3201 ニッケの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	668	676	662	662	49,000	662
2010-12-29	661	673	661	668	52,000	668
2010-12-28	654	670	654	668	93,000	668
2010-12-27	660	664	654	662	96,000	662
2010-12-24	676	679	666	666	82,000	666
2010-12-22	675	687	673	676	130,000	676
2010-12-21	681	693	680	683	91,000	683
2010-12-20	692	693	681	681	107,000	681
2010-12-17	680	694	680	694	87,000	694
2010-12-16	686	694	680	688	72,000	688
2010-12-15	696	696	686	690	120,000	690
2010-12-14	684	694	684	693	87,000	693
2010-12-13	676	694	675	684	145,000	684
2010-12-10	699	699	684	686	189,000	686
2010-12-09	697	697	686	688	88,000	688
2010-12-08	684	702	674	688	145,000	688
2010-12-07	685	692	678	687	174,000	687
2010-12-06	662	681	662	679	79,000	679
2010-12-03	662	667	658	658	74,000	658
2010-12-02	658	661	655	658	75,000	658
2010-12-01	635	653	634	653	99,000	653
2010-11-30	657	657	636	636	171,000	636
2010-11-29	644	658	644	653	125,000	653
2010-11-26	660	661	652	652	111,000	652
2010-11-25	672	672	662	662	98,000	662
2010-11-24	665	681	660	671	130,000	671
2010-11-22	660	676	657	671	119,000	671
2010-11-19	670	675	662	662	111,000	662
2010-11-18	639	668	639	661	172,000	661
2010-11-17	638	639	638	639	32,000	639
2010-11-16	638	646	638	641	105,000	641
2010-11-15	629	638	628	638	64,000	638
2010-11-12	628	636	623	627	126,000	627
2010-11-11	645	645	635	638	117,000	638
2010-11-10	639	650	639	647	102,000	647
2010-11-09	643	644	641	642	45,000	642
2010-11-08	641	647	640	645	78,000	645
2010-11-05	627	645	627	641	110,000	641
2010-11-04	615	631	615	627	94,000	627
2010-11-02	615	615	608	611	75,000	611
2010-11-01	617	621	605	615	80,000	615
2010-10-29	620	621	608	617	130,000	617
2010-10-28	620	630	620	620	169,000	620
2010-10-27	623	630	621	621	103,000	621
2010-10-26	617	631	616	624	108,000	624
2010-10-25	631	631	613	622	159,000	622
2010-10-22	629	637	629	632	73,000	632
2010-10-21	633	634	622	629	132,000	629
2010-10-20	638	638	632	632	146,000	632
2010-10-19	635	643	635	638	70,000	638
2010-10-18	634	643	633	635	88,000	635
2010-10-15	639	640	630	633	128,000	633
2010-10-14	635	645	635	639	74,000	639
2010-10-13	635	643	632	633	126,000	633
2010-10-12	655	659	633	633	228,000	633
2010-10-08	644	644	630	630	149,000	630
2010-10-07	644	659	643	644	76,000	644
2010-10-06	655	655	641	649	88,000	649
2010-10-05	644	656	639	647	150,000	647
2010-10-04	645	650	641	643	61,000	643
2010-10-01	645	655	643	646	131,000	646
2010-09-30	653	669	640	641	124,000	641
2010-09-29	646	663	643	644	149,000	644
2010-09-28	661	667	644	646	111,000	646
2010-09-27	655	660	647	660	100,000	660
2010-09-24	661	662	654	654	62,000	654
2010-09-22	664	671	663	663	52,000	663
2010-09-21	667	678	662	663	65,000	663
2010-09-17	661	670	659	667	54,000	667
2010-09-16	670	671	652	656	84,000	656
2010-09-15	651	668	651	667	77,000	667
2010-09-14	661	661	649	652	70,000	652
2010-09-13	665	667	657	664	50,000	664
2010-09-10	661	673	659	663	157,000	663
2010-09-09	656	663	656	662	25,000	662
2010-09-08	666	666	652	655	49,000	655
2010-09-07	670	670	660	667	48,000	667
2010-09-06	660	679	660	678	46,000	678
2010-09-03	661	661	650	660	44,000	660
2010-09-02	651	662	648	661	73,000	661
2010-09-01	632	648	632	641	73,000	641
2010-08-31	665	665	630	636	60,000	636
