3201 ニッケの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	561	564	560	562	47,000	562
2012-12-27	563	570	561	561	98,000	561
2012-12-26	563	566	561	563	41,000	563
2012-12-25	561	562	559	560	85,000	560
2012-12-21	561	563	556	560	30,000	560
2012-12-20	555	563	555	560	55,000	560
2012-12-19	556	562	554	559	106,000	559
2012-12-18	554	555	554	554	15,000	554
2012-12-17	549	555	549	554	38,000	554
2012-12-14	552	556	552	552	134,000	552
2012-12-13	554	556	553	553	65,000	553
2012-12-12	559	559	557	557	22,000	557
2012-12-11	556	556	554	554	15,000	554
2012-12-10	562	562	555	558	12,000	558
2012-12-07	554	558	554	554	19,000	554
2012-12-06	555	560	554	558	39,000	558
2012-12-05	553	555	553	554	32,000	554
2012-12-04	554	554	553	553	33,000	553
2012-12-03	558	558	552	556	40,000	556
2012-11-30	559	559	555	555	39,000	555
2012-11-29	555	562	555	559	41,000	559
2012-11-28	556	558	553	557	104,000	557
2012-11-27	559	567	559	565	243,000	565
2012-11-26	557	567	557	563	51,000	563
2012-11-22	551	557	551	557	89,000	557
2012-11-21	554	559	554	557	31,000	557
2012-11-20	558	558	556	558	58,000	558
2012-11-19	549	558	548	553	40,000	553
2012-11-16	545	548	542	543	54,000	543
2012-11-15	542	543	542	542	25,000	542
2012-11-14	541	542	540	540	11,000	540
2012-11-13	541	544	540	540	37,000	540
2012-11-12	542	545	542	542	18,000	542
2012-11-09	548	548	546	546	23,000	546
2012-11-08	552	553	551	552	7,000	552
2012-11-07	559	559	557	558	22,000	558
2012-11-06	560	560	553	557	12,000	557
2012-11-05	560	563	557	560	16,000	560
2012-11-02	562	562	559	560	19,000	560
2012-11-01	553	557	553	557	21,000	557
2012-10-31	546	557	546	548	29,000	548
2012-10-30	558	563	541	542	92,000	542
2012-10-29	558	567	558	567	33,000	567
2012-10-26	569	571	567	567	23,000	567
2012-10-25	569	573	569	573	17,000	573
2012-10-24	566	572	566	572	21,000	572
2012-10-23	571	572	571	572	11,000	572
2012-10-22	569	572	567	572	6,000	572
2012-10-19	565	570	565	570	27,000	570
2012-10-18	571	573	570	570	45,000	570
2012-10-17	565	575	565	571	23,000	571
2012-10-16	572	573	565	565	14,000	565
2012-10-15	559	570	559	570	11,000	570
2012-10-12	557	563	557	559	28,000	559
2012-10-11	555	560	555	556	15,000	556
2012-10-10	571	572	559	562	19,000	562
2012-10-09	579	586	575	575	18,000	575
2012-10-05	582	589	575	586	18,000	586
2012-10-04	571	586	571	582	25,000	582
2012-10-03	579	590	573	573	44,000	573
2012-10-02	597	597	587	587	28,000	587
2012-10-01	587	592	584	592	23,000	592
2012-09-28	596	598	584	584	22,000	584
2012-09-27	588	596	585	596	23,000	596
2012-09-26	579	590	579	589	29,000	589
2012-09-25	584	590	580	589	45,000	589
2012-09-24	577	583	577	583	27,000	583
2012-09-21	581	581	575	576	12,000	576
2012-09-20	579	584	572	575	13,000	575
2012-09-19	569	584	569	584	42,000	584
2012-09-18	570	570	566	570	10,000	570
2012-09-14	555	568	555	566	76,000	566
2012-09-13	535	547	535	545	7,000	545
2012-09-12	533	550	532	535	74,000	535
2012-09-11	533	533	523	524	11,000	524
2012-09-10	527	533	527	533	12,000	533
2012-09-07	536	536	531	532	28,000	532
2012-09-06	534	534	528	534	14,000	534
2012-09-05	536	536	535	535	7,000	535
2012-09-04	552	555	536	540	45,000	540
2012-09-03	564	567	562	562	18,000	562
2012-08-31	567	569	564	564	33,000	564
2012-08-30	572	576	558	567	20,000	567
