3201 ニッケ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 565 | 581 | 564 | 564 | 107,000 | 564 |
| 2009-12-29 | 558 | 561 | 550 | 559 | 55,000 | 559 |
| 2009-12-28 | 549 | 557 | 549 | 555 | 43,000 | 555 |
| 2009-12-25 | 559 | 559 | 549 | 556 | 23,000 | 556 |
| 2009-12-24 | 562 | 564 | 552 | 559 | 62,000 | 559 |
| 2009-12-22 | 558 | 559 | 548 | 557 | 79,000 | 557 |
| 2009-12-21 | 552 | 554 | 548 | 550 | 39,000 | 550 |
| 2009-12-18 | 557 | 558 | 551 | 552 | 31,000 | 552 |
| 2009-12-17 | 553 | 563 | 550 | 558 | 59,000 | 558 |
| 2009-12-16 | 551 | 565 | 546 | 553 | 118,000 | 553 |
| 2009-12-15 | 562 | 565 | 543 | 550 | 232,000 | 550 |
| 2009-12-14 | 560 | 560 | 531 | 545 | 116,000 | 545 |
| 2009-12-11 | 547 | 552 | 529 | 552 | 158,000 | 552 |
| 2009-12-10 | 533 | 550 | 532 | 538 | 117,000 | 538 |
| 2009-12-09 | 536 | 551 | 536 | 539 | 73,000 | 539 |
| 2009-12-08 | 550 | 559 | 542 | 546 | 139,000 | 546 |
| 2009-12-07 | 551 | 557 | 544 | 550 | 111,000 | 550 |
| 2009-12-04 | 544 | 544 | 534 | 541 | 69,000 | 541 |
| 2009-12-03 | 530 | 545 | 527 | 543 | 138,000 | 543 |
| 2009-12-02 | 549 | 549 | 526 | 531 | 204,000 | 531 |
| 2009-12-01 | 510 | 530 | 504 | 530 | 170,000 | 530 |
| 2009-11-30 | 481 | 507 | 481 | 507 | 158,000 | 507 |
| 2009-11-27 | 489 | 489 | 479 | 480 | 122,000 | 480 |
| 2009-11-26 | 496 | 499 | 484 | 492 | 141,000 | 492 |
| 2009-11-25 | 517 | 517 | 506 | 516 | 136,000 | 516 |
| 2009-11-24 | 531 | 531 | 518 | 527 | 127,000 | 527 |
| 2009-11-20 | 521 | 531 | 520 | 531 | 111,000 | 531 |
| 2009-11-19 | 524 | 529 | 512 | 526 | 125,000 | 526 |
| 2009-11-18 | 517 | 520 | 512 | 518 | 101,000 | 518 |
| 2009-11-17 | 530 | 530 | 511 | 516 | 63,000 | 516 |
| 2009-11-16 | 523 | 523 | 513 | 520 | 122,000 | 520 |
| 2009-11-13 | 531 | 531 | 521 | 529 | 77,000 | 529 |
| 2009-11-12 | 552 | 552 | 528 | 530 | 138,000 | 530 |
| 2009-11-11 | 570 | 574 | 538 | 547 | 145,000 | 547 |
| 2009-11-10 | 571 | 585 | 567 | 569 | 88,000 | 569 |
| 2009-11-09 | 589 | 589 | 558 | 570 | 73,000 | 570 |
| 2009-11-06 | 580 | 580 | 574 | 579 | 37,000 | 579 |
| 2009-11-05 | 599 | 599 | 568 | 584 | 169,000 | 584 |
| 2009-11-04 | 610 | 610 | 600 | 605 | 76,000 | 605 |
| 2009-11-02 | 607 | 610 | 592 | 603 | 89,000 | 603 |
| 2009-10-30 | 600 | 610 | 600 | 607 | 191,000 | 607 |
| 2009-10-29 | 606 | 607 | 598 | 600 | 105,000 | 600 |
| 2009-10-28 | 606 | 609 | 594 | 607 | 197,000 | 607 |
| 2009-10-27 | 645 | 649 | 609 | 612 | 238,000 | 612 |
| 2009-10-26 | 620 | 635 | 620 | 635 | 146,000 | 635 |
| 2009-10-23 | 622 | 643 | 617 | 630 | 193,000 | 630 |
| 2009-10-22 | 626 | 627 | 614 | 623 | 127,000 | 623 |
| 2009-10-21 | 632 | 642 | 627 | 634 | 97,000 | 634 |
