3201 ニッケ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 800 | 800 | 791 | 792 | 96,000 | 792 |
| 2014-12-29 | 806 | 810 | 798 | 800 | 116,000 | 800 |
| 2014-12-26 | 810 | 825 | 798 | 812 | 276,000 | 812 |
| 2014-12-25 | 800 | 808 | 795 | 799 | 128,000 | 799 |
| 2014-12-24 | 795 | 799 | 791 | 798 | 121,000 | 798 |
| 2014-12-22 | 789 | 792 | 788 | 790 | 70,000 | 790 |
| 2014-12-19 | 785 | 790 | 783 | 789 | 105,000 | 789 |
| 2014-12-18 | 779 | 779 | 773 | 775 | 59,000 | 775 |
| 2014-12-17 | 760 | 770 | 760 | 760 | 44,000 | 760 |
| 2014-12-16 | 764 | 769 | 760 | 760 | 54,000 | 760 |
| 2014-12-15 | 782 | 782 | 770 | 770 | 67,000 | 770 |
| 2014-12-12 | 765 | 771 | 765 | 767 | 118,000 | 767 |
| 2014-12-11 | 772 | 778 | 766 | 766 | 58,000 | 766 |
| 2014-12-10 | 773 | 780 | 771 | 772 | 93,000 | 772 |
| 2014-12-09 | 776 | 780 | 774 | 775 | 24,000 | 775 |
| 2014-12-08 | 792 | 792 | 776 | 779 | 49,000 | 779 |
| 2014-12-05 | 788 | 788 | 777 | 780 | 40,000 | 780 |
| 2014-12-04 | 783 | 788 | 781 | 785 | 52,000 | 785 |
| 2014-12-03 | 777 | 780 | 776 | 778 | 56,000 | 778 |
| 2014-12-02 | 772 | 777 | 768 | 777 | 53,000 | 777 |
| 2014-12-01 | 770 | 777 | 768 | 769 | 54,000 | 769 |
| 2014-11-28 | 765 | 768 | 765 | 766 | 35,000 | 766 |
| 2014-11-27 | 769 | 771 | 765 | 765 | 58,000 | 765 |
| 2014-11-26 | 760 | 773 | 759 | 768 | 126,000 | 768 |
| 2014-11-25 | 792 | 792 | 781 | 783 | 94,000 | 783 |
| 2014-11-21 | 794 | 794 | 783 | 787 | 54,000 | 787 |
| 2014-11-20 | 793 | 793 | 785 | 785 | 67,000 | 785 |
| 2014-11-19 | 776 | 792 | 776 | 784 | 101,000 | 784 |
| 2014-11-18 | 769 | 782 | 766 | 782 | 86,000 | 782 |
| 2014-11-17 | 772 | 772 | 761 | 761 | 79,000 | 761 |
| 2014-11-14 | 775 | 777 | 770 | 772 | 119,000 | 772 |
| 2014-11-13 | 758 | 765 | 754 | 765 | 78,000 | 765 |
| 2014-11-12 | 752 | 756 | 750 | 752 | 111,000 | 752 |
| 2014-11-11 | 747 | 752 | 747 | 750 | 69,000 | 750 |
| 2014-11-10 | 747 | 752 | 747 | 748 | 36,000 | 748 |
| 2014-11-07 | 746 | 748 | 742 | 744 | 61,000 | 744 |
| 2014-11-06 | 751 | 755 | 741 | 742 | 157,000 | 742 |
| 2014-11-05 | 746 | 751 | 743 | 748 | 139,000 | 748 |
| 2014-11-04 | 757 | 759 | 746 | 746 | 212,000 | 746 |
| 2014-10-31 | 758 | 758 | 748 | 752 | 205,000 | 752 |
| 2014-10-30 | 746 | 750 | 745 | 747 | 94,000 | 747 |
| 2014-10-29 | 747 | 755 | 747 | 749 | 85,000 | 749 |
| 2014-10-28 | 747 | 756 | 742 | 743 | 31,000 | 743 |
| 2014-10-27 | 748 | 749 | 742 | 747 | 29,000 | 747 |
| 2014-10-24 | 748 | 748 | 733 | 734 | 56,000 | 734 |
| 2014-10-23 | 736 | 739 | 726 | 729 | 28,000 | 729 |
| 2014-10-22 | 742 | 750 | 741 | 750 | 70,000 | 750 |
| 2014-10-21 | 755 | 755 | 735 | 739 | 41,000 | 739 |
