3201 ニッケ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 978 | 984 | 974 | 974 | 52,200 | 974 |
| 2022-12-29 | 979 | 979 | 971 | 972 | 61,600 | 972 |
| 2022-12-28 | 988 | 988 | 981 | 986 | 42,900 | 986 |
| 2022-12-27 | 980 | 988 | 978 | 988 | 31,300 | 988 |
| 2022-12-26 | 972 | 978 | 972 | 975 | 34,600 | 975 |
| 2022-12-23 | 972 | 979 | 971 | 978 | 41,800 | 978 |
| 2022-12-22 | 963 | 972 | 959 | 972 | 56,000 | 972 |
| 2022-12-21 | 975 | 978 | 958 | 963 | 97,400 | 963 |
| 2022-12-20 | 998 | 1,005 | 973 | 975 | 110,800 | 975 |
| 2022-12-19 | 990 | 1,002 | 990 | 994 | 65,600 | 994 |
| 2022-12-16 | 991 | 1,004 | 991 | 999 | 133,100 | 999 |
| 2022-12-15 | 989 | 998 | 986 | 992 | 36,400 | 992 |
| 2022-12-14 | 999 | 999 | 994 | 997 | 37,000 | 997 |
| 2022-12-13 | 991 | 999 | 991 | 997 | 51,100 | 997 |
| 2022-12-12 | 979 | 988 | 977 | 986 | 59,100 | 986 |
| 2022-12-09 | 979 | 987 | 979 | 984 | 63,900 | 984 |
| 2022-12-08 | 987 | 988 | 977 | 986 | 69,400 | 986 |
| 2022-12-07 | 980 | 992 | 979 | 985 | 82,600 | 985 |
| 2022-12-06 | 975 | 984 | 975 | 984 | 43,300 | 984 |
| 2022-12-05 | 990 | 994 | 974 | 981 | 95,000 | 981 |
| 2022-12-02 | 998 | 998 | 982 | 995 | 111,100 | 995 |
| 2022-12-01 | 1,017 | 1,017 | 1,001 | 1,001 | 94,100 | 1,001 |
| 2022-11-30 | 1,002 | 1,013 | 999 | 1,008 | 174,500 | 1,008 |
| 2022-11-29 | 993 | 1,001 | 985 | 997 | 774,400 | 997 |
| 2022-11-28 | 1,018 | 1,021 | 1,006 | 1,018 | 843,900 | 1,018 |
| 2022-11-25 | 1,027 | 1,027 | 1,013 | 1,018 | 189,500 | 1,018 |
| 2022-11-24 | 1,022 | 1,029 | 1,018 | 1,024 | 136,300 | 1,024 |
| 2022-11-22 | 1,005 | 1,015 | 1,003 | 1,015 | 122,600 | 1,015 |
| 2022-11-21 | 1,000 | 1,004 | 997 | 1,003 | 59,600 | 1,003 |
| 2022-11-18 | 997 | 1,002 | 995 | 997 | 81,200 | 997 |
| 2022-11-17 | 990 | 1,001 | 990 | 995 | 53,300 | 995 |
| 2022-11-16 | 988 | 991 | 984 | 990 | 53,500 | 990 |
| 2022-11-15 | 986 | 994 | 983 | 990 | 51,800 | 990 |
| 2022-11-14 | 1,001 | 1,002 | 989 | 989 | 102,000 | 989 |
| 2022-11-11 | 1,008 | 1,008 | 996 | 1,005 | 122,400 | 1,005 |
| 2022-11-10 | 995 | 998 | 988 | 995 | 74,100 | 995 |
| 2022-11-09 | 997 | 1,008 | 993 | 1,000 | 111,700 | 1,000 |
| 2022-11-08 | 989 | 999 | 985 | 998 | 131,400 | 998 |
| 2022-11-07 | 983 | 989 | 974 | 988 | 107,900 | 988 |
| 2022-11-04 | 980 | 987 | 970 | 974 | 127,700 | 974 |
| 2022-11-02 | 986 | 997 | 984 | 985 | 93,200 | 985 |
