3201 ニッケの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	920	924	914	915	98,000	915
2021-12-29	917	925	914	925	117,800	925
2021-12-28	903	915	898	915	184,300	915
2021-12-27	899	902	891	900	245,100	900
2021-12-24	899	902	891	895	407,600	895
2021-12-23	904	906	899	899	118,400	899
2021-12-22	902	906	900	902	89,800	902
2021-12-21	907	914	893	902	265,500	902
2021-12-20	917	923	908	912	133,600	912
2021-12-17	922	924	916	923	165,300	923
2021-12-16	918	921	916	921	98,300	921
2021-12-15	908	918	908	915	88,000	915
2021-12-14	913	916	907	912	148,200	912
2021-12-13	917	917	903	904	68,100	904
2021-12-10	911	915	906	911	100,200	911
2021-12-09	911	916	907	910	100,600	910
2021-12-08	909	913	903	908	159,500	908
2021-12-07	892	911	887	911	290,000	911
2021-12-06	881	891	878	882	164,500	882
2021-12-03	861	881	861	881	298,200	881
2021-12-02	846	863	845	853	405,100	853
2021-12-01	838	863	838	857	267,100	857
2021-11-30	840	872	840	841	608,800	841
2021-11-29	861	864	834	835	614,100	835
2021-11-26	917	917	893	899	898,000	899
2021-11-25	915	923	914	917	160,200	917
2021-11-24	915	920	914	915	122,200	915
2021-11-22	925	925	906	920	303,100	920
2021-11-19	883	896	883	893	83,800	893
2021-11-18	890	890	877	882	171,600	882
2021-11-17	908	908	891	891	136,800	891
2021-11-16	912	917	907	907	67,100	907
2021-11-15	910	913	906	908	117,800	908
2021-11-12	902	916	902	908	81,500	908
2021-11-11	902	905	897	902	66,800	902
2021-11-10	903	906	897	901	112,400	901
2021-11-09	916	918	902	902	123,000	902
2021-11-08	920	921	914	916	73,400	916
2021-11-05	925	927	917	918	95,100	918
2021-11-04	927	933	924	924	206,900	924
2021-11-02	929	930	920	920	74,700	920
2021-11-01	920	929	919	929	93,100	929
2021-10-29	910	912	901	908	122,700	908
2021-10-28	911	917	907	907	147,300	907
2021-10-27	925	927	912	913	117,500	913
2021-10-26	931	934	925	925	75,100	925
2021-10-25	941	943	927	928	124,700	928
2021-10-22	930	937	924	931	166,900	931
2021-10-21	928	936	924	927	353,100	927
2021-10-20	933	935	924	928	410,800	928
2021-10-19	934	942	926	930	124,300	930
2021-10-18	941	946	928	934	163,700	934
2021-10-15	925	943	925	940	186,600	940
2021-10-14	938	941	927	931	136,900	931
2021-10-13	951	951	936	936	109,400	936
2021-10-12	960	961	945	946	161,600	946
2021-10-11	962	965	954	960	129,100	960
2021-10-08	969	973	962	962	95,900	962
2021-10-07	974	981	956	956	102,000	956
2021-10-06	972	990	966	967	148,400	967
2021-10-05	981	986	970	971	131,400	971
2021-10-04	998	1,000	985	988	83,800	988
2021-10-01	1,001	1,005	984	989	126,800	989
2021-09-30	1,014	1,029	1,013	1,017	80,700	1,017
2021-09-29	1,018	1,018	999	1,013	236,500	1,013
2021-09-28	1,036	1,036	1,016	1,032	120,300	1,032
2021-09-27	1,052	1,056	1,033	1,034	87,300	1,034
2021-09-24	1,049	1,053	1,040	1,048	117,500	1,048
2021-09-22	1,039	1,039	1,026	1,026	88,300	1,026
2021-09-21	1,043	1,051	1,039	1,043	116,400	1,043
2021-09-17	1,062	1,064	1,054	1,064	128,800	1,064
2021-09-16	1,056	1,064	1,048	1,064	126,100	1,064
2021-09-15	1,059	1,059	1,042	1,048	66,100	1,048
2021-09-14	1,060	1,072	1,056	1,072	151,900	1,072
2021-09-13	1,049	1,059	1,045	1,059	115,400	1,059
2021-09-10	1,029	1,053	1,029	1,053	173,700	1,053
2021-09-09	1,031	1,042	1,029	1,035	102,600	1,035
2021-09-08	1,038	1,048	1,038	1,048	131,000	1,048
2021-09-07	1,048	1,048	1,033	1,038	145,200	1,038
2021-09-06	1,050	1,050	1,039	1,044	93,800	1,044
2021-09-03	1,034	1,042	1,031	1,040	158,700	1,040
2021-09-02	1,034	1,036	1,024	1,030	76,200	1,030