| 2009-10-20 | 628 | 648 | 628 | 633 | 81,000 | 633 |
| 2009-10-19 | 636 | 636 | 618 | 628 | 80,000 | 628 |
| 2009-10-16 | 640 | 640 | 621 | 628 | 63,000 | 628 |
| 2009-10-15 | 630 | 635 | 624 | 627 | 62,000 | 627 |
| 2009-10-14 | 622 | 624 | 613 | 624 | 84,000 | 624 |
| 2009-10-13 | 625 | 625 | 616 | 621 | 106,000 | 621 |
| 2009-10-09 | 645 | 645 | 624 | 633 | 37,000 | 633 |
| 2009-10-08 | 649 | 649 | 620 | 635 | 98,000 | 635 |
| 2009-10-07 | 648 | 648 | 626 | 639 | 64,000 | 639 |
| 2009-10-06 | 645 | 645 | 615 | 637 | 101,000 | 637 |
| 2009-10-05 | 647 | 647 | 628 | 645 | 90,000 | 645 |
| 2009-10-02 | 669 | 669 | 631 | 656 | 104,000 | 656 |
| 2009-10-01 | 677 | 678 | 655 | 669 | 64,000 | 669 |
| 2009-09-30 | 688 | 688 | 671 | 680 | 85,000 | 680 |
| 2009-09-29 | 687 | 687 | 675 | 687 | 51,000 | 687 |
| 2009-09-28 | 682 | 698 | 677 | 694 | 83,000 | 694 |
| 2009-09-25 | 709 | 709 | 685 | 692 | 77,000 | 692 |
| 2009-09-24 | 683 | 709 | 683 | 708 | 112,000 | 708 |
| 2009-09-18 | 678 | 688 | 676 | 683 | 96,000 | 683 |
| 2009-09-17 | 690 | 691 | 678 | 684 | 65,000 | 684 |
| 2009-09-16 | 699 | 705 | 682 | 686 | 76,000 | 686 |
| 2009-09-15 | 699 | 702 | 688 | 691 | 71,000 | 691 |
| 2009-09-14 | 705 | 719 | 681 | 709 | 186,000 | 709 |
| 2009-09-11 | 723 | 727 | 697 | 705 | 183,000 | 705 |
| 2009-09-10 | 697 | 714 | 697 | 714 | 59,000 | 714 |
| 2009-09-09 | 691 | 704 | 690 | 696 | 92,000 | 696 |
| 2009-09-08 | 700 | 700 | 692 | 695 | 53,000 | 695 |
| 2009-09-07 | 691 | 697 | 691 | 694 | 28,000 | 694 |
| 2009-09-04 | 699 | 699 | 683 | 689 | 79,000 | 689 |
| 2009-09-03 | 700 | 724 | 696 | 697 | 123,000 | 697 |
| 2009-09-02 | 731 | 731 | 703 | 708 | 127,000 | 708 |
| 2009-09-01 | 727 | 745 | 724 | 727 | 86,000 | 727 |
| 2009-08-31 | 724 | 735 | 709 | 718 | 94,000 | 718 |
| 2009-08-28 | 718 | 732 | 715 | 724 | 101,000 | 724 |
| 2009-08-27 | 733 | 733 | 712 | 718 | 50,000 | 718 |
| 2009-08-26 | 732 | 741 | 727 | 733 | 71,000 | 733 |
| 2009-08-25 | 738 | 738 | 711 | 715 | 122,000 | 715 |
| 2009-08-24 | 728 | 742 | 724 | 728 | 130,000 | 728 |
| 2009-08-21 | 709 | 709 | 685 | 695 | 96,000 | 695 |
| 2009-08-20 | 707 | 712 | 693 | 709 | 73,000 | 709 |
| 2009-08-19 | 686 | 707 | 686 | 697 | 72,000 | 697 |
| 2009-08-18 | 693 | 694 | 681 | 690 | 51,000 | 690 |
| 2009-08-17 | 700 | 706 | 682 | 683 | 127,000 | 683 |
| 2009-08-14 | 705 | 709 | 698 | 709 | 107,000 | 709 |
| 2009-08-13 | 688 | 697 | 684 | 695 | 50,000 | 695 |
| 2009-08-12 | 688 | 696 | 684 | 688 | 68,000 | 688 |
| 2009-08-11 | 706 | 710 | 694 | 698 | 67,000 | 698 |
| 2009-08-10 | 687 | 704 | 681 | 703 | 125,000 | 703 |
| 2009-08-07 | 700 | 700 | 675 | 694 | 137,000 | 694 |