2012-08-29	569	579	563	576	24,000	576
2012-08-28	581	581	569	572	27,000	572
2012-08-27	579	579	577	577	14,000	577
2012-08-24	584	584	573	573	53,000	573
2012-08-23	575	583	575	578	42,000	578
2012-08-22	570	586	570	572	24,000	572
2012-08-21	564	572	564	571	28,000	571
2012-08-20	561	562	556	559	30,000	559
2012-08-17	549	556	548	556	21,000	556
2012-08-16	542	549	542	547	37,000	547
2012-08-15	541	542	531	542	17,000	542
2012-08-14	537	540	529	539	27,000	539
2012-08-13	537	537	537	537	7,000	537
2012-08-10	535	535	534	535	7,000	535
2012-08-09	531	532	527	532	27,000	532
2012-08-08	525	533	525	531	31,000	531
2012-08-07	522	525	519	524	19,000	524
2012-08-06	531	531	518	520	37,000	520
2012-08-03	535	535	524	525	38,000	525
2012-08-02	545	545	538	538	26,000	538
2012-08-01	529	540	529	540	89,000	540
2012-07-31	524	532	524	527	74,000	527
2012-07-30	527	531	520	531	148,000	531
2012-07-27	524	529	524	527	43,000	527
2012-07-26	516	525	516	524	52,000	524
2012-07-25	522	522	513	513	74,000	513
2012-07-24	518	520	513	515	57,000	515
2012-07-23	524	524	518	518	43,000	518
2012-07-20	526	529	520	520	63,000	520
2012-07-19	530	536	527	528	53,000	528
2012-07-18	547	547	529	529	36,000	529
2012-07-17	542	549	538	538	75,000	538
2012-07-13	540	545	540	542	59,000	542
2012-07-12	541	544	537	540	55,000	540
2012-07-11	550	555	542	542	64,000	542
2012-07-10	563	566	550	550	147,000	550
2012-07-09	579	581	562	562	120,000	562
2012-07-06	584	595	574	590	101,000	590
2012-07-05	591	602	580	583	115,000	583
2012-07-04	575	583	573	580	41,000	580
2012-07-03	560	577	560	575	58,000	575
2012-07-02	567	573	565	565	71,000	565
2012-06-29	557	569	551	565	87,000	565
2012-06-28	545	560	545	558	78,000	558
2012-06-27	536	547	535	545	44,000	545
2012-06-26	543	557	538	538	97,000	538
2012-06-25	568	568	553	553	56,000	553
2012-06-22	564	564	557	563	23,000	563
2012-06-21	560	564	560	564	26,000	564
2012-06-20	565	565	560	560	25,000	560
2012-06-19	566	572	541	556	62,000	556
2012-06-18	565	571	565	566	24,000	566
2012-06-15	567	570	564	566	51,000	566
2012-06-14	568	568	565	565	27,000	565
2012-06-13	562	569	560	568	36,000	568
2012-06-12	555	562	552	562	46,000	562
2012-06-11	554	564	554	560	36,000	560
2012-06-08	565	565	546	553	122,000	553
2012-06-07	555	564	551	564	50,000	564
2012-06-06	543	557	543	555	58,000	555
2012-06-05	544	548	529	544	69,000	544
2012-06-04	539	546	530	543	89,000	543
2012-06-01	552	553	540	544	72,000	544
2012-05-31	545	563	544	559	116,000	559
2012-05-30	540	548	540	545	69,000	545
2012-05-29	546	547	539	543	238,000	543
2012-05-28	556	562	555	555	827,000	555
2012-05-25	564	565	556	559	101,000	559
2012-05-24	550	558	550	555	87,000	555
2012-05-23	565	565	548	549	86,000	549
2012-05-22	569	569	565	568	27,000	568
2012-05-21	570	570	568	568	27,000	568
2012-05-18	563	574	558	569	98,000	569
2012-05-17	560	567	557	567	39,000	567
2012-05-16	566	571	561	568	63,000	568
2012-05-15	550	570	550	569	118,000	569
2012-05-14	576	583	576	577	43,000	577
2012-05-11	589	589	575	576	29,000	576
2012-05-10	591	600	563	587	37,000	587
2012-05-09	603	603	590	593	54,000	593
2012-05-08	596	610	594	606	35,000	606
2012-05-07	600	600	596	596	56,000	596
2012-05-02	602	610	602	610	48,000	610
