 840 | 320,000 | 840 |
| 2008-02-08 | 828 | 835 | 809 | 811 | 156,000 | 811 |
| 2008-02-07 | 820 | 841 | 806 | 827 | 333,000 | 827 |
| 2008-02-06 | 860 | 860 | 802 | 810 | 430,000 | 810 |
| 2008-02-05 | 883 | 885 | 864 | 870 | 279,000 | 870 |
| 2008-02-04 | 866 | 889 | 849 | 885 | 206,000 | 885 |
| 2008-02-01 | 873 | 882 | 852 | 871 | 315,000 | 871 |
| 2008-01-31 | 855 | 897 | 849 | 894 | 367,000 | 894 |
| 2008-01-30 | 859 | 890 | 846 | 855 | 448,000 | 855 |
| 2008-01-29 | 825 | 850 | 812 | 849 | 369,000 | 849 |
| 2008-01-28 | 815 | 825 | 793 | 793 | 320,000 | 793 |
| 2008-01-25 | 820 | 835 | 804 | 826 | 435,000 | 826 |
| 2008-01-24 | 770 | 819 | 766 | 810 | 802,000 | 810 |
| 2008-01-23 | 689 | 720 | 679 | 720 | 243,000 | 720 |
| 2008-01-22 | 726 | 726 | 688 | 688 | 291,000 | 688 |
| 2008-01-21 | 748 | 748 | 724 | 734 | 445,000 | 734 |
| 2008-01-18 | 700 | 765 | 699 | 752 | 467,000 | 752 |
| 2008-01-17 | 696 | 718 | 692 | 710 | 534,000 | 710 |
| 2008-01-16 | 705 | 722 | 690 | 695 | 640,000 | 695 |
| 2008-01-15 | 773 | 783 | 721 | 731 | 404,000 | 731 |
| 2008-01-11 | 790 | 790 | 759 | 763 | 331,000 | 763 |
| 2008-01-10 | 805 | 805 | 779 | 785 | 360,000 | 785 |
| 2008-01-09 | 788 | 797 | 770 | 797 | 368,000 | 797 |
| 2008-01-08 | 783 | 795 | 780 | 790 | 323,000 | 790 |
| 2008-01-07 | 812 | 812 | 790 | 793 | 438,000 | 793 |
| 2008-01-04 | 840 | 840 | 800 | 811 | 173,000 | 811 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