| 2022-11-01 | 994 | 998 | 988 | 990 | 67,900 | 990 |
| 2022-10-31 | 987 | 998 | 983 | 997 | 74,800 | 997 |
| 2022-10-28 | 980 | 996 | 975 | 983 | 348,000 | 983 |
| 2022-10-27 | 994 | 994 | 982 | 987 | 77,000 | 987 |
| 2022-10-26 | 993 | 997 | 989 | 993 | 91,400 | 993 |
| 2022-10-25 | 983 | 988 | 980 | 982 | 61,700 | 982 |
| 2022-10-24 | 992 | 992 | 976 | 978 | 104,900 | 978 |
| 2022-10-21 | 993 | 994 | 985 | 987 | 72,000 | 987 |
| 2022-10-20 | 999 | 1,005 | 997 | 998 | 100,000 | 998 |
| 2022-10-19 | 1,014 | 1,014 | 1,004 | 1,006 | 55,700 | 1,006 |
| 2022-10-18 | 1,024 | 1,031 | 1,010 | 1,012 | 92,800 | 1,012 |
| 2022-10-17 | 1,023 | 1,027 | 1,012 | 1,015 | 66,700 | 1,015 |
| 2022-10-14 | 1,033 | 1,039 | 1,019 | 1,030 | 157,000 | 1,030 |
| 2022-10-13 | 1,037 | 1,037 | 1,009 | 1,013 | 119,900 | 1,013 |
| 2022-10-12 | 1,055 | 1,056 | 1,040 | 1,045 | 141,200 | 1,045 |
| 2022-10-11 | 1,059 | 1,068 | 1,056 | 1,058 | 85,500 | 1,058 |
| 2022-10-07 | 1,068 | 1,075 | 1,063 | 1,070 | 74,600 | 1,070 |
| 2022-10-06 | 1,079 | 1,088 | 1,077 | 1,079 | 118,400 | 1,079 |
| 2022-10-05 | 1,078 | 1,082 | 1,064 | 1,071 | 195,700 | 1,071 |
| 2022-10-04 | 1,056 | 1,092 | 1,056 | 1,087 | 109,800 | 1,087 |
| 2022-10-03 | 1,062 | 1,062 | 1,040 | 1,052 | 66,800 | 1,052 |
| 2022-09-30 | 1,068 | 1,081 | 1,055 | 1,065 | 97,000 | 1,065 |
| 2022-09-29 | 1,067 | 1,089 | 1,064 | 1,083 | 107,400 | 1,083 |
| 2022-09-28 | 1,050 | 1,062 | 1,037 | 1,062 | 114,100 | 1,062 |
| 2022-09-27 | 1,061 | 1,077 | 1,061 | 1,063 | 105,500 | 1,063 |
| 2022-09-26 | 1,064 | 1,076 | 1,061 | 1,061 | 148,100 | 1,061 |
| 2022-09-22 | 1,070 | 1,080 | 1,063 | 1,072 | 110,100 | 1,072 |
| 2022-09-21 | 1,090 | 1,090 | 1,071 | 1,071 | 134,600 | 1,071 |
| 2022-09-20 | 1,098 | 1,114 | 1,093 | 1,096 | 181,800 | 1,096 |
| 2022-09-16 | 1,076 | 1,089 | 1,076 | 1,089 | 100,700 | 1,089 |
| 2022-09-15 | 1,067 | 1,079 | 1,067 | 1,076 | 76,100 | 1,076 |
| 2022-09-14 | 1,063 | 1,076 | 1,063 | 1,066 | 118,700 | 1,066 |
| 2022-09-13 | 1,079 | 1,091 | 1,078 | 1,078 | 103,100 | 1,078 |
| 2022-09-12 | 1,078 | 1,083 | 1,067 | 1,075 | 71,000 | 1,075 |
| 2022-09-09 | 1,059 | 1,079 | 1,057 | 1,074 | 157,400 | 1,074 |
| 2022-09-08 | 1,031 | 1,059 | 1,031 | 1,051 | 146,800 | 1,051 |
| 2022-09-07 | 1,014 | 1,026 | 1,007 | 1,022 | 128,100 | 1,022 |
| 2022-09-06 | 1,017 | 1,031 | 1,016 | 1,020 | 118,600 | 1,020 |
