3201 ニッケ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 885 | 887 | 868 | 886 | 39,000 | 886 |
| 2015-12-29 | 867 | 880 | 867 | 876 | 53,000 | 876 |
| 2015-12-28 | 862 | 870 | 862 | 868 | 20,000 | 868 |
| 2015-12-25 | 876 | 877 | 859 | 862 | 40,000 | 862 |
| 2015-12-24 | 870 | 871 | 863 | 865 | 49,000 | 865 |
| 2015-12-22 | 866 | 872 | 861 | 865 | 81,000 | 865 |
| 2015-12-21 | 887 | 895 | 869 | 871 | 105,000 | 871 |
| 2015-12-18 | 902 | 902 | 886 | 891 | 85,000 | 891 |
| 2015-12-17 | 893 | 914 | 893 | 903 | 88,000 | 903 |
| 2015-12-16 | 876 | 887 | 876 | 887 | 50,000 | 887 |
| 2015-12-15 | 890 | 890 | 867 | 874 | 78,000 | 874 |
| 2015-12-14 | 881 | 883 | 876 | 881 | 93,000 | 881 |
| 2015-12-11 | 880 | 896 | 880 | 896 | 162,000 | 896 |
| 2015-12-10 | 888 | 896 | 876 | 889 | 190,000 | 889 |
| 2015-12-09 | 931 | 935 | 902 | 903 | 119,000 | 903 |
| 2015-12-08 | 942 | 944 | 933 | 943 | 79,000 | 943 |
| 2015-12-07 | 942 | 949 | 940 | 942 | 99,000 | 942 |
| 2015-12-04 | 937 | 939 | 923 | 939 | 141,000 | 939 |
| 2015-12-03 | 938 | 941 | 932 | 938 | 75,000 | 938 |
| 2015-12-02 | 940 | 945 | 935 | 938 | 89,000 | 938 |
| 2015-12-01 | 943 | 943 | 933 | 938 | 88,000 | 938 |
| 2015-11-30 | 941 | 944 | 924 | 934 | 235,000 | 934 |
| 2015-11-27 | 951 | 952 | 930 | 930 | 191,000 | 930 |
| 2015-11-26 | 955 | 963 | 951 | 951 | 107,000 | 951 |
| 2015-11-25 | 985 | 986 | 962 | 963 | 356,000 | 963 |
| 2015-11-24 | 994 | 1,004 | 988 | 993 | 157,000 | 993 |
| 2015-11-20 | 992 | 1,003 | 983 | 992 | 120,000 | 992 |
| 2015-11-19 | 1,007 | 1,008 | 989 | 994 | 160,000 | 994 |
| 2015-11-18 | 1,008 | 1,012 | 1,003 | 1,007 | 170,000 | 1,007 |
| 2015-11-17 | 1,000 | 1,009 | 1,000 | 1,006 | 220,000 | 1,006 |
| 2015-11-16 | 999 | 1,004 | 994 | 999 | 153,000 | 999 |
| 2015-11-13 | 995 | 1,000 | 982 | 999 | 139,000 | 999 |
| 2015-11-12 | 1,019 | 1,019 | 997 | 1,001 | 205,000 | 1,001 |
| 2015-11-11 | 992 | 1,023 | 992 | 1,021 | 228,000 | 1,021 |
| 2015-11-10 | 1,004 | 1,004 | 991 | 992 | 147,000 | 992 |
| 2015-11-09 | 1,004 | 1,008 | 998 | 1,004 | 223,000 | 1,004 |
| 2015-11-06 | 998 | 1,007 | 994 | 1,000 | 290,000 | 1,000 |
| 2015-11-05 | 974 | 999 | 974 | 998 | 210,000 | 998 |
| 2015-11-04 | 983 | 986 | 967 | 973 | 132,000 | 973 |
| 2015-11-02 | 980 | 981 | 968 | 970 | 89,000 | 970 |