2010-08-30	648	674	646	666	77,000	666
2010-08-27	633	648	633	648	72,000	648
2010-08-26	622	648	620	632	82,000	632
2010-08-25	623	644	620	623	71,000	623
2010-08-24	621	624	618	620	63,000	620
2010-08-23	638	638	624	624	71,000	624
2010-08-20	651	654	640	641	79,000	641
2010-08-19	651	654	647	651	55,000	651
2010-08-18	649	650	641	648	71,000	648
2010-08-17	638	643	636	639	61,000	639
2010-08-16	638	646	637	638	95,000	638
2010-08-13	628	647	627	637	120,000	637
2010-08-12	628	628	622	625	66,000	625
2010-08-11	649	652	633	633	89,000	633
2010-08-10	655	655	645	648	65,000	648
2010-08-09	648	656	644	650	108,000	650
2010-08-06	647	650	637	648	133,000	648
2010-08-05	648	648	644	647	58,000	647
2010-08-04	647	649	634	638	77,000	638
2010-08-03	646	652	644	647	75,000	647
2010-08-02	651	655	641	641	112,000	641
2010-07-30	665	665	647	647	200,000	647
2010-07-29	678	678	663	665	188,000	665
2010-07-28	679	685	677	682	136,000	682
2010-07-27	682	686	679	681	155,000	681
2010-07-26	678	695	677	687	246,000	687
2010-07-23	677	688	672	678	179,000	678
2010-07-22	680	680	663	677	183,000	677
2010-07-21	687	693	685	685	152,000	685
2010-07-20	681	691	681	686	143,000	686
2010-07-16	687	688	682	685	143,000	685
2010-07-15	685	688	674	687	117,000	687
2010-07-14	691	701	688	689	251,000	689
2010-07-13	702	712	686	687	303,000	687
2010-07-12	668	702	668	696	320,000	696
2010-07-09	658	660	640	646	80,000	646
2010-07-08	646	666	645	658	70,000	658
2010-07-07	636	638	631	636	43,000	636
2010-07-06	623	647	623	638	78,000	638
2010-07-05	619	640	619	633	79,000	633
2010-07-02	623	627	613	621	130,000	621
2010-07-01	603	609	598	607	73,000	607
2010-06-30	613	613	597	603	71,000	603
2010-06-29	612	617	607	615	80,000	615
2010-06-28	603	609	597	606	80,000	606
2010-06-25	606	621	606	609	87,000	609
2010-06-24	620	622	610	616	70,000	616
2010-06-23	619	624	619	623	33,000	623
2010-06-22	627	629	619	629	55,000	629
2010-06-21	630	630	624	629	66,000	629
2010-06-18	603	624	596	622	188,000	622
2010-06-17	607	608	600	603	40,000	603
2010-06-16	600	608	591	607	60,000	607
2010-06-15	594	602	593	597	48,000	597
2010-06-14	596	610	587	604	80,000	604
2010-06-11	583	598	572	596	246,000	596
2010-06-10	594	604	589	593	99,000	593
2010-06-09	596	612	589	593	98,000	593
2010-06-08	606	615	599	604	51,000	604
2010-06-07	614	622	608	610	46,000	610
2010-06-04	618	625	616	619	58,000	619
2010-06-03	620	624	611	624	80,000	624
2010-06-02	626	627	613	615	135,000	615
2010-06-01	625	625	617	623	67,000	623
2010-05-31	615	624	615	618	79,000	618
2010-05-28	612	624	603	612	123,000	612
2010-05-27	599	608	592	608	156,000	608
2010-05-26	622	633	614	617	278,000	617
2010-05-25	632	633	617	620	110,000	620
2010-05-24	628	640	624	631	84,000	631
2010-05-21	641	641	617	628	126,000	628
2010-05-20	662	662	640	645	99,000	645
2010-05-19	666	667	655	661	121,000	661
2010-05-18	675	681	665	671	145,000	671
2010-05-17	683	693	670	674	109,000	674
2010-05-14	711	711	693	693	95,000	693
2010-05-13	703	713	702	710	35,000	710
2010-05-12	712	713	692	700	70,000	700
2010-05-11	720	735	706	707	121,000	707
2010-05-10	688	714	686	705	133,000	705
2010-05-07	709	709	682	691	159,000	691
2010-05-06	724	727	714	719	97,000	719
2010-04-30	741	752	736	739	167,000	739