| 2022-09-05 | 1,014 | 1,027 | 1,011 | 1,017 | 107,300 | 1,017 |
| 2022-09-02 | 1,010 | 1,017 | 999 | 1,014 | 79,600 | 1,014 |
| 2022-09-01 | 1,021 | 1,024 | 1,006 | 1,010 | 86,900 | 1,010 |
| 2022-08-31 | 1,019 | 1,040 | 1,019 | 1,025 | 63,500 | 1,025 |
| 2022-08-30 | 1,024 | 1,034 | 1,020 | 1,031 | 40,000 | 1,031 |
| 2022-08-29 | 1,012 | 1,024 | 1,005 | 1,021 | 128,400 | 1,021 |
| 2022-08-26 | 1,053 | 1,053 | 1,033 | 1,034 | 64,700 | 1,034 |
| 2022-08-25 | 1,030 | 1,046 | 1,028 | 1,042 | 59,600 | 1,042 |
| 2022-08-24 | 1,028 | 1,033 | 1,025 | 1,028 | 46,600 | 1,028 |
| 2022-08-23 | 1,035 | 1,035 | 1,023 | 1,030 | 54,300 | 1,030 |
| 2022-08-22 | 1,036 | 1,045 | 1,031 | 1,042 | 52,200 | 1,042 |
| 2022-08-19 | 1,072 | 1,072 | 1,049 | 1,049 | 80,800 | 1,049 |
| 2022-08-18 | 1,054 | 1,078 | 1,050 | 1,078 | 211,000 | 1,078 |
| 2022-08-17 | 1,056 | 1,056 | 1,044 | 1,050 | 83,400 | 1,050 |
| 2022-08-16 | 1,054 | 1,063 | 1,045 | 1,048 | 89,500 | 1,048 |
| 2022-08-15 | 1,053 | 1,055 | 1,041 | 1,046 | 78,900 | 1,046 |
| 2022-08-12 | 1,052 | 1,067 | 1,050 | 1,064 | 127,800 | 1,064 |
| 2022-08-10 | 1,050 | 1,054 | 1,043 | 1,050 | 72,400 | 1,050 |
| 2022-08-09 | 1,071 | 1,076 | 1,048 | 1,050 | 131,700 | 1,050 |
| 2022-08-08 | 1,072 | 1,078 | 1,069 | 1,078 | 148,900 | 1,078 |
| 2022-08-05 | 1,048 | 1,070 | 1,046 | 1,062 | 177,200 | 1,062 |
| 2022-08-04 | 1,030 | 1,045 | 1,030 | 1,043 | 102,100 | 1,043 |
| 2022-08-03 | 1,030 | 1,037 | 1,022 | 1,025 | 121,700 | 1,025 |
| 2022-08-02 | 1,036 | 1,041 | 1,023 | 1,030 | 144,700 | 1,030 |
| 2022-08-01 | 1,036 | 1,050 | 1,034 | 1,046 | 128,900 | 1,046 |
| 2022-07-29 | 1,052 | 1,052 | 1,033 | 1,036 | 115,600 | 1,036 |
| 2022-07-28 | 1,050 | 1,054 | 1,038 | 1,052 | 127,800 | 1,052 |
| 2022-07-27 | 1,058 | 1,059 | 1,047 | 1,048 | 88,600 | 1,048 |
| 2022-07-26 | 1,052 | 1,066 | 1,052 | 1,058 | 114,600 | 1,058 |
| 2022-07-25 | 1,044 | 1,061 | 1,042 | 1,048 | 134,600 | 1,048 |
| 2022-07-22 | 1,040 | 1,046 | 1,037 | 1,039 | 134,300 | 1,039 |
| 2022-07-21 | 1,027 | 1,044 | 1,027 | 1,044 | 121,800 | 1,044 |
| 2022-07-20 | 1,021 | 1,040 | 1,021 | 1,038 | 174,800 | 1,038 |
| 2022-07-19 | 993 | 1,011 | 993 | 1,009 | 161,400 | 1,009 |
| 2022-07-15 | 986 | 1,000 | 983 | 993 | 103,200 | 993 |
| 2022-07-14 | 988 | 1,009 | 979 | 982 | 198,700 | 982 |
| 2022-07-13 | 986 | 995 | 973 | 973 | 156,500 | 973 |