| 2015-10-30 | 962 | 997 | 962 | 985 | 184,000 | 985 |
| 2015-10-29 | 976 | 979 | 959 | 962 | 175,000 | 962 |
| 2015-10-28 | 977 | 977 | 962 | 976 | 90,000 | 976 |
| 2015-10-27 | 971 | 975 | 962 | 963 | 109,000 | 963 |
| 2015-10-26 | 970 | 975 | 969 | 971 | 126,000 | 971 |
| 2015-10-23 | 967 | 967 | 958 | 963 | 159,000 | 963 |
| 2015-10-22 | 961 | 963 | 952 | 956 | 148,000 | 956 |
| 2015-10-21 | 951 | 961 | 949 | 961 | 186,000 | 961 |
| 2015-10-20 | 961 | 965 | 947 | 951 | 142,000 | 951 |
| 2015-10-19 | 974 | 974 | 955 | 959 | 196,000 | 959 |
| 2015-10-16 | 994 | 994 | 971 | 974 | 167,000 | 974 |
| 2015-10-15 | 974 | 990 | 970 | 990 | 135,000 | 990 |
| 2015-10-14 | 974 | 983 | 971 | 978 | 133,000 | 978 |
| 2015-10-13 | 966 | 982 | 961 | 974 | 216,000 | 974 |
| 2015-10-09 | 958 | 966 | 948 | 966 | 116,000 | 966 |
| 2015-10-08 | 962 | 962 | 949 | 962 | 137,000 | 962 |
| 2015-10-07 | 987 | 989 | 969 | 973 | 59,000 | 973 |
| 2015-10-06 | 990 | 997 | 981 | 987 | 139,000 | 987 |
| 2015-10-05 | 986 | 996 | 973 | 980 | 190,000 | 980 |
| 2015-10-02 | 1,003 | 1,003 | 991 | 997 | 170,000 | 997 |
| 2015-10-01 | 1,012 | 1,017 | 1,004 | 1,011 | 197,000 | 1,011 |
| 2015-09-30 | 982 | 1,010 | 982 | 1,006 | 200,000 | 1,006 |
| 2015-09-29 | 1,007 | 1,007 | 978 | 978 | 167,000 | 978 |
| 2015-09-28 | 985 | 1,009 | 980 | 1,007 | 152,000 | 1,007 |
| 2015-09-25 | 975 | 985 | 969 | 985 | 148,000 | 985 |
| 2015-09-24 | 1,001 | 1,006 | 974 | 975 | 222,000 | 975 |
| 2015-09-18 | 994 | 1,014 | 985 | 1,014 | 322,000 | 1,014 |
| 2015-09-17 | 1,010 | 1,014 | 990 | 994 | 170,000 | 994 |
| 2015-09-16 | 1,011 | 1,019 | 1,004 | 1,008 | 182,000 | 1,008 |
| 2015-09-15 | 1,013 | 1,021 | 1,005 | 1,011 | 207,000 | 1,011 |
| 2015-09-14 | 1,020 | 1,032 | 1,013 | 1,013 | 206,000 | 1,013 |
| 2015-09-11 | 996 | 1,023 | 996 | 1,020 | 258,000 | 1,020 |
| 2015-09-10 | 1,025 | 1,025 | 1,010 | 1,019 | 133,000 | 1,019 |
| 2015-09-09 | 1,001 | 1,032 | 1,001 | 1,030 | 164,000 | 1,030 |
| 2015-09-08 | 1,010 | 1,014 | 993 | 993 | 94,000 | 993 |
| 2015-09-07 | 1,008 | 1,018 | 1,001 | 1,010 | 89,000 | 1,010 |
| 2015-09-04 | 1,020 | 1,024 | 1,001 | 1,008 | 182,000 | 1,008 |
| 2015-09-03 | 1,018 | 1,028 | 1,015 | 1,017 | 271,000 | 1,017 |
| 2015-09-02 | 985 | 1,030 | 974 | 1,013 | 425,000 | 1,013 |
