7731 (株)ニコン 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
2022-12-021,3071,3071,2811,2902,098,6001,290
2022-12-011,3461,3511,3181,3192,314,7001,319
2022-11-301,3361,3391,3201,3342,331,7001,334
2022-11-291,3431,3561,3351,3392,090,2001,339
2022-11-281,3481,3491,3391,3462,210,4001,346
2022-11-251,3511,3551,3331,3441,553,6001,344
2022-11-241,3501,3641,3471,3492,055,8001,349
2022-11-221,3221,3531,3221,3502,847,9001,350
2022-11-211,3091,3221,2951,3212,162,6001,321
2022-11-181,2811,3091,2741,3052,745,8001,305
2022-11-171,2621,2821,2551,2712,309,8001,271
2022-11-161,2881,2901,2661,2703,063,4001,270
2022-11-151,2831,3041,2781,2843,058,7001,284
2022-11-141,3201,3311,2901,2927,431,8001,292
2022-11-111,3621,3701,3011,35011,100,6001,350
2022-11-101,4691,4901,4601,4812,167,0001,481
2022-11-091,4911,5041,4851,4961,745,6001,496
2022-11-081,4751,4951,4681,4821,272,5001,482
2022-11-071,4851,4941,4711,4711,322,0001,471
2022-11-041,4481,4741,4481,4681,757,3001,468
2022-11-021,4421,4901,4411,4853,429,6001,485
2022-11-011,4281,4481,4261,4451,424,4001,445
2022-10-311,4221,4421,4201,4392,188,9001,439
2022-10-281,3831,4031,3761,3972,478,7001,397
2022-10-271,4311,4331,3971,4022,244,9001,402
2022-10-261,4301,4421,4231,4372,615,3001,437
2022-10-251,3951,4191,3901,4121,813,4001,412
2022-10-241,3921,4061,3871,3911,495,3001,391
2022-10-211,3531,3811,3501,3721,774,9001,372
2022-10-201,3681,3721,3421,3551,847,2001,355
2022-10-191,3651,3761,3581,3741,547,5001,374
2022-10-181,3761,3801,3551,3651,817,5001,365
2022-10-171,3301,3691,3241,3661,544,9001,366
2022-10-141,3241,3541,3181,3492,610,8001,349
2022-10-131,3081,3281,2941,2942,147,6001,294
2022-10-121,3051,3121,2911,3053,463,9001,305
2022-10-111,3781,3801,3161,3164,060,7001,316
2022-10-071,3991,4131,3961,4041,612,4001,404
2022-10-061,4101,4331,4071,4211,821,8001,421
2022-10-051,4341,4401,3971,4042,119,4001,404
2022-10-041,4211,4281,4011,4172,479,9001,417
2022-10-031,3661,4021,3631,3912,283,3001,391
2022-09-301,3831,3921,3591,3673,189,3001,367
2022-09-291,4051,4091,3791,3962,232,3001,396
2022-09-281,3951,3981,3611,3812,477,5001,381
2022-09-271,4101,4161,3921,3992,308,1001,399
2022-09-261,4271,4301,3911,3973,155,4001,397
2022-09-221,4591,4721,4511,4662,187,2001,466
2022-09-211,4761,4891,4651,4741,825,6001,474
2022-09-201,4871,5061,4821,4841,915,2001,484
2022-09-161,4731,4801,4521,4612,014,6001,461
2022-09-151,4801,5071,4791,4821,463,1001,482
2022-09-141,4601,5001,4571,4812,210,3001,481
2022-09-131,5211,5211,4911,5001,577,5001,500
2022-09-121,5321,5391,5081,5121,704,8001,512
2022-09-091,5101,5231,4941,5132,073,7001,513
2022-09-081,4801,5051,4701,5032,166,3001,503
2022-09-071,5061,5121,4461,4603,147,7001,460
2022-09-061,5341,5441,5221,5271,409,6001,527
2022-09-051,5311,5441,5061,5341,759,6001,534
2022-09-021,5351,5501,5031,5412,020,4001,541
2022-09-011,5691,5761,5391,5402,354,6001,540
2022-08-311,5951,6081,5841,5932,126,2001,593