| 2022-07-12 | 999 | 1,001 | 979 | 980 | 126,900 | 980 |
| 2022-07-11 | 988 | 1,003 | 987 | 999 | 127,600 | 999 |
| 2022-07-08 | 985 | 992 | 975 | 981 | 220,400 | 981 |
| 2022-07-07 | 982 | 995 | 981 | 986 | 135,200 | 986 |
| 2022-07-06 | 980 | 991 | 973 | 975 | 111,200 | 975 |
| 2022-07-05 | 995 | 998 | 982 | 984 | 125,100 | 984 |
| 2022-07-04 | 979 | 990 | 979 | 988 | 94,900 | 988 |
| 2022-07-01 | 989 | 999 | 968 | 974 | 136,600 | 974 |
| 2022-06-30 | 994 | 1,005 | 985 | 985 | 186,500 | 985 |
| 2022-06-29 | 977 | 996 | 971 | 994 | 427,400 | 994 |
| 2022-06-28 | 964 | 983 | 960 | 981 | 199,000 | 981 |
| 2022-06-27 | 963 | 972 | 958 | 964 | 128,700 | 964 |
| 2022-06-24 | 956 | 963 | 951 | 955 | 129,000 | 955 |
| 2022-06-23 | 945 | 958 | 943 | 949 | 95,900 | 949 |
| 2022-06-22 | 940 | 952 | 940 | 945 | 101,900 | 945 |
| 2022-06-21 | 936 | 945 | 936 | 940 | 132,900 | 940 |
| 2022-06-20 | 931 | 945 | 923 | 931 | 112,600 | 931 |
| 2022-06-17 | 922 | 941 | 915 | 931 | 157,100 | 931 |
| 2022-06-16 | 932 | 945 | 928 | 929 | 261,300 | 929 |
| 2022-06-15 | 948 | 961 | 946 | 947 | 152,200 | 947 |
| 2022-06-14 | 960 | 965 | 947 | 948 | 151,500 | 948 |
| 2022-06-13 | 957 | 970 | 955 | 964 | 160,300 | 964 |
| 2022-06-10 | 965 | 974 | 960 | 960 | 178,000 | 960 |
| 2022-06-09 | 967 | 976 | 964 | 968 | 126,100 | 968 |
| 2022-06-08 | 968 | 979 | 964 | 967 | 150,900 | 967 |
| 2022-06-07 | 959 | 979 | 959 | 968 | 196,000 | 968 |
| 2022-06-06 | 948 | 967 | 948 | 959 | 201,600 | 959 |
| 2022-06-03 | 951 | 963 | 948 | 948 | 148,600 | 948 |
| 2022-06-02 | 948 | 957 | 943 | 950 | 155,300 | 950 |
| 2022-06-01 | 924 | 952 | 924 | 948 | 230,600 | 948 |
| 2022-05-31 | 935 | 938 | 920 | 920 | 299,100 | 920 |
| 2022-05-30 | 920 | 937 | 916 | 935 | 1,043,400 | 935 |
| 2022-05-27 | 937 | 937 | 914 | 925 | 1,449,200 | 925 |
| 2022-05-26 | 921 | 931 | 921 | 924 | 405,500 | 924 |
| 2022-05-25 | 930 | 930 | 919 | 922 | 183,200 | 922 |
| 2022-05-24 | 950 | 950 | 931 | 932 | 202,300 | 932 |
| 2022-05-23 | 950 | 956 | 948 | 952 | 195,000 | 952 |
| 2022-05-20 | 942 | 952 | 939 | 950 | 396,400 | 950 |
| 2022-05-19 | 936 | 947 | 927 | 942 | 199,700 | 942 |
| 2022-05-18 | 951 | 962 | 951 | 959 | 65,200 | 959 |
| 2022-05-17 | 954 | 963 | 950 | 951 | 173,000 | 951 |
| 2022-05-16 | 963 | 966 | 946 | 946 | 207,000 | 946 |
| 2022-05-13 | 949 | 966 | 949 | 961 | 247,000 | 961 |