| 2014-10-20 | 723 | 755 | 723 | 747 | 74,000 | 747 |
| 2014-10-17 | 718 | 723 | 711 | 718 | 96,000 | 718 |
| 2014-10-16 | 715 | 725 | 714 | 722 | 119,000 | 722 |
| 2014-10-15 | 720 | 723 | 720 | 722 | 50,000 | 722 |
| 2014-10-14 | 719 | 727 | 718 | 719 | 82,000 | 719 |
| 2014-10-10 | 721 | 725 | 720 | 723 | 56,000 | 723 |
| 2014-10-09 | 749 | 749 | 723 | 727 | 56,000 | 727 |
| 2014-10-08 | 741 | 741 | 735 | 735 | 36,000 | 735 |
| 2014-10-07 | 750 | 757 | 742 | 742 | 94,000 | 742 |
| 2014-10-06 | 753 | 754 | 749 | 749 | 35,000 | 749 |
| 2014-10-03 | 745 | 747 | 743 | 743 | 26,000 | 743 |
| 2014-10-02 | 756 | 756 | 747 | 747 | 85,000 | 747 |
| 2014-10-01 | 757 | 759 | 755 | 758 | 77,000 | 758 |
| 2014-09-30 | 760 | 760 | 756 | 758 | 68,000 | 758 |
| 2014-09-29 | 762 | 762 | 760 | 760 | 56,000 | 760 |
| 2014-09-26 | 760 | 764 | 757 | 761 | 53,000 | 761 |
| 2014-09-25 | 763 | 768 | 757 | 767 | 155,000 | 767 |
| 2014-09-24 | 757 | 760 | 753 | 759 | 54,000 | 759 |
| 2014-09-22 | 760 | 760 | 756 | 759 | 40,000 | 759 |
| 2014-09-19 | 756 | 760 | 750 | 760 | 126,000 | 760 |
| 2014-09-18 | 748 | 760 | 748 | 751 | 151,000 | 751 |
| 2014-09-17 | 750 | 750 | 747 | 748 | 45,000 | 748 |
| 2014-09-16 | 750 | 755 | 747 | 747 | 35,000 | 747 |
| 2014-09-12 | 760 | 760 | 750 | 750 | 156,000 | 750 |
| 2014-09-11 | 762 | 762 | 750 | 752 | 64,000 | 752 |
| 2014-09-10 | 751 | 754 | 749 | 752 | 107,000 | 752 |
| 2014-09-09 | 752 | 753 | 750 | 751 | 52,000 | 751 |
| 2014-09-08 | 762 | 762 | 752 | 752 | 53,000 | 752 |
| 2014-09-05 | 764 | 764 | 762 | 762 | 44,000 | 762 |
| 2014-09-04 | 764 | 765 | 764 | 764 | 28,000 | 764 |
| 2014-09-03 | 765 | 767 | 763 | 765 | 65,000 | 765 |
| 2014-09-02 | 769 | 769 | 764 | 765 | 52,000 | 765 |
| 2014-09-01 | 765 | 765 | 764 | 765 | 34,000 | 765 |
| 2014-08-29 | 764 | 768 | 764 | 765 | 26,000 | 765 |
| 2014-08-28 | 768 | 773 | 767 | 771 | 22,000 | 771 |
| 2014-08-27 | 767 | 775 | 767 | 771 | 27,000 | 771 |
| 2014-08-26 | 772 | 772 | 770 | 770 | 30,000 | 770 |
| 2014-08-25 | 778 | 778 | 770 | 772 | 52,000 | 772 |
| 2014-08-22 | 767 | 773 | 767 | 772 | 27,000 | 772 |
| 2014-08-21 | 766 | 772 | 764 | 768 | 101,000 | 768 |
| 2014-08-20 | 766 | 770 | 765 | 766 | 66,000 | 766 |
| 2014-08-19 | 774 | 774 | 769 | 771 | 47,000 | 771 |
| 2014-08-18 | 770 | 772 | 770 | 770 | 17,000 | 770 |
| 2014-08-15 | 768 | 780 | 768 | 770 | 60,000 | 770 |
| 2014-08-14 | 783 | 783 | 775 | 775 | 26,000 | 775 |
| 2014-08-13 | 772 | 781 | 771 | 771 | 52,000 | 771 |
| 2014-08-12 | 772 | 778 | 772 | 772 | 54,000 | 772 |
| 2014-08-11 | 777 | 777 | 767 | 772 | 31,000 | 772 |
| 2014-08-08 | 770 | 793 | 766 | 776 | 93,000 | 776 |