| 2009-08-06 | 707 | 715 | 700 | 709 | 80,000 | 709 |
| 2009-08-05 | 712 | 722 | 705 | 705 | 98,000 | 705 |
| 2009-08-04 | 733 | 733 | 713 | 722 | 108,000 | 722 |
| 2009-08-03 | 719 | 722 | 707 | 720 | 104,000 | 720 |
| 2009-07-31 | 725 | 725 | 713 | 716 | 91,000 | 716 |
| 2009-07-30 | 710 | 714 | 690 | 709 | 112,000 | 709 |
| 2009-07-29 | 712 | 727 | 708 | 710 | 98,000 | 710 |
| 2009-07-28 | 709 | 723 | 703 | 712 | 86,000 | 712 |
| 2009-07-27 | 733 | 736 | 721 | 729 | 94,000 | 729 |
| 2009-07-24 | 692 | 709 | 692 | 709 | 97,000 | 709 |
| 2009-07-23 | 682 | 700 | 677 | 692 | 118,000 | 692 |
| 2009-07-22 | 671 | 688 | 669 | 688 | 94,000 | 688 |
| 2009-07-21 | 678 | 683 | 668 | 679 | 86,000 | 679 |
| 2009-07-17 | 659 | 665 | 650 | 657 | 62,000 | 657 |
| 2009-07-16 | 664 | 664 | 649 | 649 | 101,000 | 649 |
| 2009-07-15 | 654 | 663 | 650 | 654 | 79,000 | 654 |
| 2009-07-14 | 653 | 667 | 648 | 664 | 102,000 | 664 |
| 2009-07-13 | 669 | 677 | 652 | 659 | 134,000 | 659 |
| 2009-07-10 | 672 | 672 | 652 | 659 | 69,000 | 659 |
| 2009-07-09 | 675 | 675 | 662 | 666 | 120,000 | 666 |
| 2009-07-08 | 695 | 700 | 691 | 695 | 90,000 | 695 |
| 2009-07-07 | 686 | 701 | 686 | 694 | 56,000 | 694 |
| 2009-07-06 | 687 | 695 | 670 | 686 | 139,000 | 686 |
| 2009-07-03 | 713 | 713 | 681 | 684 | 139,000 | 684 |
| 2009-07-02 | 675 | 702 | 675 | 683 | 124,000 | 683 |
| 2009-07-01 | 660 | 679 | 658 | 670 | 114,000 | 670 |
| 2009-06-30 | 657 | 670 | 657 | 666 | 51,000 | 666 |
| 2009-06-29 | 654 | 661 | 652 | 657 | 66,000 | 657 |
| 2009-06-26 | 674 | 674 | 657 | 664 | 79,000 | 664 |
| 2009-06-25 | 645 | 673 | 645 | 664 | 141,000 | 664 |
| 2009-06-24 | 626 | 638 | 625 | 626 | 78,000 | 626 |
| 2009-06-23 | 644 | 645 | 621 | 625 | 158,000 | 625 |
| 2009-06-22 | 664 | 673 | 649 | 664 | 121,000 | 664 |
| 2009-06-19 | 653 | 667 | 644 | 654 | 142,000 | 654 |
| 2009-06-18 | 677 | 677 | 631 | 652 | 130,000 | 652 |
| 2009-06-17 | 659 | 699 | 657 | 679 | 248,000 | 679 |
| 2009-06-16 | 619 | 647 | 617 | 639 | 240,000 | 639 |
| 2009-06-15 | 599 | 622 | 593 | 614 | 161,000 | 614 |
| 2009-06-12 | 575 | 588 | 574 | 585 | 142,000 | 585 |
| 2009-06-11 | 578 | 581 | 572 | 581 | 28,000 | 581 |
| 2009-06-10 | 566 | 580 | 563 | 580 | 65,000 | 580 |
| 2009-06-09 | 573 | 577 | 572 | 573 | 42,000 | 573 |
| 2009-06-08 | 566 | 577 | 562 | 572 | 108,000 | 572 |
| 2009-06-05 | 571 | 571 | 564 | 565 | 29,000 | 565 |
| 2009-06-04 | 569 | 573 | 565 | 569 | 52,000 | 569 |
| 2009-06-03 | 565 | 574 | 564 | 569 | 46,000 | 569 |
| 2009-06-02 | 578 | 578 | 566 | 569 | 63,000 | 569 |
| 2009-06-01 | 565 | 577 | 561 | 574 | 97,000 | 574 |
| 2009-05-29 | 564 | 571 | 555 | 565 | 67,000 | 565 |