| 2022-05-12 | 966 | 970 | 949 | 949 | 174,100 | 949 |
| 2022-05-11 | 965 | 979 | 964 | 972 | 249,900 | 972 |
| 2022-05-10 | 963 | 973 | 958 | 965 | 154,600 | 965 |
| 2022-05-09 | 969 | 979 | 966 | 966 | 145,300 | 966 |
| 2022-05-06 | 977 | 986 | 969 | 976 | 194,400 | 976 |
| 2022-05-02 | 971 | 987 | 971 | 978 | 167,400 | 978 |
| 2022-04-28 | 939 | 970 | 939 | 970 | 212,500 | 970 |
| 2022-04-27 | 945 | 956 | 932 | 939 | 448,300 | 939 |
| 2022-04-26 | 951 | 962 | 950 | 957 | 132,100 | 957 |
| 2022-04-25 | 936 | 949 | 934 | 944 | 120,600 | 944 |
| 2022-04-22 | 951 | 957 | 946 | 948 | 136,200 | 948 |
| 2022-04-21 | 952 | 963 | 951 | 956 | 199,500 | 956 |
| 2022-04-20 | 940 | 952 | 937 | 949 | 173,500 | 949 |
| 2022-04-19 | 942 | 943 | 924 | 929 | 148,500 | 929 |
| 2022-04-18 | 921 | 945 | 919 | 940 | 186,100 | 940 |
| 2022-04-15 | 923 | 933 | 917 | 922 | 119,000 | 922 |
| 2022-04-14 | 941 | 952 | 922 | 926 | 210,900 | 926 |
| 2022-04-13 | 938 | 948 | 921 | 942 | 587,100 | 942 |
| 2022-04-12 | 877 | 882 | 869 | 869 | 111,000 | 869 |
| 2022-04-11 | 886 | 889 | 876 | 878 | 93,000 | 878 |
| 2022-04-08 | 883 | 890 | 881 | 886 | 146,600 | 886 |
| 2022-04-07 | 881 | 884 | 875 | 882 | 90,200 | 882 |
| 2022-04-06 | 902 | 902 | 883 | 883 | 96,700 | 883 |
| 2022-04-05 | 909 | 911 | 898 | 904 | 95,300 | 904 |
| 2022-04-04 | 892 | 901 | 890 | 898 | 57,300 | 898 |
| 2022-04-01 | 890 | 901 | 884 | 896 | 91,200 | 896 |
| 2022-03-31 | 899 | 910 | 892 | 892 | 129,100 | 892 |
| 2022-03-30 | 907 | 913 | 901 | 911 | 89,600 | 911 |
| 2022-03-29 | 919 | 922 | 907 | 915 | 144,700 | 915 |
| 2022-03-28 | 917 | 921 | 907 | 921 | 107,300 | 921 |
| 2022-03-25 | 908 | 910 | 901 | 905 | 87,500 | 905 |
| 2022-03-24 | 899 | 900 | 888 | 900 | 104,100 | 900 |
| 2022-03-23 | 895 | 906 | 891 | 903 | 128,800 | 903 |
| 2022-03-22 | 891 | 894 | 883 | 889 | 127,400 | 889 |
| 2022-03-18 | 871 | 884 | 868 | 884 | 170,800 | 884 |
| 2022-03-17 | 878 | 887 | 871 | 882 | 133,100 | 882 |
| 2022-03-16 | 869 | 872 | 861 | 865 | 153,100 | 865 |
| 2022-03-15 | 856 | 880 | 856 | 876 | 143,000 | 876 |
| 2022-03-14 | 845 | 853 | 842 | 847 | 159,900 | 847 |
| 2022-03-11 | 841 | 854 | 841 | 851 | 156,300 | 851 |
| 2022-03-10 | 861 | 867 | 848 | 867 | 226,100 | 867 |
| 2022-03-09 | 840 | 854 | 835 | 846 | 152,800 | 846 |
| 2022-03-08 | 836 | 846 | 829 | 834 | 170,600 | 834 |