| 2015-09-01 | 1,018 | 1,027 | 985 | 985 | 458,000 | 985 |
| 2015-08-31 | 1,003 | 1,021 | 997 | 1,018 | 369,000 | 1,018 |
| 2015-08-28 | 1,000 | 1,007 | 972 | 1,000 | 391,000 | 1,000 |
| 2015-08-27 | 943 | 991 | 943 | 985 | 319,000 | 985 |
| 2015-08-26 | 916 | 932 | 900 | 928 | 368,000 | 928 |
| 2015-08-25 | 940 | 956 | 920 | 920 | 290,000 | 920 |
| 2015-08-24 | 995 | 999 | 964 | 964 | 450,000 | 964 |
| 2015-08-21 | 971 | 989 | 965 | 974 | 328,000 | 974 |
| 2015-08-20 | 1,013 | 1,020 | 987 | 992 | 124,000 | 992 |
| 2015-08-19 | 1,035 | 1,036 | 1,014 | 1,015 | 97,000 | 1,015 |
| 2015-08-18 | 1,020 | 1,042 | 1,019 | 1,039 | 136,000 | 1,039 |
| 2015-08-17 | 1,014 | 1,018 | 1,010 | 1,016 | 69,000 | 1,016 |
| 2015-08-14 | 1,005 | 1,016 | 1,005 | 1,014 | 62,000 | 1,014 |
| 2015-08-13 | 1,005 | 1,020 | 1,001 | 1,008 | 93,000 | 1,008 |
| 2015-08-12 | 1,021 | 1,027 | 1,005 | 1,012 | 73,000 | 1,012 |
| 2015-08-11 | 1,010 | 1,025 | 1,010 | 1,021 | 77,000 | 1,021 |
| 2015-08-10 | 1,003 | 1,009 | 1,003 | 1,009 | 50,000 | 1,009 |
| 2015-08-07 | 1,014 | 1,014 | 999 | 1,003 | 54,000 | 1,003 |
| 2015-08-06 | 1,006 | 1,020 | 1,006 | 1,018 | 137,000 | 1,018 |
| 2015-08-05 | 1,004 | 1,015 | 1,000 | 1,006 | 156,000 | 1,006 |
| 2015-08-04 | 998 | 1,007 | 993 | 1,002 | 194,000 | 1,002 |
| 2015-08-03 | 980 | 989 | 974 | 986 | 83,000 | 986 |
| 2015-07-31 | 964 | 982 | 958 | 977 | 111,000 | 977 |
| 2015-07-30 | 950 | 964 | 950 | 961 | 95,000 | 961 |
| 2015-07-29 | 952 | 955 | 950 | 954 | 45,000 | 954 |
| 2015-07-28 | 954 | 962 | 950 | 956 | 99,000 | 956 |
| 2015-07-27 | 956 | 961 | 948 | 954 | 96,000 | 954 |
| 2015-07-24 | 960 | 968 | 957 | 964 | 68,000 | 964 |
| 2015-07-23 | 941 | 959 | 939 | 959 | 187,000 | 959 |
| 2015-07-22 | 946 | 955 | 938 | 940 | 203,000 | 940 |
| 2015-07-21 | 946 | 958 | 935 | 953 | 219,000 | 953 |
| 2015-07-17 | 934 | 940 | 923 | 937 | 138,000 | 937 |
| 2015-07-16 | 947 | 947 | 923 | 931 | 80,000 | 931 |
| 2015-07-15 | 925 | 951 | 925 | 947 | 140,000 | 947 |
| 2015-07-14 | 933 | 933 | 917 | 925 | 67,000 | 925 |
| 2015-07-13 | 924 | 950 | 909 | 918 | 139,000 | 918 |
| 2015-07-10 | 913 | 919 | 901 | 905 | 87,000 | 905 |
| 2015-07-09 | 900 | 914 | 876 | 906 | 183,000 | 906 |
| 2015-07-08 | 940 | 952 | 913 | 914 | 124,000 | 914 |
| 2015-07-07 | 960 | 963 | 942 | 955 | 191,000 | 955 |