| 2009-05-28 | 568 | 572 | 566 | 569 | 49,000 | 569 |
| 2009-05-27 | 570 | 572 | 560 | 560 | 64,000 | 560 |
| 2009-05-26 | 573 | 573 | 556 | 563 | 110,000 | 563 |
| 2009-05-25 | 570 | 581 | 570 | 578 | 158,000 | 578 |
| 2009-05-22 | 579 | 585 | 575 | 576 | 94,000 | 576 |
| 2009-05-21 | 577 | 582 | 576 | 579 | 43,000 | 579 |
| 2009-05-20 | 580 | 586 | 580 | 581 | 53,000 | 581 |
| 2009-05-19 | 580 | 581 | 576 | 577 | 43,000 | 577 |
| 2009-05-18 | 586 | 586 | 575 | 578 | 54,000 | 578 |
| 2009-05-15 | 581 | 590 | 578 | 589 | 39,000 | 589 |
| 2009-05-14 | 590 | 594 | 580 | 581 | 73,000 | 581 |
| 2009-05-13 | 588 | 596 | 588 | 595 | 23,000 | 595 |
| 2009-05-12 | 597 | 603 | 586 | 586 | 69,000 | 586 |
| 2009-05-11 | 597 | 602 | 596 | 596 | 62,000 | 596 |
| 2009-05-08 | 584 | 593 | 581 | 593 | 64,000 | 593 |
| 2009-05-07 | 598 | 598 | 583 | 594 | 51,000 | 594 |
| 2009-05-01 | 580 | 587 | 573 | 573 | 44,000 | 573 |
| 2009-04-30 | 569 | 590 | 568 | 576 | 63,000 | 576 |
| 2009-04-28 | 585 | 585 | 556 | 556 | 83,000 | 556 |
| 2009-04-27 | 587 | 589 | 577 | 584 | 73,000 | 584 |
| 2009-04-24 | 579 | 585 | 561 | 568 | 54,000 | 568 |
| 2009-04-23 | 567 | 587 | 567 | 583 | 91,000 | 583 |
| 2009-04-22 | 572 | 572 | 563 | 566 | 62,000 | 566 |
| 2009-04-21 | 584 | 585 | 567 | 571 | 95,000 | 571 |
| 2009-04-20 | 593 | 596 | 592 | 594 | 40,000 | 594 |
| 2009-04-17 | 592 | 595 | 589 | 592 | 64,000 | 592 |
| 2009-04-16 | 591 | 616 | 591 | 594 | 39,000 | 594 |
| 2009-04-15 | 603 | 604 | 594 | 595 | 42,000 | 595 |
| 2009-04-14 | 592 | 600 | 580 | 593 | 84,000 | 593 |
| 2009-04-13 | 581 | 594 | 580 | 591 | 32,000 | 591 |
| 2009-04-10 | 603 | 613 | 586 | 586 | 50,000 | 586 |
| 2009-04-09 | 586 | 603 | 586 | 603 | 32,000 | 603 |
| 2009-04-08 | 602 | 602 | 585 | 586 | 64,000 | 586 |
| 2009-04-07 | 611 | 618 | 592 | 612 | 64,000 | 612 |
| 2009-04-06 | 598 | 616 | 592 | 605 | 49,000 | 605 |
| 2009-04-03 | 622 | 622 | 582 | 608 | 85,000 | 608 |
| 2009-04-02 | 600 | 617 | 599 | 612 | 104,000 | 612 |
| 2009-04-01 | 581 | 613 | 574 | 599 | 169,000 | 599 |
| 2009-03-31 | 589 | 599 | 565 | 571 | 197,000 | 571 |
| 2009-03-30 | 617 | 624 | 588 | 589 | 201,000 | 589 |
| 2009-03-27 | 665 | 684 | 659 | 677 | 106,000 | 677 |
| 2009-03-26 | 672 | 675 | 656 | 675 | 70,000 | 675 |
| 2009-03-25 | 665 | 669 | 649 | 658 | 148,000 | 658 |
| 2009-03-24 | 619 | 629 | 613 | 627 | 97,000 | 627 |
| 2009-03-23 | 593 | 619 | 593 | 610 | 81,000 | 610 |
| 2009-03-19 | 588 | 588 | 575 | 584 | 43,000 | 584 |
| 2009-03-18 | 576 | 587 | 563 | 582 | 62,000 | 582 |
| 2009-03-17 | 563 | 583 | 551 | 576 | 83,000 | 576 |
| 2009-03-16 | 543 | 569 | 543 | 564 | 82,000 | 564 |
