3201 ニッケの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,019	1,019	997	998	92,500	998
2020-12-29	1,018	1,025	1,009	1,021	79,300	1,021
2020-12-28	1,022	1,023	1,005	1,013	77,300	1,013
2020-12-25	1,004	1,012	1,001	1,012	58,700	1,012
2020-12-24	998	1,003	995	995	61,100	995
2020-12-23	1,004	1,004	990	997	56,500	997
2020-12-22	996	1,001	993	994	79,100	994
2020-12-21	1,014	1,018	999	1,006	53,100	1,006
2020-12-18	1,005	1,015	1,000	1,008	88,500	1,008
2020-12-17	1,014	1,016	1,002	1,006	117,200	1,006
2020-12-16	1,034	1,041	1,014	1,014	84,500	1,014
2020-12-15	1,027	1,048	1,027	1,032	112,100	1,032
2020-12-14	1,030	1,037	1,023	1,026	77,700	1,026
2020-12-11	1,017	1,024	1,007	1,021	71,500	1,021
2020-12-10	1,012	1,025	1,012	1,019	51,300	1,019
2020-12-09	1,013	1,021	1,013	1,018	51,200	1,018
2020-12-08	1,006	1,022	1,003	1,019	81,800	1,019
2020-12-07	1,023	1,026	1,007	1,007	108,600	1,007
2020-12-04	1,017	1,035	1,017	1,026	91,000	1,026
2020-12-03	1,018	1,034	1,017	1,030	89,300	1,030
2020-12-02	1,044	1,044	1,024	1,028	219,200	1,028
2020-12-01	1,056	1,065	1,022	1,034	236,600	1,034
2020-11-30	1,054	1,061	1,034	1,056	390,300	1,056
2020-11-27	1,077	1,077	1,044	1,054	622,800	1,054
2020-11-26	1,104	1,104	1,076	1,090	740,800	1,090
2020-11-25	1,114	1,115	1,085	1,086	403,800	1,086
2020-11-24	1,130	1,133	1,103	1,106	483,000	1,106
2020-11-20	1,044	1,045	1,032	1,041	292,500	1,041
2020-11-19	1,046	1,048	1,035	1,040	176,800	1,040
2020-11-18	1,042	1,044	1,033	1,038	128,700	1,038
2020-11-17	1,063	1,065	1,040	1,049	174,300	1,049
2020-11-16	1,064	1,073	1,053	1,061	256,500	1,061
2020-11-13	1,074	1,077	1,045	1,055	226,100	1,055
2020-11-12	1,086	1,095	1,078	1,083	180,900	1,083
2020-11-11	1,095	1,096	1,080	1,093	164,200	1,093
2020-11-10	1,100	1,107	1,076	1,083	213,100	1,083
2020-11-09	1,078	1,084	1,075	1,077	157,400	1,077
2020-11-06	1,063	1,076	1,061	1,070	148,100	1,070
2020-11-05	1,041	1,072	1,032	1,066	235,900	1,066
2020-11-04	1,050	1,050	1,027	1,033	128,300	1,033
2020-11-02	1,023	1,039	1,023	1,033	109,100	1,033
2020-10-30	1,032	1,033	1,006	1,012	124,000	1,012
2020-10-29	1,016	1,040	1,012	1,032	117,300	1,032
2020-10-28	1,032	1,037	1,021	1,031	74,700	1,031
2020-10-27	1,027	1,032	1,017	1,032	112,700	1,032
2020-10-26	1,026	1,043	1,026	1,036	86,100	1,036
2020-10-23	1,024	1,026	1,013	1,018	74,200	1,018
2020-10-22	1,030	1,030	1,018	1,025	77,400	1,025
2020-10-21	1,022	1,040	1,022	1,030	79,100	1,030
2020-10-20	1,025	1,031	1,019	1,022	74,300	1,022
2020-10-19	1,000	1,022	1,000	1,020	85,500	1,020
2020-10-16	1,001	1,010	997	997	81,000	997
2020-10-15	1,013	1,019	1,005	1,007	61,800	1,007
2020-10-14	1,013	1,022	1,010	1,014	78,600	1,014
2020-10-13	1,030	1,030	1,016	1,021	50,400	1,021