| 2015-07-06 | 927 | 930 | 922 | 922 | 68,000 | 922 |
| 2015-07-03 | 951 | 953 | 936 | 938 | 54,000 | 938 |
| 2015-07-02 | 954 | 965 | 954 | 958 | 110,000 | 958 |
| 2015-07-01 | 949 | 950 | 938 | 946 | 79,000 | 946 |
| 2015-06-30 | 930 | 945 | 924 | 943 | 239,000 | 943 |
| 2015-06-29 | 936 | 948 | 922 | 924 | 202,000 | 924 |
| 2015-06-26 | 949 | 949 | 930 | 938 | 147,000 | 938 |
| 2015-06-25 | 950 | 950 | 940 | 945 | 125,000 | 945 |
| 2015-06-24 | 939 | 963 | 936 | 951 | 411,000 | 951 |
| 2015-06-23 | 940 | 940 | 923 | 930 | 163,000 | 930 |
| 2015-06-22 | 922 | 940 | 913 | 919 | 135,000 | 919 |
| 2015-06-19 | 925 | 930 | 918 | 922 | 136,000 | 922 |
| 2015-06-18 | 925 | 927 | 918 | 923 | 102,000 | 923 |
| 2015-06-17 | 925 | 929 | 919 | 925 | 177,000 | 925 |
| 2015-06-16 | 928 | 930 | 920 | 924 | 97,000 | 924 |
| 2015-06-15 | 935 | 935 | 925 | 928 | 102,000 | 928 |
| 2015-06-12 | 935 | 935 | 920 | 931 | 226,000 | 931 |
| 2015-06-11 | 925 | 943 | 923 | 927 | 260,000 | 927 |
| 2015-06-10 | 930 | 935 | 920 | 924 | 193,000 | 924 |
| 2015-06-09 | 950 | 950 | 931 | 938 | 245,000 | 938 |
| 2015-06-08 | 950 | 970 | 948 | 956 | 213,000 | 956 |
| 2015-06-05 | 940 | 954 | 938 | 945 | 223,000 | 945 |
| 2015-06-04 | 928 | 968 | 928 | 948 | 480,000 | 948 |
| 2015-06-03 | 919 | 935 | 919 | 930 | 97,000 | 930 |
| 2015-06-02 | 907 | 928 | 907 | 924 | 243,000 | 924 |
| 2015-06-01 | 900 | 908 | 899 | 907 | 121,000 | 907 |
| 2015-05-29 | 901 | 908 | 900 | 904 | 145,000 | 904 |
| 2015-05-28 | 899 | 903 | 895 | 898 | 174,000 | 898 |
| 2015-05-27 | 893 | 900 | 880 | 897 | 447,000 | 897 |
| 2015-05-26 | 900 | 901 | 894 | 898 | 826,000 | 898 |
| 2015-05-25 | 912 | 912 | 898 | 902 | 573,000 | 902 |
| 2015-05-22 | 900 | 901 | 896 | 897 | 148,000 | 897 |
| 2015-05-21 | 900 | 902 | 896 | 896 | 202,000 | 896 |
| 2015-05-20 | 900 | 903 | 897 | 900 | 185,000 | 900 |
| 2015-05-19 | 900 | 901 | 896 | 897 | 101,000 | 897 |
| 2015-05-18 | 900 | 900 | 895 | 900 | 94,000 | 900 |
| 2015-05-15 | 889 | 913 | 889 | 898 | 236,000 | 898 |
| 2015-05-14 | 894 | 897 | 886 | 889 | 259,000 | 889 |
| 2015-05-13 | 900 | 904 | 894 | 897 | 320,000 | 897 |
| 2015-05-12 | 904 | 908 | 893 | 904 | 326,000 | 904 |
| 2015-05-11 | 910 | 910 | 892 | 898 | 101,000 | 898 |