| 2022-03-07 | 855 | 855 | 833 | 841 | 214,200 | 841 |
| 2022-03-04 | 860 | 862 | 852 | 855 | 163,600 | 855 |
| 2022-03-03 | 856 | 869 | 852 | 863 | 192,500 | 863 |
| 2022-03-02 | 880 | 880 | 853 | 853 | 219,600 | 853 |
| 2022-03-01 | 905 | 905 | 890 | 890 | 101,700 | 890 |
| 2022-02-28 | 896 | 905 | 884 | 905 | 150,200 | 905 |
| 2022-02-25 | 898 | 899 | 883 | 887 | 72,500 | 887 |
| 2022-02-24 | 891 | 898 | 885 | 895 | 80,700 | 895 |
| 2022-02-22 | 890 | 901 | 884 | 901 | 80,000 | 901 |
| 2022-02-21 | 890 | 893 | 883 | 893 | 35,300 | 893 |
| 2022-02-18 | 880 | 894 | 879 | 892 | 89,700 | 892 |
| 2022-02-17 | 903 | 911 | 889 | 890 | 113,300 | 890 |
| 2022-02-16 | 916 | 920 | 910 | 916 | 73,500 | 916 |
| 2022-02-15 | 900 | 913 | 900 | 913 | 88,000 | 913 |
| 2022-02-14 | 899 | 903 | 892 | 900 | 92,800 | 900 |
| 2022-02-10 | 910 | 912 | 903 | 908 | 85,900 | 908 |
| 2022-02-09 | 901 | 912 | 899 | 905 | 102,900 | 905 |
| 2022-02-08 | 897 | 905 | 895 | 901 | 74,500 | 901 |
| 2022-02-07 | 891 | 898 | 886 | 897 | 71,900 | 897 |
| 2022-02-04 | 884 | 895 | 884 | 893 | 68,400 | 893 |
| 2022-02-03 | 878 | 891 | 878 | 887 | 119,300 | 887 |
| 2022-02-02 | 870 | 889 | 867 | 889 | 161,700 | 889 |
| 2022-02-01 | 879 | 881 | 870 | 870 | 178,300 | 870 |
| 2022-01-31 | 876 | 881 | 872 | 876 | 148,100 | 876 |
| 2022-01-28 | 869 | 887 | 869 | 884 | 169,100 | 884 |
| 2022-01-27 | 892 | 892 | 861 | 865 | 206,000 | 865 |
| 2022-01-26 | 900 | 900 | 881 | 884 | 173,800 | 884 |
| 2022-01-25 | 909 | 909 | 894 | 897 | 172,400 | 897 |
| 2022-01-24 | 902 | 918 | 898 | 917 | 130,300 | 917 |
| 2022-01-21 | 901 | 903 | 888 | 903 | 113,100 | 903 |
| 2022-01-20 | 889 | 906 | 889 | 901 | 117,800 | 901 |
| 2022-01-19 | 905 | 910 | 889 | 889 | 156,400 | 889 |
| 2022-01-18 | 920 | 926 | 907 | 911 | 69,900 | 911 |
| 2022-01-17 | 918 | 923 | 908 | 910 | 89,300 | 910 |
| 2022-01-14 | 919 | 924 | 906 | 914 | 163,000 | 914 |
| 2022-01-13 | 934 | 934 | 924 | 924 | 64,400 | 924 |
| 2022-01-12 | 922 | 936 | 922 | 930 | 77,100 | 930 |
| 2022-01-11 | 925 | 926 | 909 | 919 | 131,600 | 919 |
| 2022-01-07 | 918 | 927 | 916 | 925 | 99,200 | 925 |
| 2022-01-06 | 925 | 932 | 915 | 915 | 106,300 | 915 |
| 2022-01-05 | 935 | 935 | 924 | 929 | 97,500 | 929 |
| 2022-01-04 | 925 | 935 | 915 | 934 | 135,600 | 934 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