2020-10-12	1,016	1,024	1,012	1,017	73,000	1,017
2020-10-09	1,040	1,040	1,017	1,022	70,000	1,022
2020-10-08	1,030	1,034	1,023	1,032	76,800	1,032
2020-10-07	1,024	1,031	1,022	1,023	83,400	1,023
2020-10-06	1,022	1,032	1,018	1,026	75,800	1,026
2020-10-05	1,018	1,030	1,015	1,022	100,000	1,022
2020-10-02	1,026	1,026	996	1,004	140,300	1,004
2020-09-30	1,048	1,049	1,015	1,015	94,900	1,015
2020-09-29	1,052	1,060	1,043	1,053	139,400	1,053
2020-09-28	1,031	1,057	1,025	1,054	197,200	1,054
2020-09-25	1,008	1,025	1,008	1,014	138,000	1,014
2020-09-24	985	998	982	994	112,700	994
2020-09-23	990	999	985	988	176,100	988
2020-09-18	1,011	1,024	1,005	1,015	201,300	1,015
2020-09-17	1,002	1,012	994	1,011	95,700	1,011
2020-09-16	1,004	1,015	1,001	1,002	115,200	1,002
2020-09-15	1,000	1,002	988	1,000	66,300	1,000
2020-09-14	995	1,010	993	1,004	100,700	1,004
2020-09-11	970	988	969	988	126,200	988
2020-09-10	979	984	974	978	112,100	978
2020-09-09	968	982	965	976	99,400	976
2020-09-08	971	985	968	985	82,200	985
2020-09-07	968	969	956	967	85,200	967
2020-09-04	957	968	957	968	48,000	968
2020-09-03	980	983	966	966	51,000	966
2020-09-02	968	974	961	974	46,200	974
2020-09-01	965	969	958	963	77,800	963
2020-08-31	956	980	956	973	144,200	973
2020-08-28	961	973	946	956	138,200	956
2020-08-27	979	979	958	960	88,500	960
2020-08-26	995	995	966	974	84,800	974
2020-08-25	992	995	979	988	146,700	988
2020-08-24	960	978	957	967	133,800	967
2020-08-21	940	953	940	950	73,600	950
2020-08-20	950	955	942	942	84,400	942
2020-08-19	964	967	954	960	86,400	960
2020-08-18	968	974	964	970	136,200	970
2020-08-17	985	985	964	967	133,700	967
2020-08-14	987	997	984	990	111,500	990
2020-08-13	989	989	976	983	109,300	983
2020-08-12	955	986	953	979	183,300	979
2020-08-11	930	957	929	955	191,600	955
2020-08-07	927	933	914	915	89,600	915
2020-08-06	920	927	916	927	71,500	927
2020-08-05	931	931	916	925	94,300	925
2020-08-04	923	939	923	935	96,300	935
2020-08-03	914	924	911	921	82,100	921
2020-07-31	926	929	905	905	134,600	905
2020-07-30	943	946	927	932	125,400	932
2020-07-29	950	953	940	943	77,100	943
2020-07-28	955	961	947	952	60,800	952
2020-07-27	941	957	930	957	181,300	957
2020-07-22	962	963	950	950	99,100	950
2020-07-21	955	961	945	957	182,100	957
2020-07-20	965	974	953	967	63,700	967
2020-07-17	982	983	961	968	88,300	968
2020-07-16	996	1,003	981	984	145,600	984
2020-07-15	987	989	973	984	173,200	984
2020-07-14	998	998	975	987	102,500	987
2020-07-13	988	999	979	991	156,000	991
2020-07-10	993	1,004	987	987	113,400	987
2020-07-09	1,007	1,021	1,002	1,011	65,000	1,011
2020-07-08	1,013	1,027	1,006	1,006	79,600	1,006
2020-07-07	1,027	1,027	1,014	1,020	48,100	1,020
2020-07-06	1,001	1,025	1,001	1,025	94,600	1,025