| 2015-05-08 | 904 | 904 | 895 | 899 | 48,000 | 899 |
| 2015-05-07 | 899 | 905 | 890 | 895 | 200,000 | 895 |
| 2015-05-01 | 899 | 899 | 891 | 894 | 105,000 | 894 |
| 2015-04-30 | 900 | 903 | 892 | 900 | 262,000 | 900 |
| 2015-04-28 | 906 | 920 | 906 | 917 | 149,000 | 917 |
| 2015-04-27 | 915 | 920 | 906 | 910 | 119,000 | 910 |
| 2015-04-24 | 900 | 914 | 899 | 910 | 147,000 | 910 |
| 2015-04-23 | 887 | 899 | 887 | 894 | 63,000 | 894 |
| 2015-04-22 | 875 | 900 | 874 | 898 | 201,000 | 898 |
| 2015-04-21 | 874 | 880 | 863 | 872 | 233,000 | 872 |
| 2015-04-20 | 885 | 893 | 877 | 877 | 221,000 | 877 |
| 2015-04-17 | 889 | 896 | 882 | 889 | 235,000 | 889 |
| 2015-04-16 | 881 | 895 | 874 | 895 | 242,000 | 895 |
| 2015-04-15 | 876 | 890 | 864 | 887 | 270,000 | 887 |
| 2015-04-14 | 866 | 876 | 865 | 875 | 54,000 | 875 |
| 2015-04-13 | 895 | 895 | 866 | 868 | 77,000 | 868 |
| 2015-04-10 | 880 | 889 | 876 | 889 | 65,000 | 889 |
| 2015-04-09 | 880 | 883 | 874 | 880 | 89,000 | 880 |
| 2015-04-08 | 876 | 878 | 869 | 876 | 52,000 | 876 |
| 2015-04-07 | 869 | 870 | 861 | 865 | 47,000 | 865 |
| 2015-04-06 | 874 | 874 | 864 | 869 | 38,000 | 869 |
| 2015-04-03 | 877 | 878 | 859 | 878 | 79,000 | 878 |
| 2015-04-02 | 874 | 878 | 865 | 878 | 102,000 | 878 |
| 2015-04-01 | 853 | 865 | 853 | 859 | 73,000 | 859 |
| 2015-03-31 | 879 | 880 | 868 | 868 | 101,000 | 868 |
| 2015-03-30 | 841 | 867 | 840 | 862 | 96,000 | 862 |
| 2015-03-27 | 839 | 849 | 832 | 841 | 96,000 | 841 |
| 2015-03-26 | 845 | 845 | 832 | 840 | 67,000 | 840 |
| 2015-03-25 | 851 | 853 | 841 | 847 | 75,000 | 847 |
| 2015-03-24 | 838 | 858 | 837 | 851 | 116,000 | 851 |
| 2015-03-23 | 818 | 839 | 817 | 838 | 101,000 | 838 |
| 2015-03-20 | 810 | 815 | 801 | 811 | 168,000 | 811 |
| 2015-03-19 | 799 | 814 | 799 | 813 | 131,000 | 813 |
| 2015-03-18 | 800 | 810 | 797 | 804 | 133,000 | 804 |
| 2015-03-17 | 798 | 800 | 796 | 797 | 76,000 | 797 |
| 2015-03-16 | 800 | 801 | 794 | 798 | 92,000 | 798 |
| 2015-03-13 | 800 | 805 | 795 | 797 | 201,000 | 797 |
| 2015-03-12 | 805 | 807 | 797 | 800 | 105,000 | 800 |
| 2015-03-11 | 794 | 805 | 794 | 800 | 41,000 | 800 |
| 2015-03-10 | 800 | 802 | 797 | 799 | 48,000 | 799 |
| 2015-03-09 | 791 | 801 | 784 | 798 | 41,000 | 798 |
| 2015-03-06 | 800 | 807 | 800 | 805 | 43,000 | 805 |
| 2015-03-05 | 805 | 805 | 800 | 800 | 35,000 | 800 |