2021-09-01	1,030	1,037	1,025	1,036	181,000	1,036
2021-08-31	1,006	1,031	1,006	1,028	226,500	1,028
2021-08-30	997	1,014	996	1,013	118,000	1,013
2021-08-27	989	996	985	996	66,200	996
2021-08-26	987	988	978	985	119,300	985
2021-08-25	988	990	981	982	69,100	982
2021-08-24	981	986	978	979	78,000	979
2021-08-23	983	990	979	979	65,200	979
2021-08-20	980	990	971	972	99,900	972
2021-08-19	987	989	980	980	57,800	980
2021-08-18	979	993	977	989	81,600	989
2021-08-17	983	985	973	973	63,900	973
2021-08-16	979	984	967	970	81,200	970
2021-08-13	991	991	978	980	68,100	980
2021-08-12	985	992	984	987	61,300	987
2021-08-11	986	987	979	979	89,400	979
2021-08-10	979	987	973	977	97,700	977
2021-08-06	983	983	969	969	153,000	969
2021-08-05	988	989	977	980	82,400	980
2021-08-04	998	1,002	992	993	109,200	993
2021-08-03	997	1,014	993	996	141,200	996
2021-08-02	997	1,010	992	1,007	153,600	1,007
2021-07-30	998	998	980	982	217,300	982
2021-07-29	994	1,014	986	1,014	698,800	1,014
2021-07-28	980	999	979	999	214,000	999
2021-07-27	986	990	981	983	158,100	983
2021-07-26	981	981	969	975	108,900	975
2021-07-21	969	977	962	964	148,300	964
2021-07-20	956	968	954	964	127,300	964
2021-07-19	963	968	957	962	167,700	962
2021-07-16	969	978	968	970	86,500	970
2021-07-15	984	995	977	977	125,500	977
2021-07-14	988	999	984	997	112,900	997
2021-07-13	988	996	984	992	146,200	992
2021-07-12	981	991	972	981	243,100	981
2021-07-09	946	956	930	951	225,000	951
2021-07-08	974	978	961	961	204,800	961
2021-07-07	967	976	965	969	83,300	969
2021-07-06	992	992	976	976	63,700	976
2021-07-05	985	991	981	991	79,500	991
2021-07-02	976	982	973	980	91,100	980
2021-07-01	970	980	967	967	145,400	967
2021-06-30	989	989	967	967	102,200	967
2021-06-29	970	975	965	969	133,400	969
2021-06-28	986	990	977	981	96,400	981
2021-06-25	980	986	979	983	68,100	983
2021-06-24	976	981	969	980	78,600	980
2021-06-23	986	986	974	974	80,400	974
2021-06-22	981	990	973	988	138,400	988
2021-06-21	980	980	959	961	152,500	961
2021-06-18	1,000	1,000	983	989	164,400	989
2021-06-17	1,009	1,010	988	989	135,600	989
2021-06-16	1,000	1,013	1,000	1,009	139,700	1,009
2021-06-15	1,001	1,007	995	1,003	97,900	1,003
2021-06-14	1,007	1,007	993	996	80,600	996
2021-06-11	1,005	1,014	999	1,008	270,300	1,008
2021-06-10	1,002	1,003	996	1,002	179,200	1,002
2021-06-09	999	1,007	997	998	151,600	998
2021-06-08	983	994	981	994	223,400	994
2021-06-07	974	979	968	979	132,000	979
2021-06-04	963	973	957	971	228,700	971
2021-06-03	949	962	947	962	159,900	962
2021-06-02	940	952	934	950	257,900	950
2021-06-01	947	952	931	944	199,800	944
2021-05-31	951	965	942	945	353,900	945
2021-05-28	950	957	945	948	1,105,100	948
2021-05-27	973	973	959	959	1,822,700	959
2021-05-26	980	981	968	970	798,100	970
2021-05-25	1,004	1,004	981	984	525,600	984
2021-05-24	994	1,006	994	1,002	862,600	1,002
2021-05-21	996	999	986	992	1,513,400	992
2021-05-20	990	996	989	991	234,200	991
2021-05-19	982	992	982	989	215,500	989
2021-05-18	989	991	982	989	201,300	989
2021-05-17	992	996	980	981	214,700	981
2021-05-14	975	997	975	989	478,700	989
2021-05-13	983	996	979	982	333,000	982
2021-05-12	998	999	981	984	227,600	984
2021-05-11	1,009	1,014	995	999	272,300	999
2021-05-10	1,001	1,014	999	1,012	193,200	1,012
2021-05-07	998	1,008	996	1,001	207,300	1,001
2021-05-06	990	1,004	980	993	246,600	993
2021-04-30	983	985	972	975	226,200	975
2021-04-28	983	989	977	979	162,400	979
2021-04-27	983	989	976	984	103,300	984
