7731 (株)ニコン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,428.5 | 1,436 | 1,364.5 | 1,395 | 1,750,500 | 1,395 |
| 2025-04-03 | 1,419.5 | 1,462.5 | 1,419.5 | 1,457 | 2,650,700 | 1,457 |
| 2025-04-02 | 1,505.5 | 1,510.5 | 1,470.5 | 1,479.5 | 1,754,900 | 1,479.50 |
| 2025-04-01 | 1,502 | 1,520 | 1,487 | 1,509 | 1,886,400 | 1,509 |
| 2025-03-31 | 1,508.5 | 1,523.5 | 1,481 | 1,482 | 1,739,200 | 1,482 |
| 2025-03-28 | 1,562 | 1,562.5 | 1,542.5 | 1,548.5 | 1,620,400 | 1,548.50 |
| 2025-03-27 | 1,590.5 | 1,607.5 | 1,585 | 1,606 | 1,332,100 | 1,606 |
| 2025-03-26 | 1,584.5 | 1,606 | 1,582 | 1,602 | 1,213,200 | 1,602 |
| 2025-03-25 | 1,602 | 1,604 | 1,577.5 | 1,589 | 1,523,600 | 1,589 |
| 2025-03-24 | 1,639 | 1,646 | 1,596 | 1,596 | 1,453,500 | 1,596 |
| 2025-03-21 | 1,652.5 | 1,655 | 1,633 | 1,646 | 3,106,900 | 1,646 |
| 2025-03-19 | 1,657 | 1,667 | 1,635 | 1,640 | 1,431,300 | 1,640 |
| 2025-03-18 | 1,659 | 1,672.5 | 1,648.5 | 1,660 | 1,003,700 | 1,660 |
| 2025-03-17 | 1,650 | 1,663.5 | 1,644 | 1,662 | 970,000 | 1,662 |
| 2025-03-14 | 1,623 | 1,654 | 1,623 | 1,643 | 2,213,000 | 1,643 |
| 2025-03-13 | 1,607 | 1,637 | 1,601.5 | 1,607.5 | 1,744,200 | 1,607.50 |
| 2025-03-12 | 1,632 | 1,646 | 1,576 | 1,591.5 | 1,967,700 | 1,591.50 |
| 2025-03-11 | 1,650 | 1,656 | 1,616.5 | 1,637 | 2,247,500 | 1,637 |
| 2025-03-10 | 1,654 | 1,668 | 1,632 | 1,654.5 | 1,741,000 | 1,654.50 |
| 2025-03-07 | 1,559 | 1,648.5 | 1,556.5 | 1,630 | 2,980,900 | 1,630 |
| 2025-03-06 | 1,552.5 | 1,591.5 | 1,552.5 | 1,570.5 | 1,768,800 | 1,570.50 |
| 2025-03-05 | 1,530 | 1,554 | 1,521 | 1,551 | 1,689,500 | 1,551 |
| 2025-03-04 | 1,535 | 1,552 | 1,517 | 1,530 | 1,879,900 | 1,530 |
| 2025-03-03 | 1,562.5 | 1,564.5 | 1,535.5 | 1,544.5 | 1,704,600 | 1,544.50 |
| 2025-02-28 | 1,582.5 | 1,594 | 1,553.5 | 1,562.5 | 2,387,900 | 1,562.50 |
| 2025-02-27 | 1,547 | 1,598.5 | 1,544.5 | 1,585.5 | 1,574,700 | 1,585.50 |
| 2025-02-26 | 1,547.5 | 1,548.5 | 1,527.5 | 1,534.5 | 1,428,600 | 1,534.50 |
| 2025-02-25 | 1,527 | 1,554.5 | 1,520 | 1,550 | 1,358,300 | 1,550 |
| 2025-02-21 | 1,536.5 | 1,544.5 | 1,524 | 1,534 | 1,473,400 | 1,534 |
| 2025-02-20 | 1,522.5 | 1,544.5 | 1,520 | 1,540.5 | 1,272,600 | 1,540.50 |