| 2015-03-04 | 806 | 814 | 800 | 802 | 59,000 | 802 |
| 2015-03-03 | 817 | 817 | 805 | 806 | 65,000 | 806 |
| 2015-03-02 | 808 | 812 | 804 | 810 | 63,000 | 810 |
| 2015-02-27 | 805 | 805 | 796 | 800 | 69,000 | 800 |
| 2015-02-26 | 790 | 805 | 790 | 805 | 49,000 | 805 |
| 2015-02-25 | 798 | 798 | 790 | 795 | 36,000 | 795 |
| 2015-02-24 | 799 | 799 | 795 | 799 | 49,000 | 799 |
| 2015-02-23 | 803 | 804 | 796 | 797 | 23,000 | 797 |
| 2015-02-20 | 800 | 803 | 796 | 803 | 59,000 | 803 |
| 2015-02-19 | 805 | 812 | 803 | 809 | 77,000 | 809 |
| 2015-02-18 | 810 | 814 | 800 | 804 | 114,000 | 804 |
| 2015-02-17 | 804 | 809 | 800 | 807 | 29,000 | 807 |
| 2015-02-16 | 792 | 806 | 792 | 804 | 63,000 | 804 |
| 2015-02-13 | 791 | 798 | 788 | 791 | 79,000 | 791 |
| 2015-02-12 | 790 | 807 | 789 | 799 | 120,000 | 799 |
| 2015-02-10 | 794 | 796 | 788 | 788 | 45,000 | 788 |
| 2015-02-09 | 789 | 789 | 782 | 785 | 36,000 | 785 |
| 2015-02-06 | 787 | 787 | 781 | 785 | 21,000 | 785 |
| 2015-02-05 | 784 | 795 | 780 | 784 | 39,000 | 784 |
| 2015-02-04 | 787 | 802 | 787 | 791 | 95,000 | 791 |
| 2015-02-03 | 799 | 799 | 789 | 792 | 86,000 | 792 |
| 2015-02-02 | 786 | 789 | 782 | 787 | 42,000 | 787 |
| 2015-01-30 | 789 | 790 | 784 | 786 | 55,000 | 786 |
| 2015-01-29 | 789 | 789 | 776 | 778 | 25,000 | 778 |
| 2015-01-28 | 769 | 781 | 768 | 777 | 44,000 | 777 |
| 2015-01-27 | 761 | 771 | 751 | 767 | 49,000 | 767 |
| 2015-01-26 | 746 | 753 | 743 | 747 | 41,000 | 747 |
| 2015-01-23 | 753 | 759 | 747 | 752 | 56,000 | 752 |
| 2015-01-22 | 752 | 757 | 743 | 757 | 92,000 | 757 |
| 2015-01-21 | 762 | 767 | 751 | 755 | 67,000 | 755 |
| 2015-01-20 | 764 | 766 | 756 | 762 | 68,000 | 762 |
| 2015-01-19 | 761 | 768 | 758 | 759 | 53,000 | 759 |
| 2015-01-16 | 768 | 777 | 753 | 758 | 63,000 | 758 |
| 2015-01-15 | 737 | 771 | 737 | 768 | 146,000 | 768 |
| 2015-01-14 | 745 | 748 | 741 | 741 | 23,000 | 741 |
| 2015-01-13 | 754 | 757 | 742 | 752 | 58,000 | 752 |
| 2015-01-09 | 763 | 764 | 754 | 755 | 44,000 | 755 |
| 2015-01-08 | 762 | 769 | 762 | 766 | 33,000 | 766 |
| 2015-01-07 | 747 | 770 | 747 | 758 | 53,000 | 758 |
| 2015-01-06 | 773 | 776 | 762 | 762 | 90,000 | 762 |
| 2015-01-05 | 798 | 798 | 780 | 783 | 85,000 | 783 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