| 2014-08-07 | 761 | 772 | 759 | 771 | 42,000 | 771 |
| 2014-08-06 | 774 | 778 | 759 | 761 | 59,000 | 761 |
| 2014-08-05 | 789 | 791 | 785 | 785 | 48,000 | 785 |
| 2014-08-04 | 800 | 800 | 793 | 793 | 43,000 | 793 |
| 2014-08-01 | 809 | 809 | 798 | 798 | 93,000 | 798 |
| 2014-07-31 | 815 | 816 | 806 | 808 | 54,000 | 808 |
| 2014-07-30 | 810 | 815 | 810 | 811 | 42,000 | 811 |
| 2014-07-29 | 809 | 810 | 792 | 809 | 35,000 | 809 |
| 2014-07-28 | 808 | 809 | 805 | 807 | 33,000 | 807 |
| 2014-07-25 | 800 | 805 | 790 | 805 | 32,000 | 805 |
| 2014-07-24 | 795 | 796 | 791 | 795 | 49,000 | 795 |
| 2014-07-23 | 795 | 795 | 791 | 793 | 23,000 | 793 |
| 2014-07-22 | 796 | 796 | 793 | 795 | 33,000 | 795 |
| 2014-07-18 | 789 | 791 | 788 | 789 | 19,000 | 789 |
| 2014-07-17 | 793 | 794 | 791 | 792 | 21,000 | 792 |
| 2014-07-16 | 793 | 796 | 793 | 793 | 23,000 | 793 |
| 2014-07-15 | 793 | 799 | 793 | 797 | 26,000 | 797 |
| 2014-07-14 | 787 | 790 | 786 | 788 | 18,000 | 788 |
| 2014-07-11 | 793 | 795 | 790 | 790 | 37,000 | 790 |
| 2014-07-10 | 803 | 804 | 794 | 794 | 37,000 | 794 |
| 2014-07-09 | 797 | 798 | 795 | 797 | 25,000 | 797 |
| 2014-07-08 | 802 | 802 | 795 | 797 | 72,000 | 797 |
| 2014-07-07 | 805 | 809 | 805 | 807 | 17,000 | 807 |
| 2014-07-04 | 806 | 811 | 803 | 810 | 51,000 | 810 |
| 2014-07-03 | 791 | 800 | 791 | 798 | 49,000 | 798 |
| 2014-07-02 | 801 | 803 | 796 | 796 | 64,000 | 796 |
| 2014-07-01 | 809 | 810 | 802 | 807 | 109,000 | 807 |
| 2014-06-30 | 802 | 802 | 796 | 798 | 27,000 | 798 |
| 2014-06-27 | 801 | 801 | 790 | 793 | 38,000 | 793 |
| 2014-06-26 | 809 | 810 | 799 | 799 | 42,000 | 799 |
| 2014-06-25 | 800 | 812 | 800 | 804 | 64,000 | 804 |
| 2014-06-24 | 797 | 806 | 793 | 804 | 93,000 | 804 |
| 2014-06-23 | 799 | 799 | 792 | 797 | 38,000 | 797 |
| 2014-06-20 | 800 | 804 | 789 | 799 | 124,000 | 799 |
| 2014-06-19 | 787 | 800 | 785 | 800 | 78,000 | 800 |
| 2014-06-18 | 779 | 786 | 777 | 784 | 36,000 | 784 |
| 2014-06-17 | 773 | 779 | 772 | 778 | 44,000 | 778 |
| 2014-06-16 | 777 | 777 | 766 | 768 | 38,000 | 768 |
| 2014-06-13 | 764 | 775 | 764 | 773 | 115,000 | 773 |
| 2014-06-12 | 776 | 779 | 772 | 773 | 36,000 | 773 |
| 2014-06-11 | 767 | 778 | 766 | 776 | 46,000 | 776 |
| 2014-06-10 | 762 | 768 | 762 | 764 | 42,000 | 764 |
| 2014-06-09 | 768 | 768 | 762 | 762 | 30,000 | 762 |
| 2014-06-06 | 763 | 763 | 761 | 762 | 55,000 | 762 |
| 2014-06-05 | 764 | 765 | 761 | 765 | 30,000 | 765 |
| 2014-06-04 | 760 | 768 | 757 | 764 | 62,000 | 764 |
| 2014-06-03 | 770 | 770 | 759 | 759 | 66,000 | 759 |
| 2014-06-02 | 754 | 763 | 754 | 761 | 63,000 | 761 |
| 2014-05-30 | 757 | 760 | 750 | 751 | 99,000 | 751 |
| 2014-05-29 | 755 | 759 | 755 | 756 | 38,000 | 756 |