| 2009-03-13 | 521 | 551 | 516 | 543 | 184,000 | 543 |
| 2009-03-12 | 534 | 538 | 531 | 538 | 83,000 | 538 |
| 2009-03-11 | 547 | 567 | 547 | 554 | 67,000 | 554 |
| 2009-03-10 | 556 | 565 | 541 | 545 | 56,000 | 545 |
| 2009-03-09 | 552 | 566 | 548 | 556 | 34,000 | 556 |
| 2009-03-06 | 572 | 574 | 562 | 562 | 61,000 | 562 |
| 2009-03-05 | 566 | 582 | 545 | 572 | 74,000 | 572 |
| 2009-03-04 | 525 | 559 | 525 | 559 | 80,000 | 559 |
| 2009-03-03 | 535 | 544 | 526 | 532 | 88,000 | 532 |
| 2009-03-02 | 549 | 550 | 531 | 539 | 84,000 | 539 |
| 2009-02-27 | 540 | 558 | 535 | 549 | 87,000 | 549 |
| 2009-02-26 | 571 | 573 | 542 | 549 | 63,000 | 549 |
| 2009-02-25 | 574 | 574 | 538 | 561 | 95,000 | 561 |
| 2009-02-24 | 556 | 576 | 551 | 554 | 50,000 | 554 |
| 2009-02-23 | 549 | 559 | 547 | 557 | 60,000 | 557 |
| 2009-02-20 | 555 | 571 | 555 | 559 | 73,000 | 559 |
| 2009-02-19 | 561 | 574 | 560 | 574 | 102,000 | 574 |
| 2009-02-18 | 545 | 561 | 545 | 551 | 72,000 | 551 |
| 2009-02-17 | 566 | 569 | 555 | 555 | 87,000 | 555 |
| 2009-02-16 | 560 | 569 | 554 | 563 | 184,000 | 563 |
| 2009-02-13 | 541 | 553 | 532 | 550 | 195,000 | 550 |
| 2009-02-12 | 538 | 560 | 523 | 541 | 280,000 | 541 |
| 2009-02-10 | 572 | 592 | 541 | 548 | 236,000 | 548 |
| 2009-02-09 | 590 | 595 | 568 | 571 | 180,000 | 571 |
| 2009-02-06 | 606 | 616 | 593 | 599 | 134,000 | 599 |
| 2009-02-05 | 614 | 631 | 613 | 614 | 137,000 | 614 |
| 2009-02-04 | 581 | 602 | 571 | 602 | 107,000 | 602 |
| 2009-02-03 | 609 | 615 | 586 | 590 | 102,000 | 590 |
| 2009-02-02 | 596 | 610 | 575 | 599 | 111,000 | 599 |
| 2009-01-30 | 601 | 601 | 585 | 597 | 96,000 | 597 |
| 2009-01-29 | 618 | 618 | 601 | 606 | 160,000 | 606 |
| 2009-01-28 | 603 | 615 | 586 | 609 | 140,000 | 609 |
| 2009-01-27 | 588 | 604 | 588 | 604 | 127,000 | 604 |
| 2009-01-26 | 592 | 594 | 576 | 578 | 180,000 | 578 |
| 2009-01-23 | 594 | 599 | 571 | 599 | 412,000 | 599 |
| 2009-01-22 | 546 | 568 | 546 | 564 | 308,000 | 564 |
| 2009-01-21 | 556 | 570 | 553 | 556 | 372,000 | 556 |
| 2009-01-20 | 594 | 594 | 582 | 586 | 183,000 | 586 |
| 2009-01-19 | 581 | 590 | 580 | 584 | 185,000 | 584 |
| 2009-01-16 | 535 | 581 | 533 | 571 | 420,000 | 571 |
| 2009-01-15 | 544 | 555 | 535 | 535 | 250,000 | 535 |
| 2009-01-14 | 550 | 555 | 534 | 545 | 165,000 | 545 |
| 2009-01-13 | 560 | 561 | 525 | 546 | 162,000 | 546 |
| 2009-01-09 | 570 | 570 | 560 | 569 | 103,000 | 569 |
| 2009-01-08 | 590 | 593 | 577 | 581 | 176,000 | 581 |
| 2009-01-07 | 617 | 627 | 599 | 599 | 199,000 | 599 |
| 2009-01-06 | 604 | 615 | 604 | 612 | 67,000 | 612 |
| 2009-01-05 | 619 | 629 | 588 | 594 | 27,000 | 594 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