2010-04-28	750	752	735	741	209,000	741
2010-04-27	779	779	766	770	121,000	770
2010-04-26	764	784	763	784	105,000	784
2010-04-23	750	762	749	760	81,000	760
2010-04-22	746	755	743	751	129,000	751
2010-04-21	745	749	740	745	91,000	745
2010-04-20	732	735	731	735	85,000	735
2010-04-19	729	734	729	731	161,000	731
2010-04-16	735	737	730	730	73,000	730
2010-04-15	730	743	728	740	70,000	740
2010-04-14	749	749	724	732	149,000	732
2010-04-13	750	751	737	745	162,000	745
2010-04-12	751	758	749	750	135,000	750
2010-04-09	743	759	743	755	62,000	755
2010-04-08	752	758	743	747	101,000	747
2010-04-07	742	764	742	754	87,000	754
2010-04-06	744	744	738	744	95,000	744
2010-04-05	734	749	732	749	83,000	749
2010-04-02	737	737	731	734	74,000	734
2010-04-01	737	737	729	737	106,000	737
2010-03-31	721	735	720	727	74,000	727
2010-03-30	710	724	696	720	114,000	720
2010-03-29	703	708	696	703	65,000	703
2010-03-26	687	703	685	703	118,000	703
2010-03-25	696	696	684	687	141,000	687
2010-03-24	679	687	678	686	102,000	686
2010-03-23	675	684	675	679	80,000	679
2010-03-19	671	684	669	679	104,000	679
2010-03-18	666	678	665	669	171,000	669
2010-03-17	666	675	665	670	92,000	670
2010-03-16	666	671	663	666	115,000	666
2010-03-15	671	675	661	669	106,000	669
2010-03-12	661	672	661	672	117,000	672
2010-03-11	659	664	652	663	86,000	663
2010-03-10	657	664	653	661	82,000	661
2010-03-09	657	667	654	664	136,000	664
2010-03-08	647	659	645	657	155,000	657
2010-03-05	630	660	630	647	155,000	647
2010-03-04	616	633	614	629	197,000	629
2010-03-03	609	626	602	626	207,000	626
2010-03-02	599	609	595	609	187,000	609
2010-03-01	589	591	586	589	70,000	589
2010-02-26	588	588	578	585	105,000	585
2010-02-25	573	581	568	581	132,000	581
2010-02-24	586	586	573	579	187,000	579
2010-02-23	607	607	578	596	209,000	596
2010-02-22	603	611	599	602	117,000	602
2010-02-19	607	607	589	593	122,000	593
2010-02-18	604	616	591	612	155,000	612
2010-02-17	599	615	597	613	130,000	613
2010-02-16	606	608	596	602	89,000	602
2010-02-15	612	622	598	616	162,000	616
2010-02-12	628	628	611	622	58,000	622
2010-02-10	616	623	607	621	117,000	621
2010-02-09	611	621	606	616	113,000	616
2010-02-08	633	633	612	621	84,000	621
2010-02-05	644	644	611	623	87,000	623
2010-02-04	641	646	631	643	90,000	643
2010-02-03	650	650	638	641	66,000	641
2010-02-02	636	641	633	640	65,000	640
2010-02-01	626	641	624	636	171,000	636
2010-01-29	673	676	664	665	88,000	665
2010-01-28	673	679	671	673	86,000	673
2010-01-27	664	679	664	673	136,000	673
2010-01-26	688	688	664	664	138,000	664
2010-01-25	676	685	667	679	107,000	679
2010-01-22	677	678	666	676	101,000	676
2010-01-21	674	685	670	684	115,000	684
2010-01-20	680	683	679	682	73,000	682
2010-01-19	677	680	669	670	83,000	670
2010-01-18	645	675	645	671	183,000	671
2010-01-15	635	644	625	639	62,000	639
2010-01-14	618	644	618	644	71,000	644
2010-01-13	629	630	600	627	113,000	627
2010-01-12	622	638	622	635	85,000	635
2010-01-08	611	622	609	620	76,000	620
2010-01-07	594	604	594	601	53,000	601
2010-01-06	597	597	589	594	42,000	594
2010-01-05	588	595	585	587	79,000	587
2010-01-04	574	579	574	579	63,000	579

分割・併合履歴： [1986-09-26]1株→1.09株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3201 ニッケ の時系列データ [2010年度]

3201 ニッケの時系列データ [2010年度]