3201 ニッケの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,081	1,088	1,074	1,087	67,400	1,087
2017-12-28	1,094	1,098	1,085	1,088	52,800	1,088
2017-12-27	1,089	1,095	1,086	1,095	40,200	1,095
2017-12-26	1,086	1,089	1,083	1,087	57,300	1,087
2017-12-25	1,088	1,090	1,082	1,088	64,500	1,088
2017-12-22	1,088	1,088	1,078	1,081	104,300	1,081
2017-12-21	1,074	1,082	1,068	1,082	53,400	1,082
2017-12-20	1,070	1,076	1,063	1,074	54,800	1,074
2017-12-19	1,077	1,080	1,069	1,070	75,100	1,070
2017-12-18	1,093	1,096	1,076	1,077	78,700	1,077
2017-12-15	1,078	1,089	1,076	1,083	189,900	1,083
2017-12-14	1,065	1,075	1,061	1,075	108,400	1,075
2017-12-13	1,061	1,064	1,051	1,057	152,800	1,057
2017-12-12	1,047	1,058	1,044	1,047	154,700	1,047
2017-12-11	1,039	1,044	1,035	1,044	89,000	1,044
2017-12-08	1,016	1,041	1,016	1,037	133,500	1,037
2017-12-07	1,012	1,041	1,012	1,037	191,600	1,037
2017-12-06	1,015	1,020	1,005	1,008	100,000	1,008
2017-12-05	996	1,025	995	1,022	201,400	1,022
2017-12-04	1,007	1,008	998	999	78,500	999
2017-12-01	999	1,010	997	1,004	191,800	1,004
2017-11-30	985	998	978	992	240,000	992
2017-11-29	983	989	978	985	143,200	985
2017-11-28	974	984	969	978	280,100	978
2017-11-27	1,004	1,006	988	991	570,900	991
2017-11-24	1,001	1,004	994	1,002	218,500	1,002
2017-11-22	994	1,002	988	1,000	165,600	1,000
2017-11-21	983	987	978	984	250,300	984
2017-11-20	988	991	980	983	169,100	983
2017-11-17	1,006	1,006	988	989	154,800	989
2017-11-16	987	1,004	985	996	139,900	996
2017-11-15	1,005	1,007	980	983	208,200	983
2017-11-13	1,020	1,027	1,013	1,014	113,100	1,014
2017-11-10	1,031	1,045	1,019	1,028	165,000	1,028
2017-11-09	1,050	1,054	1,033	1,043	193,700	1,043
2017-11-08	1,034	1,044	1,029	1,043	121,800	1,043
2017-11-07	1,022	1,030	1,014	1,030	99,100	1,030
2017-11-06	1,027	1,027	1,021	1,024	76,600	1,024
2017-11-02	1,024	1,024	1,010	1,023	89,000	1,023
2017-11-01	1,025	1,025	1,015	1,019	110,300	1,019
2017-10-31	1,015	1,023	1,012	1,016	83,100	1,016
2017-10-30	1,026	1,026	1,009	1,014	162,300	1,014
2017-10-27	1,026	1,028	1,017	1,023	143,700	1,023
2017-10-26	1,022	1,034	1,016	1,016	114,100	1,016
2017-10-25	1,030	1,033	1,011	1,012	130,700	1,012
2017-10-24	1,001	1,024	999	1,023	156,500	1,023
2017-10-23	1,002	1,007	998	1,001	169,300	1,001
2017-10-20	987	995	983	992	137,700	992
2017-10-19	990	998	986	990	111,700	990
2017-10-18	1,000	1,006	986	988	162,700	988
2017-10-17	1,000	1,000	982	988	167,700	988
2017-10-16	1,000	1,014	998	1,003	120,400	1,003
2017-10-13	1,010	1,013	994	996	155,200	996
2017-10-12	1,014	1,017	1,010	1,012	51,800	1,012
2017-10-11	1,017	1,017	1,009	1,015	48,000	1,015
2017-10-10	999	1,019	999	1,018	111,100	1,018
2017-10-06	1,011	1,013	996	1,001	87,200	1,001
2017-10-05	1,017	1,019	1,009	1,011	67,400	1,011
2017-10-04	1,014	1,018	1,008	1,012	64,200	1,012
2017-10-03	1,023	1,023	1,009	1,013	81,600	1,013
2017-10-02	1,022	1,022	1,007	1,008	75,900	1,008
2017-09-29	1,020	1,024	1,014	1,016	71,100	1,016
2017-09-28	1,015	1,021	1,012	1,020	86,000	1,020
2017-09-27	1,014	1,016	1,005	1,012	76,900	1,012
2017-09-26	1,003	1,022	1,002	1,022	140,100	1,022
2017-09-25	1,004	1,006	993	1,003	82,500	1,003
2017-09-22	996	1,003	992	997	82,000	997
2017-09-21	1,000	1,010	999	1,001	114,500	1,001
2017-09-20	992	1,010	988	1,000	114,700	1,000
2017-09-19	979	994	971	992	135,000	992
2017-09-15	955	975	954	975	188,200	975
2017-09-14	950	953	942	944	62,600	944
2017-09-13	943	951	940	948	48,100	948