2020-07-03	1,011	1,016	993	1,000	111,200	1,000
2020-07-02	1,022	1,023	1,005	1,011	103,400	1,011
2020-07-01	1,066	1,066	1,016	1,021	133,000	1,021
2020-06-30	1,068	1,086	1,068	1,068	220,700	1,068
2020-06-29	1,044	1,064	1,038	1,054	175,800	1,054
2020-06-26	1,033	1,057	1,033	1,052	188,700	1,052
2020-06-25	1,024	1,024	1,012	1,018	146,800	1,018
2020-06-24	1,035	1,035	1,024	1,024	135,300	1,024
2020-06-23	1,029	1,044	1,025	1,035	95,900	1,035
2020-06-22	1,018	1,032	1,011	1,025	122,000	1,025
2020-06-19	1,023	1,026	1,014	1,019	168,900	1,019
2020-06-18	1,029	1,040	1,012	1,032	110,800	1,032
2020-06-17	1,029	1,047	1,027	1,033	114,400	1,033
2020-06-16	1,011	1,029	1,011	1,027	221,200	1,027
2020-06-15	1,017	1,034	996	996	194,200	996
2020-06-12	1,048	1,051	1,027	1,033	232,300	1,033
2020-06-11	1,051	1,074	1,051	1,068	246,500	1,068
2020-06-10	1,053	1,056	1,044	1,051	156,700	1,051
2020-06-09	1,033	1,056	1,033	1,054	196,000	1,054
2020-06-08	1,038	1,049	1,024	1,033	196,200	1,033
2020-06-05	1,040	1,054	1,032	1,035	208,100	1,035
2020-06-04	1,038	1,053	1,031	1,040	187,100	1,040
2020-06-03	1,047	1,057	1,028	1,037	165,300	1,037
2020-06-02	1,015	1,038	1,014	1,032	169,300	1,032
2020-06-01	1,013	1,034	1,005	1,011	176,300	1,011
2020-05-29	992	1,017	988	1,006	270,800	1,006
2020-05-28	988	995	975	994	1,153,800	994
2020-05-27	1,005	1,007	992	999	1,535,300	999
2020-05-26	985	1,013	977	1,008	1,072,800	1,008
2020-05-25	961	973	956	973	798,300	973
2020-05-22	955	966	947	950	683,200	950
2020-05-21	957	959	952	954	286,700	954
2020-05-20	949	954	946	947	167,800	947
2020-05-19	970	974	942	948	251,700	948
2020-05-18	942	956	940	950	287,000	950
2020-05-15	932	939	918	937	482,700	937
2020-05-14	937	937	921	921	171,700	921
2020-05-13	935	945	930	944	218,500	944
2020-05-12	952	953	938	943	231,000	943
2020-05-11	944	952	940	951	232,300	951
2020-05-08	940	944	931	937	313,100	937
2020-05-07	924	929	918	926	144,300	926
2020-05-01	948	951	927	927	246,100	927
2020-04-30	951	959	943	948	237,900	948
2020-04-28	940	940	927	936	145,000	936
2020-04-27	949	949	926	938	131,600	938
2020-04-24	933	933	913	929	154,700	929
2020-04-23	911	925	907	925	90,800	925
2020-04-22	900	918	891	908	116,700	908
2020-04-21	896	906	893	906	91,800	906
2020-04-20	920	924	905	908	79,800	908
2020-04-17	930	937	911	916	117,900	916
2020-04-16	890	925	890	924	151,000	924
2020-04-15	925	925	892	895	190,000	895
2020-04-14	924	926	907	926	113,700	926
2020-04-13	939	939	908	919	159,900	919
2020-04-10	921	941	895	941	196,400	941
2020-04-09	915	923	897	923	130,200	923
2020-04-08	895	916	880	908	144,000	908
2020-04-07	906	917	868	897	218,300	897
2020-04-06	871	912	862	909	155,400	909
2020-04-03	879	897	864	877	97,300	877
2020-04-02	900	900	875	890	106,400	890