2021-04-26	997	997	974	976	152,100	976
2021-04-23	991	996	982	989	122,800	989
2021-04-22	1,000	1,002	990	997	89,700	997
2021-04-21	993	993	978	987	125,800	987
2021-04-20	1,002	1,008	995	998	105,300	998
2021-04-19	1,014	1,019	1,004	1,009	68,700	1,009
2021-04-16	1,018	1,018	1,007	1,013	74,700	1,013
2021-04-15	1,014	1,025	1,011	1,017	70,500	1,017
2021-04-14	1,020	1,020	1,006	1,011	105,100	1,011
2021-04-13	1,023	1,033	1,017	1,020	85,800	1,020
2021-04-12	1,029	1,029	1,007	1,020	97,900	1,020
2021-04-09	1,015	1,027	1,011	1,017	86,800	1,017
2021-04-08	1,020	1,021	1,006	1,010	95,100	1,010
2021-04-07	1,020	1,029	1,013	1,029	97,700	1,029
2021-04-06	1,036	1,043	1,016	1,020	88,000	1,020
2021-04-05	1,028	1,034	1,018	1,030	90,500	1,030
2021-04-02	1,039	1,039	1,022	1,028	62,900	1,028
2021-04-01	1,032	1,045	1,031	1,034	93,500	1,034
2021-03-31	1,040	1,046	1,030	1,030	91,900	1,030
2021-03-30	1,056	1,056	1,038	1,051	138,400	1,051
2021-03-29	1,059	1,068	1,045	1,059	243,300	1,059
2021-03-26	1,048	1,051	1,028	1,048	178,100	1,048
2021-03-25	1,015	1,037	1,014	1,018	170,000	1,018
2021-03-24	1,025	1,026	1,004	1,013	128,300	1,013
2021-03-23	1,038	1,053	1,029	1,031	135,200	1,031
2021-03-22	1,039	1,042	1,021	1,026	174,400	1,026
2021-03-19	1,027	1,048	1,022	1,047	207,700	1,047
2021-03-18	1,024	1,028	1,018	1,023	126,300	1,023
2021-03-17	1,014	1,026	1,010	1,024	99,400	1,024
2021-03-16	1,010	1,025	1,006	1,025	153,900	1,025
2021-03-15	989	1,005	988	1,005	170,700	1,005
2021-03-12	980	982	967	981	142,100	981
2021-03-11	984	991	979	988	125,600	988
2021-03-10	990	990	971	976	98,300	976
2021-03-09	976	985	967	979	160,100	979
2021-03-08	970	974	955	963	112,100	963
2021-03-05	962	966	948	965	144,900	965
2021-03-04	945	960	945	960	126,500	960
2021-03-03	946	952	942	946	102,000	946
2021-03-02	948	948	934	940	110,600	940
2021-03-01	923	956	922	956	201,100	956
2021-02-26	939	939	903	904	366,400	904
2021-02-25	948	948	938	940	122,600	940
2021-02-24	954	954	930	933	218,300	933
2021-02-22	968	968	957	958	94,300	958
2021-02-19	955	962	953	957	58,600	957
2021-02-18	980	980	956	956	98,200	956
2021-02-17	983	985	976	976	39,800	976
2021-02-16	988	989	981	983	52,900	983
2021-02-15	982	989	977	986	74,400	986
2021-02-12	982	988	974	974	75,200	974
2021-02-10	990	992	978	978	83,700	978
2021-02-09	991	998	985	995	85,800	995
2021-02-08	981	1,000	981	1,000	127,900	1,000
2021-02-05	986	986	977	981	102,500	981
2021-02-04	975	985	974	980	86,300	980
2021-02-03	966	980	966	980	75,600	980
2021-02-02	964	974	959	968	92,500	968
2021-02-01	947	965	947	952	84,900	952
2021-01-29	956	968	950	952	81,100	952
2021-01-28	951	966	951	956	133,300	956
2021-01-27	960	965	956	959	94,900	959
2021-01-26	971	971	948	948	110,200	948
2021-01-25	950	964	949	963	95,900	963
2021-01-22	948	950	941	942	93,900	942
2021-01-21	955	969	948	948	109,300	948
2021-01-20	965	967	948	955	140,600	955
2021-01-19	982	983	970	970	113,200	970
2021-01-18	988	992	981	983	96,400	983
2021-01-15	1,001	1,022	991	993	137,300	993
2021-01-14	1,015	1,023	1,009	1,013	106,800	1,013
2021-01-13	1,011	1,019	1,002	1,015	81,000	1,015
2021-01-12	1,001	1,020	995	1,020	77,600	1,020
2021-01-08	994	1,001	986	1,001	75,000	1,001
2021-01-07	987	997	987	994	88,700	994
2021-01-06	977	989	977	982	68,000	982
2021-01-05	980	983	973	979	84,000	979
2021-01-04	1,000	1,000	982	985	80,900	985

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 [2021年度]

3201 ニッケの時系列データ [2021年度]