2017-09-12	950	950	937	940	70,100	940
2017-09-11	951	953	941	946	74,800	946
2017-09-08	936	945	936	940	82,600	940
2017-09-07	934	944	934	943	68,800	943
2017-09-06	925	934	921	930	84,000	930
2017-09-05	947	949	933	933	84,500	933
2017-09-04	974	974	946	948	80,400	948
2017-09-01	949	974	946	972	151,200	972
2017-08-31	950	950	942	945	60,700	945
2017-08-30	947	953	945	951	57,900	951
2017-08-29	950	954	942	947	65,300	947
2017-08-28	953	960	944	955	97,800	955
2017-08-25	952	952	940	951	110,500	951
2017-08-24	940	949	940	944	54,700	944
2017-08-23	952	958	940	942	85,200	942
2017-08-22	941	947	939	943	65,300	943
2017-08-21	940	955	937	950	110,800	950
2017-08-18	938	941	928	935	96,400	935
2017-08-17	939	945	933	942	76,600	942
2017-08-16	930	945	930	941	90,000	941
2017-08-15	929	940	929	932	72,700	932
2017-08-14	932	934	921	923	97,700	923
2017-08-10	935	946	935	944	101,500	944
2017-08-09	954	954	931	938	97,400	938
2017-08-08	960	963	948	953	64,800	953
2017-08-07	954	959	950	958	93,100	958
2017-08-04	948	952	944	949	48,100	949
2017-08-03	938	950	938	950	60,900	950
2017-08-02	950	950	938	942	93,400	942
2017-08-01	950	957	944	952	103,900	952
2017-07-31	941	950	940	945	114,000	945
2017-07-28	936	945	935	945	79,400	945
2017-07-27	941	948	937	940	78,700	940
2017-07-26	945	946	938	940	72,700	940
2017-07-25	954	957	945	948	106,800	948
2017-07-24	940	950	940	950	123,600	950
2017-07-21	951	954	946	951	63,700	951
2017-07-20	964	965	951	958	92,100	958
2017-07-19	948	969	945	964	171,100	964
2017-07-18	943	945	930	945	66,400	945
2017-07-14	934	949	931	945	170,800	945
2017-07-13	950	950	931	934	151,800	934
2017-07-12	915	932	914	926	94,400	926
2017-07-11	910	928	910	924	79,100	924
2017-07-10	926	931	916	916	146,500	916
2017-07-07	931	941	931	932	63,400	932
2017-07-06	941	950	940	941	88,800	941
2017-07-05	954	954	942	946	124,200	946
2017-07-04	960	960	941	944	121,800	944
2017-07-03	941	960	940	955	133,900	955
2017-06-30	940	945	936	937	121,400	937
2017-06-29	952	959	949	951	109,400	951
2017-06-28	945	958	945	952	86,800	952
2017-06-27	960	960	941	948	104,700	948
2017-06-26	950	956	947	947	112,500	947
2017-06-23	942	953	942	947	158,000	947
2017-06-22	931	946	928	940	193,100	940
2017-06-21	910	935	906	928	273,600	928
2017-06-20	898	916	896	913	371,200	913
2017-06-19	895	899	894	897	120,500	897
2017-06-16	893	897	890	895	181,500	895
2017-06-15	891	895	884	890	158,400	890
2017-06-14	885	893	885	889	142,900	889
2017-06-13	891	898	889	891	189,300	891
2017-06-12	885	893	884	892	138,700	892
2017-06-09	880	887	880	885	129,700	885
2017-06-08	884	887	881	882	149,900	882
2017-06-07	879	885	876	884	89,500	884
2017-06-06	884	885	876	879	151,700	879
2017-06-05	879	883	872	880	150,300	880
2017-06-02	873	885	868	882	199,400	882
2017-06-01	859	869	858	868	147,800	868
2017-05-31	858	864	857	858	164,100	858
2017-05-30	848	862	848	858	285,000	858
2017-05-29	871	872	847	848	1,262,000	848
2017-05-26	893	897	888	888	1,904,000	888
2017-05-25	895	896	892	893	1,036,000	893
2017-05-24	895	896	892	894	614,200	894
2017-05-23	895	895	892	895	522,400	895
2017-05-22	898	899	893	895	215,200	895
2017-05-19	896	897	890	895	185,400	895
2017-05-18	892	897	892	893	218,200	893
2017-05-17	896	901	895	899	187,400	899
2017-05-16	905	905	897	897	242,700	897
2017-05-15	900	904	897	902	182,800	902
2017-05-12	906	910	901	901	261,300	901
2017-05-11	911	912	903	909	159,800	909