2020-04-01	923	950	902	906	155,000	906
2020-03-31	964	964	925	938	127,800	938
2020-03-30	939	962	922	960	229,800	960
2020-03-27	919	951	908	951	249,400	951
2020-03-26	875	895	844	889	221,500	889
2020-03-25	858	867	831	867	197,300	867
2020-03-24	850	855	806	828	237,400	828
2020-03-23	806	839	787	827	272,200	827
2020-03-19	790	816	780	791	182,400	791
2020-03-18	810	823	774	775	191,400	775
2020-03-17	742	819	724	814	241,900	814
2020-03-16	764	789	753	757	160,700	757
2020-03-13	753	769	706	756	251,400	756
2020-03-12	787	801	768	783	171,500	783
2020-03-11	823	842	806	809	162,500	809
2020-03-10	810	838	779	837	137,200	837
2020-03-09	847	849	811	825	138,600	825
2020-03-06	882	885	862	862	110,200	862
2020-03-05	922	922	897	899	100,800	899
2020-03-04	886	912	885	901	97,500	901
2020-03-03	933	937	901	901	152,600	901
2020-03-02	886	930	884	918	153,600	918
2020-02-28	900	911	888	896	171,500	896
2020-02-27	946	946	925	931	138,300	931
2020-02-26	940	957	938	953	116,500	953
2020-02-25	944	969	944	951	148,500	951
2020-02-21	1,005	1,017	999	999	96,200	999
2020-02-20	1,021	1,028	1,010	1,012	96,200	1,012
2020-02-19	1,026	1,029	1,016	1,016	84,700	1,016
2020-02-18	1,045	1,045	1,023	1,027	72,400	1,027
2020-02-17	1,054	1,054	1,044	1,046	72,000	1,046
2020-02-14	1,055	1,070	1,054	1,069	104,400	1,069
2020-02-13	1,060	1,066	1,053	1,062	65,000	1,062
2020-02-12	1,077	1,078	1,060	1,060	93,700	1,060
2020-02-10	1,079	1,084	1,071	1,073	96,000	1,073
2020-02-07	1,103	1,103	1,082	1,084	103,700	1,084
2020-02-06	1,093	1,101	1,089	1,094	141,900	1,094
2020-02-05	1,074	1,080	1,068	1,071	119,800	1,071
2020-02-04	1,045	1,062	1,041	1,057	90,500	1,057
2020-02-03	1,033	1,052	1,031	1,044	83,600	1,044
2020-01-31	1,059	1,064	1,053	1,053	63,300	1,053
2020-01-30	1,061	1,063	1,040	1,049	117,000	1,049
2020-01-29	1,055	1,061	1,054	1,058	94,900	1,058
2020-01-28	1,052	1,061	1,049	1,055	114,800	1,055
2020-01-27	1,068	1,073	1,064	1,069	79,300	1,069
2020-01-24	1,084	1,086	1,070	1,080	107,300	1,080
2020-01-23	1,112	1,112	1,089	1,091	125,000	1,091
2020-01-22	1,105	1,118	1,105	1,111	213,100	1,111
2020-01-21	1,098	1,106	1,092	1,097	112,600	1,097
2020-01-20	1,096	1,114	1,088	1,093	189,300	1,093
2020-01-17	1,059	1,098	1,059	1,096	342,200	1,096
2020-01-16	1,021	1,073	1,021	1,061	620,100	1,061
2020-01-15	1,122	1,132	1,117	1,128	249,700	1,128
2020-01-14	1,132	1,134	1,109	1,120	147,000	1,120
2020-01-10	1,140	1,142	1,127	1,131	81,800	1,131
2020-01-09	1,135	1,136	1,123	1,134	119,500	1,134
2020-01-08	1,121	1,122	1,099	1,110	183,200	1,110
2020-01-07	1,124	1,140	1,121	1,135	186,600	1,135
2020-01-06	1,105	1,114	1,101	1,110	189,100	1,110

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 [2020年度]

3201 ニッケの時系列データ [2020年度]