| 2014-05-28 | 757 | 764 | 756 | 757 | 199,000 | 757 |
| 2014-05-27 | 765 | 766 | 759 | 764 | 433,000 | 764 |
| 2014-05-26 | 755 | 760 | 753 | 758 | 146,000 | 758 |
| 2014-05-23 | 746 | 749 | 740 | 748 | 86,000 | 748 |
| 2014-05-22 | 729 | 739 | 729 | 738 | 59,000 | 738 |
| 2014-05-21 | 731 | 732 | 728 | 728 | 71,000 | 728 |
| 2014-05-20 | 737 | 738 | 732 | 732 | 72,000 | 732 |
| 2014-05-19 | 744 | 744 | 739 | 739 | 72,000 | 739 |
| 2014-05-16 | 745 | 748 | 741 | 742 | 94,000 | 742 |
| 2014-05-15 | 759 | 759 | 753 | 753 | 48,000 | 753 |
| 2014-05-14 | 763 | 767 | 760 | 761 | 37,000 | 761 |
| 2014-05-13 | 752 | 769 | 752 | 767 | 107,000 | 767 |
| 2014-05-12 | 753 | 760 | 746 | 747 | 64,000 | 747 |
| 2014-05-09 | 751 | 764 | 751 | 753 | 54,000 | 753 |
| 2014-05-08 | 754 | 762 | 754 | 758 | 58,000 | 758 |
| 2014-05-07 | 761 | 773 | 751 | 751 | 60,000 | 751 |
| 2014-05-02 | 779 | 779 | 771 | 775 | 20,000 | 775 |
| 2014-05-01 | 758 | 777 | 758 | 777 | 45,000 | 777 |
| 2014-04-30 | 772 | 772 | 756 | 758 | 32,000 | 758 |
| 2014-04-28 | 763 | 763 | 760 | 762 | 26,000 | 762 |
| 2014-04-25 | 747 | 766 | 747 | 763 | 33,000 | 763 |
| 2014-04-24 | 742 | 750 | 742 | 747 | 11,000 | 747 |
| 2014-04-23 | 756 | 756 | 741 | 746 | 12,000 | 746 |
| 2014-04-22 | 755 | 756 | 739 | 741 | 17,000 | 741 |
| 2014-04-21 | 756 | 763 | 753 | 755 | 13,000 | 755 |
| 2014-04-18 | 776 | 776 | 750 | 756 | 28,000 | 756 |
| 2014-04-17 | 755 | 766 | 754 | 761 | 22,000 | 761 |
| 2014-04-16 | 728 | 752 | 728 | 751 | 46,000 | 751 |
| 2014-04-15 | 736 | 736 | 723 | 726 | 45,000 | 726 |
| 2014-04-14 | 723 | 736 | 721 | 726 | 42,000 | 726 |
| 2014-04-11 | 733 | 736 | 726 | 730 | 53,000 | 730 |
| 2014-04-10 | 736 | 749 | 736 | 739 | 48,000 | 739 |
| 2014-04-09 | 755 | 771 | 727 | 727 | 89,000 | 727 |
| 2014-04-08 | 784 | 785 | 764 | 764 | 66,000 | 764 |
| 2014-04-07 | 793 | 796 | 786 | 787 | 49,000 | 787 |
| 2014-04-04 | 795 | 808 | 795 | 798 | 82,000 | 798 |
| 2014-04-03 | 800 | 815 | 800 | 800 | 96,000 | 800 |
| 2014-04-02 | 802 | 814 | 798 | 800 | 135,000 | 800 |
| 2014-04-01 | 795 | 801 | 791 | 800 | 101,000 | 800 |
| 2014-03-31 | 796 | 800 | 793 | 800 | 95,000 | 800 |
| 2014-03-28 | 774 | 797 | 774 | 791 | 87,000 | 791 |
| 2014-03-27 | 772 | 782 | 750 | 777 | 102,000 | 777 |
| 2014-03-26 | 751 | 769 | 749 | 761 | 79,000 | 761 |
| 2014-03-25 | 741 | 751 | 735 | 749 | 108,000 | 749 |
| 2014-03-24 | 691 | 730 | 691 | 726 | 68,000 | 726 |
| 2014-03-20 | 701 | 701 | 681 | 681 | 50,000 | 681 |
| 2014-03-19 | 704 | 712 | 701 | 701 | 25,000 | 701 |
| 2014-03-18 | 720 | 720 | 706 | 709 | 29,000 | 709 |
| 2014-03-17 | 716 | 716 | 697 | 697 | 53,000 | 697 |
