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