| 2025-02-19 | 1,534 | 1,551.5 | 1,528.5 | 1,530.5 | 1,129,100 | 1,530.50 |
| 2025-02-18 | 1,528 | 1,546.5 | 1,521.5 | 1,532 | 999,800 | 1,532 |
| 2025-02-17 | 1,550.5 | 1,552 | 1,532 | 1,537 | 1,281,400 | 1,537 |
| 2025-02-14 | 1,560.5 | 1,576.5 | 1,547.5 | 1,549.5 | 1,575,700 | 1,549.50 |
| 2025-02-13 | 1,556 | 1,580 | 1,550 | 1,561 | 1,956,700 | 1,561 |
| 2025-02-12 | 1,537.5 | 1,561.5 | 1,514.5 | 1,556 | 2,453,300 | 1,556 |
| 2025-02-10 | 1,528 | 1,540 | 1,507.5 | 1,515 | 2,373,700 | 1,515 |
| 2025-02-07 | 1,616 | 1,628 | 1,535 | 1,536.5 | 5,799,100 | 1,536.50 |
| 2025-02-06 | 1,685 | 1,710 | 1,681 | 1,693.5 | 2,100,600 | 1,693.50 |
| 2025-02-05 | 1,678 | 1,685.5 | 1,659.5 | 1,663.5 | 2,079,300 | 1,663.50 |
| 2025-02-04 | 1,661.5 | 1,680 | 1,651 | 1,664.5 | 1,424,900 | 1,664.50 |
| 2025-02-03 | 1,630.5 | 1,657.5 | 1,612.5 | 1,633 | 1,918,300 | 1,633 |
| 2025-01-31 | 1,672 | 1,679 | 1,652.5 | 1,670.5 | 1,408,600 | 1,670.50 |
| 2025-01-30 | 1,683 | 1,693 | 1,666 | 1,672 | 1,795,300 | 1,672 |
| 2025-01-29 | 1,686 | 1,698 | 1,653.5 | 1,683 | 1,731,800 | 1,683 |
| 2025-01-28 | 1,682.5 | 1,710.5 | 1,681 | 1,692 | 1,221,200 | 1,692 |
| 2025-01-27 | 1,704 | 1,714 | 1,690 | 1,706.5 | 1,177,900 | 1,706.50 |
| 2025-01-24 | 1,707 | 1,719 | 1,683 | 1,685 | 1,099,100 | 1,685 |
| 2025-01-23 | 1,705.5 | 1,719 | 1,697.5 | 1,707 | 1,079,600 | 1,707 |
| 2025-01-22 | 1,709 | 1,730 | 1,705.5 | 1,711.5 | 1,105,600 | 1,711.50 |
| 2025-01-21 | 1,698.5 | 1,723 | 1,693 | 1,709 | 1,585,600 | 1,709 |
| 2025-01-20 | 1,677 | 1,710.5 | 1,675.5 | 1,694 | 1,171,700 | 1,694 |
| 2025-01-17 | 1,636 | 1,661 | 1,627 | 1,658 | 1,476,200 | 1,658 |
| 2025-01-16 | 1,653 | 1,669 | 1,646.5 | 1,652 | 1,218,300 | 1,652 |
| 2025-01-15 | 1,670 | 1,681.5 | 1,642 | 1,650.5 | 1,308,900 | 1,650.50 |
| 2025-01-14 | 1,656 | 1,684 | 1,646.5 | 1,664 | 1,814,800 | 1,664 |
| 2025-01-10 | 1,655.5 | 1,683 | 1,655.5 | 1,656 | 1,579,500 | 1,656 |
| 2025-01-09 | 1,695 | 1,702 | 1,641.5 | 1,652 | 1,483,400 | 1,652 |
| 2025-01-08 | 1,683 | 1,722 | 1,667 | 1,713.5 | 1,884,400 | 1,713.50 |
| 2025-01-07 | 1,632 | 1,698 | 1,629.5 | 1,683 | 2,708,100 | 1,683 |
| 2025-01-06 | 1,640 | 1,651.5 | 1,628 | 1,628 | 1,646,500 | 1,628 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株