2017-05-10	903	911	901	908	191,400	908
2017-05-09	905	906	899	903	164,600	903
2017-05-08	886	906	886	904	335,900	904
2017-05-02	879	883	875	875	213,400	875
2017-05-01	876	878	873	875	185,600	875
2017-04-28	876	878	873	874	149,300	874
2017-04-27	880	883	875	875	120,700	875
2017-04-26	884	884	877	879	122,300	879
2017-04-25	867	876	866	875	138,700	875
2017-04-24	865	872	860	863	131,500	863
2017-04-21	847	855	845	851	108,400	851
2017-04-20	840	844	837	841	92,000	841
2017-04-19	836	842	834	834	145,000	834
2017-04-18	838	846	837	839	131,700	839
2017-04-17	831	843	831	836	85,600	836
2017-04-14	850	850	832	834	116,600	834
2017-04-13	869	870	851	854	148,300	854
2017-04-12	865	868	861	864	57,800	864
2017-04-11	871	876	866	866	75,500	866
2017-04-10	864	877	864	873	61,200	873
2017-04-07	861	870	859	863	64,200	863
2017-04-06	872	873	855	855	84,500	855
2017-04-05	868	877	868	870	71,600	870
2017-04-04	892	892	866	870	184,200	870
2017-04-03	882	893	881	888	67,000	888
2017-03-31	894	894	879	879	129,400	879
2017-03-30	896	897	888	890	75,200	890
2017-03-29	900	905	890	896	99,800	896
2017-03-28	883	895	882	895	141,200	895
2017-03-27	892	892	882	883	66,400	883
2017-03-24	892	896	889	894	92,600	894
2017-03-23	890	893	884	889	78,400	889
2017-03-22	895	896	890	890	81,100	890
2017-03-21	890	900	888	898	72,100	898
2017-03-17	895	897	887	890	137,800	890
2017-03-16	892	900	890	899	73,600	899
2017-03-15	900	908	897	899	122,200	899
2017-03-14	899	900	893	897	61,700	897
2017-03-13	896	901	894	896	65,500	896
2017-03-10	900	903	890	896	212,000	896
2017-03-09	898	904	888	898	103,400	898
2017-03-08	890	897	886	890	92,500	890
2017-03-07	892	896	888	889	50,400	889
2017-03-06	900	900	889	891	74,900	891
2017-03-03	895	899	892	898	59,200	898
2017-03-02	904	904	892	897	101,100	897
2017-03-01	894	901	881	900	114,900	900
2017-02-28	898	905	890	892	69,600	892
2017-02-27	892	897	882	895	75,500	895
2017-02-24	902	910	889	895	153,700	895
2017-02-23	913	913	901	910	55,200	910
2017-02-22	916	919	903	912	158,100	912
2017-02-21	905	918	903	914	71,000	914
2017-02-20	901	906	894	905	71,300	905
2017-02-17	902	913	898	908	87,800	908
2017-02-16	910	918	906	910	112,600	910
2017-02-15	909	911	904	911	69,300	911
2017-02-14	910	914	901	901	78,700	901
2017-02-13	900	911	894	910	65,700	910
2017-02-10	896	900	885	894	105,500	894
2017-02-09	887	888	876	886	76,500	886
2017-02-08	882	889	878	887	45,400	887
2017-02-07	889	889	877	880	87,900	880
2017-02-06	911	911	892	896	121,100	896
2017-02-03	907	922	896	906	171,500	906
2017-02-02	910	910	895	907	165,100	907
2017-02-01	880	904	876	903	108,600	903
2017-01-31	889	894	881	885	78,400	885
2017-01-30	909	909	894	900	114,800	900
2017-01-27	908	910	897	898	88,500	898
2017-01-26	894	909	893	904	135,500	904
2017-01-25	889	894	877	893	190,200	893
2017-01-24	876	880	864	869	142,000	869
2017-01-23	885	889	874	883	75,500	883
2017-01-20	885	889	880	884	111,800	884
2017-01-19	888	897	879	894	170,100	894
2017-01-18	865	888	858	885	229,200	885
2017-01-17	870	874	858	860	130,500	860
2017-01-16	878	893	871	878	208,800	878
2017-01-13	845	863	845	863	59,100	863
2017-01-12	860	862	847	858	86,400	858
2017-01-11	861	863	855	861	75,100	861
2017-01-10	857	866	854	865	124,900	865
2017-01-06	861	868	857	862	226,600	862
2017-01-05	885	885	868	874	128,000	874
2017-01-04	866	884	866	884	149,800	884

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 [2017年度]

3201 ニッケの時系列データ [2017年度]