| 2014-03-14 | 705 | 722 | 701 | 701 | 174,000 | 701 |
| 2014-03-13 | 719 | 728 | 712 | 717 | 23,000 | 717 |
| 2014-03-12 | 727 | 727 | 719 | 719 | 33,000 | 719 |
| 2014-03-11 | 735 | 735 | 717 | 728 | 50,000 | 728 |
| 2014-03-10 | 728 | 736 | 727 | 734 | 38,000 | 734 |
| 2014-03-07 | 736 | 739 | 730 | 737 | 37,000 | 737 |
| 2014-03-06 | 726 | 734 | 726 | 732 | 19,000 | 732 |
| 2014-03-05 | 734 | 734 | 726 | 726 | 7,000 | 726 |
| 2014-03-04 | 715 | 735 | 712 | 729 | 53,000 | 729 |
| 2014-03-03 | 708 | 714 | 700 | 714 | 25,000 | 714 |
| 2014-02-28 | 730 | 735 | 713 | 715 | 53,000 | 715 |
| 2014-02-27 | 720 | 720 | 714 | 718 | 17,000 | 718 |
| 2014-02-26 | 729 | 729 | 720 | 722 | 7,000 | 722 |
| 2014-02-25 | 735 | 736 | 726 | 729 | 40,000 | 729 |
| 2014-02-24 | 737 | 737 | 715 | 724 | 44,000 | 724 |
| 2014-02-21 | 730 | 740 | 728 | 737 | 38,000 | 737 |
| 2014-02-20 | 723 | 736 | 712 | 715 | 30,000 | 715 |
| 2014-02-19 | 738 | 740 | 733 | 733 | 18,000 | 733 |
| 2014-02-18 | 729 | 740 | 726 | 738 | 57,000 | 738 |
| 2014-02-17 | 711 | 731 | 711 | 729 | 25,000 | 729 |
| 2014-02-14 | 728 | 728 | 711 | 711 | 41,000 | 711 |
| 2014-02-13 | 738 | 738 | 726 | 726 | 35,000 | 726 |
| 2014-02-12 | 724 | 756 | 724 | 739 | 86,000 | 739 |
| 2014-02-10 | 730 | 735 | 719 | 720 | 29,000 | 720 |
| 2014-02-07 | 711 | 722 | 701 | 717 | 64,000 | 717 |
| 2014-02-06 | 701 | 705 | 693 | 697 | 58,000 | 697 |
| 2014-02-05 | 694 | 708 | 680 | 691 | 114,000 | 691 |
| 2014-02-04 | 723 | 723 | 680 | 681 | 133,000 | 681 |
| 2014-02-03 | 747 | 750 | 721 | 723 | 59,000 | 723 |
| 2014-01-31 | 747 | 753 | 740 | 741 | 48,000 | 741 |
| 2014-01-30 | 736 | 744 | 730 | 739 | 82,000 | 739 |
| 2014-01-29 | 740 | 757 | 740 | 751 | 34,000 | 751 |
| 2014-01-28 | 744 | 758 | 735 | 735 | 72,000 | 735 |
| 2014-01-27 | 751 | 757 | 741 | 741 | 71,000 | 741 |
| 2014-01-24 | 778 | 780 | 771 | 772 | 77,000 | 772 |
| 2014-01-23 | 794 | 794 | 783 | 785 | 45,000 | 785 |
| 2014-01-22 | 793 | 794 | 784 | 794 | 45,000 | 794 |
| 2014-01-21 | 794 | 803 | 792 | 799 | 71,000 | 799 |
| 2014-01-20 | 791 | 798 | 783 | 791 | 58,000 | 791 |
| 2014-01-17 | 774 | 792 | 774 | 786 | 68,000 | 786 |
| 2014-01-16 | 789 | 790 | 781 | 781 | 71,000 | 781 |
| 2014-01-15 | 751 | 797 | 751 | 791 | 143,000 | 791 |
| 2014-01-14 | 767 | 767 | 744 | 751 | 50,000 | 751 |
| 2014-01-10 | 758 | 770 | 758 | 769 | 51,000 | 769 |
| 2014-01-09 | 766 | 767 | 758 | 766 | 34,000 | 766 |
| 2014-01-08 | 759 | 770 | 759 | 769 | 43,000 | 769 |
| 2014-01-07 | 773 | 773 | 763 | 763 | 22,000 | 763 |
| 2014-01-06 | 771 | 772 | 754 | 768 | 52,000 | 768 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