2012-05-01	601	605	599	604	100,000	604
2012-04-27	604	606	599	601	64,000	601
2012-04-26	603	607	603	605	30,000	605
2012-04-25	601	604	600	602	63,000	602
2012-04-24	607	608	600	601	43,000	601
2012-04-23	606	613	606	607	24,000	607
2012-04-20	608	609	608	608	12,000	608
2012-04-19	615	615	607	608	25,000	608
2012-04-18	604	623	604	618	48,000	618
2012-04-17	606	606	603	606	11,000	606
2012-04-16	603	607	602	606	31,000	606
2012-04-13	603	608	603	606	15,000	606
2012-04-12	604	604	600	602	49,000	602
2012-04-11	602	604	599	600	68,000	600
2012-04-10	615	619	614	614	25,000	614
2012-04-09	618	621	613	615	30,000	615
2012-04-06	610	619	610	618	27,000	618
2012-04-05	609	614	609	610	32,000	610
2012-04-04	624	624	609	611	60,000	611
2012-04-03	615	626	615	616	50,000	616
2012-04-02	645	645	602	615	95,000	615
2012-03-30	617	649	617	645	59,000	645
2012-03-29	605	619	605	617	61,000	617
2012-03-28	612	612	604	605	57,000	605
2012-03-27	603	612	603	612	90,000	612
2012-03-26	606	607	603	603	41,000	603
2012-03-23	604	610	604	606	84,000	606
2012-03-22	599	600	595	598	27,000	598
2012-03-21	599	602	597	597	44,000	597
2012-03-19	605	608	602	602	35,000	602
2012-03-16	595	600	594	594	45,000	594
2012-03-15	599	603	593	593	36,000	593
2012-03-14	597	608	596	596	39,000	596
2012-03-13	601	604	597	597	37,000	597
2012-03-12	610	610	606	606	25,000	606
2012-03-09	609	610	604	610	112,000	610
2012-03-08	597	605	597	601	16,000	601
2012-03-07	597	602	597	602	23,000	602
2012-03-06	601	608	600	603	44,000	603
2012-03-05	592	605	592	604	37,000	604
2012-03-02	595	598	595	598	39,000	598
2012-03-01	600	610	590	596	104,000	596
2012-02-29	594	600	594	599	38,000	599
2012-02-28	586	597	585	593	54,000	593
2012-02-27	590	591	584	586	72,000	586
2012-02-24	594	595	586	590	59,000	590
2012-02-23	590	595	587	595	50,000	595
2012-02-22	583	590	581	588	76,000	588
2012-02-21	582	583	579	580	18,000	580
2012-02-20	582	584	582	582	17,000	582
2012-02-17	580	585	578	582	33,000	582
2012-02-16	582	586	578	586	55,000	586
2012-02-15	579	583	578	581	59,000	581
2012-02-14	565	574	564	574	17,000	574
2012-02-13	557	571	557	564	28,000	564
2012-02-10	573	573	556	556	54,000	556
2012-02-09	569	580	565	578	28,000	578
2012-02-08	575	575	562	573	48,000	573
2012-02-07	582	584	574	575	38,000	575
2012-02-06	578	582	576	581	52,000	581
2012-02-03	571	576	569	569	48,000	569
2012-02-02	577	581	572	573	55,000	573
2012-02-01	574	579	574	576	42,000	576
2012-01-31	570	577	566	572	45,000	572
2012-01-30	563	570	563	570	19,000	570
2012-01-27	556	572	556	571	41,000	571
2012-01-26	556	566	554	554	64,000	554
2012-01-25	544	558	544	556	81,000	556
2012-01-24	548	548	536	540	77,000	540
2012-01-23	555	556	548	548	65,000	548
2012-01-20	553	558	551	557	54,000	557
2012-01-19	553	561	553	553	38,000	553
2012-01-18	546	559	545	557	43,000	557
2012-01-17	551	551	546	550	49,000	550
2012-01-16	560	560	549	550	87,000	550
2012-01-13	570	580	570	580	68,000	580
2012-01-12	580	580	567	569	50,000	569
2012-01-11	587	589	582	582	23,000	582
2012-01-10	583	590	583	587	67,000	587
2012-01-06	580	582	580	581	68,000	581
2012-01-05	584	584	574	580	49,000	580
2012-01-04	575	583	575	581	74,000	581

分割・併合履歴： [1986-09-26]1株→1.09株

3201 ニッケ の時系列データ [2012年度]

3201 ニッケの時系列データ [2012年度]