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
2010-12-3066867666266249,000662
2010-12-2966167366166852,000668
2010-12-2865467065466893,000668
2010-12-2766066465466296,000662
2010-12-2467667966666682,000666
2010-12-22675687673676130,000676
2010-12-2168169368068391,000683
2010-12-20692693681681107,000681
2010-12-1768069468069487,000694
2010-12-1668669468068872,000688
2010-12-15696696686690120,000690
2010-12-1468469468469387,000693
2010-12-13676694675684145,000684
2010-12-10699699684686189,000686
2010-12-0969769768668888,000688
2010-12-08684702674688145,000688
2010-12-07685692678687174,000687
2010-12-0666268166267979,000679
2010-12-0366266765865874,000658
2010-12-0265866165565875,000658
2010-12-0163565363465399,000653
2010-11-30657657636636171,000636
2010-11-29644658644653125,000653
2010-11-26660661652652111,000652
2010-11-2567267266266298,000662
2010-11-24665681660671130,000671
2010-11-22660676657671119,000671
2010-11-19670675662662111,000662
2010-11-18639668639661172,000661
2010-11-1763863963863932,000639
2010-11-16638646638641105,000641
2010-11-1562963862863864,000638
2010-11-12628636623627126,000627
2010-11-11645645635638117,000638
2010-11-10639650639647102,000647
2010-11-0964364464164245,000642
2010-11-0864164764064578,000645
2010-11-05627645627641110,000641
2010-11-0461563161562794,000627
2010-11-0261561560861175,000611
2010-11-0161762160561580,000615
2010-10-29620621608617130,000617
2010-10-28620630620620169,000620
2010-10-27623630621621103,000621
2010-10-26617631616624108,000624
2010-10-25631631613622159,000622
2010-10-2262963762963273,000632
2010-10-21633634622629132,000629
2010-10-20638638632632146,000632
2010-10-1963564363563870,000638
2010-10-1863464363363588,000635
2010-10-15639640630633128,000633
2010-10-1463564563563974,000639
2010-10-13635643632633126,000633
2010-10-12655659633633228,000633
2010-10-08644644630630149,000630
2010-10-0764465964364476,000644
2010-10-0665565564164988,000649
2010-10-05644656639647150,000647
2010-10-0464565064164361,000643
2010-10-01645655643646131,000646
2010-09-30653669640641124,000641
2010-09-29646663643644149,000644
2010-09-28661667644646111,000646
2010-09-27655660647660100,000660
2010-09-2466166265465462,000654
2010-09-2266467166366352,000663
2010-09-2166767866266365,000663
2010-09-1766167065966754,000667
2010-09-1667067165265684,000656
2010-09-1565166865166777,000667
2010-09-1466166164965270,000652
2010-09-1366566765766450,000664
2010-09-10661673659663157,000663
2010-09-0965666365666225,000662
2010-09-0866666665265549,000655
2010-09-0767067066066748,000667
2010-09-0666067966067846,000678
2010-09-0366166165066044,000660
2010-09-0265166264866173,000661
2010-09-0163264863264173,000641
2010-08-3166566563063660,000636
2010-08-3064867464666677,000666
2010-08-2763364863364872,000648
2010-08-2662264862063282,000632
2010-08-2562364462062371,000623
2010-08-2462162461862063,000620
2010-08-2363863862462471,000624
2010-08-2065165464064179,000641
2010-08-1965165464765155,000651
2010-08-1864965064164871,000648
2010-08-1763864363663961,000639
2010-08-1663864663763895,000638
2010-08-13628647627637120,000637
2010-08-1262862862262566,000625
2010-08-1164965263363389,000633
2010-08-1065565564564865,000648
2010-08-09648656644650108,000650
2010-08-06647650637648133,000648
2010-08-0564864864464758,000647
2010-08-0464764963463877,000638
2010-08-0364665264464775,000647
2010-08-02651655641641112,000641
2010-07-30665665647647200,000647
2010-07-29678678663665188,000665
2010-07-28679685677682136,000682
2010-07-27682686679681155,000681
2010-07-26678695677687246,000687
2010-07-23677688672678179,000678
2010-07-22680680663677183,000677
2010-07-21687693685685152,000685
2010-07-20681691681686143,000686
2010-07-16687688682685143,000685
2010-07-15685688674687117,000687
2010-07-14691701688689251,000689
2010-07-13702712686687303,000687
2010-07-12668702668696320,000696
2010-07-0965866064064680,000646
2010-07-0864666664565870,000658
2010-07-0763663863163643,000636
2010-07-0662364762363878,000638
2010-07-0561964061963379,000633
2010-07-02623627613621130,000621
2010-07-0160360959860773,000607
2010-06-3061361359760371,000603
2010-06-2961261760761580,000615
2010-06-2860360959760680,000606
2010-06-2560662160660987,000609
2010-06-2462062261061670,000616
2010-06-2361962461962333,000623
2010-06-2262762961962955,000629
2010-06-2163063062462966,000629
2010-06-18603624596622188,000622
2010-06-1760760860060340,000603
2010-06-1660060859160760,000607
2010-06-1559460259359748,000597
2010-06-1459661058760480,000604
2010-06-11583598572596246,000596
2010-06-1059460458959399,000593
2010-06-0959661258959398,000593
2010-06-0860661559960451,000604
2010-06-0761462260861046,000610
2010-06-0461862561661958,000619
2010-06-0362062461162480,000624
2010-06-02626627613615135,000615
2010-06-0162562561762367,000623
2010-05-3161562461561879,000618
2010-05-28612624603612123,000612
2010-05-27599608592608156,000608
2010-05-26622633614617278,000617
2010-05-25632633617620110,000620
2010-05-2462864062463184,000631
2010-05-21641641617628126,000628
2010-05-2066266264064599,000645
2010-05-19666667655661121,000661
2010-05-18675681665671145,000671
2010-05-17683693670674109,000674
2010-05-1471171169369395,000693
2010-05-1370371370271035,000710
2010-05-1271271369270070,000700
2010-05-11720735706707121,000707
2010-05-10688714686705133,000705
2010-05-07709709682691159,000691
2010-05-0672472771471997,000719
2010-04-30741752736739167,000739
2010-04-28750752735741209,000741
2010-04-27779779766770121,000770
2010-04-26764784763784105,000784
2010-04-2375076274976081,000760
2010-04-22746755743751129,000751
2010-04-2174574974074591,000745
2010-04-2073273573173585,000735
2010-04-19729734729731161,000731
2010-04-1673573773073073,000730
2010-04-1573074372874070,000740
2010-04-14749749724732149,000732
2010-04-13750751737745162,000745
2010-04-12751758749750135,000750
2010-04-0974375974375562,000755
2010-04-08752758743747101,000747
2010-04-0774276474275487,000754
2010-04-0674474473874495,000744
2010-04-0573474973274983,000749
2010-04-0273773773173474,000734
2010-04-01737737729737106,000737
2010-03-3172173572072774,000727
2010-03-30710724696720114,000720
2010-03-2970370869670365,000703
2010-03-26687703685703118,000703
2010-03-25696696684687141,000687
2010-03-24679687678686102,000686
2010-03-2367568467567980,000679
2010-03-19671684669679104,000679
2010-03-18666678665669171,000669
2010-03-1766667566567092,000670
2010-03-16666671663666115,000666
2010-03-15671675661669106,000669
2010-03-12661672661672117,000672
2010-03-1165966465266386,000663
2010-03-1065766465366182,000661
2010-03-09657667654664136,000664
2010-03-08647659645657155,000657
2010-03-05630660630647155,000647
2010-03-04616633614629197,000629
2010-03-03609626602626207,000626
2010-03-02599609595609187,000609
2010-03-0158959158658970,000589
2010-02-26588588578585105,000585
2010-02-25573581568581132,000581
2010-02-24586586573579187,000579
2010-02-23607607578596209,000596
2010-02-22603611599602117,000602
2010-02-19607607589593122,000593
2010-02-18604616591612155,000612
2010-02-17599615597613130,000613
2010-02-1660660859660289,000602
2010-02-15612622598616162,000616
2010-02-1262862861162258,000622
2010-02-10616623607621117,000621
2010-02-09611621606616113,000616
2010-02-0863363361262184,000621
2010-02-0564464461162387,000623
2010-02-0464164663164390,000643
2010-02-0365065063864166,000641
2010-02-0263664163364065,000640
2010-02-01626641624636171,000636
2010-01-2967367666466588,000665
2010-01-2867367967167386,000673
2010-01-27664679664673136,000673
2010-01-26688688664664138,000664
2010-01-25676685667679107,000679
2010-01-22677678666676101,000676
2010-01-21674685670684115,000684
2010-01-2068068367968273,000682
2010-01-1967768066967083,000670
2010-01-18645675645671183,000671
2010-01-1563564462563962,000639
2010-01-1461864461864471,000644
2010-01-13629630600627113,000627
2010-01-1262263862263585,000635
2010-01-0861162260962076,000620
2010-01-0759460459460153,000601
2010-01-0659759758959442,000594
2010-01-0558859558558779,000587
2010-01-0457457957457963,000579

分割・併合履歴 : [1986-09-26]1株→1.09株