2022-08-301,6001,6171,5981,6061,251,8001,606
2022-08-291,5861,5971,5791,5921,574,7001,592
2022-08-261,6291,6351,6151,6261,385,0001,626
2022-08-251,6201,6331,6191,624953,1001,624
2022-08-241,6011,6171,5991,6111,188,0001,611
2022-08-231,6091,6111,5911,5921,044,4001,592
2022-08-221,6021,6231,5941,6161,193,2001,616
2022-08-191,6181,6381,6131,6381,798,1001,638
2022-08-181,5901,5981,5821,588984,1001,588
2022-08-171,5851,6031,5781,6021,258,3001,602
2022-08-161,5651,5771,5461,5701,447,3001,570
2022-08-151,5941,6091,5841,5861,542,6001,586
2022-08-121,5871,5971,5741,5922,699,2001,592
2022-08-101,5321,5451,5041,5412,382,3001,541
2022-08-091,5691,5761,5331,5522,324,0001,552
2022-08-081,5721,5881,5571,5692,158,2001,569
2022-08-051,5841,5841,5301,5553,571,8001,555
2022-08-041,5111,5451,5061,5382,934,2001,538
2022-08-031,4891,5141,4851,5132,147,0001,513
2022-08-021,5071,5301,4901,5082,623,8001,508
2022-08-011,5241,5401,5091,5172,268,5001,517
2022-07-291,4561,5421,4551,5223,671,8001,522
2022-07-281,5751,5781,5491,5662,400,4001,566
2022-07-271,5361,5741,5271,5612,374,7001,561
2022-07-261,5561,5691,5521,5582,013,9001,558
2022-07-251,5791,5791,5371,5402,027,2001,540
2022-07-221,5651,5971,5551,5892,730,4001,589
2022-07-211,5451,5801,5401,5803,580,9001,580
2022-07-201,4971,5381,4921,5344,069,5001,534
2022-07-191,4561,4771,4401,4692,543,3001,469
2022-07-151,4521,4531,4051,4262,470,5001,426
2022-07-141,4161,4471,4131,4392,439,7001,439
2022-07-131,4121,4251,3981,4132,272,1001,413
2022-07-121,4321,4351,3871,3873,359,0001,387
2022-07-111,4721,4771,4441,4482,272,8001,448
2022-07-081,4171,4691,4101,4393,517,1001,439
2022-07-071,4001,4241,3751,4104,485,7001,410
2022-07-061,3871,4201,3431,3946,330,8001,394
2022-07-051,4751,4861,4581,4692,646,1001,469
2022-07-041,4981,5071,4481,4493,958,9001,449
2022-07-011,5821,5901,5021,5123,461,1001,512
2022-06-301,6221,6221,5651,5693,946,5001,569
2022-06-291,6411,6451,6221,6281,751,5001,628
2022-06-281,6251,6471,6211,6432,051,0001,643
2022-06-271,6031,6371,5871,6273,603,0001,627
2022-06-241,6471,6471,5681,5834,312,8001,583
2022-06-231,6331,6451,6201,6271,483,7001,627
2022-06-221,6401,6561,6301,6342,190,8001,634
2022-06-211,6101,6491,6081,6362,599,6001,636
2022-06-201,6761,6801,5831,6163,887,6001,616
2022-06-171,6501,7011,6421,6814,580,1001,681
2022-06-161,7341,7741,7271,7365,043,4001,736
2022-06-151,7121,7221,6511,6692,959,8001,669
2022-06-141,6701,6921,6291,6893,809,4001,689
2022-06-131,6861,7271,6811,7073,651,0001,707
2022-06-101,7441,7591,7251,7354,017,8001,735
2022-06-091,7001,7311,6981,7202,845,2001,720
2022-06-081,6841,7461,6831,7364,128,6001,736
2022-06-071,6831,7051,6751,6812,859,8001,681
2022-06-061,6371,6731,6311,6671,934,1001,667
2022-06-031,6541,6601,6261,6371,872,4001,637
2022-06-021,6611,6771,6321,6462,421,4001,646
2022-06-011,6171,6641,6151,6514,095,4001,651
2022-05-311,5861,6131,5771,6053,054,1001,605
2022-05-301,6121,6341,5761,6013,300,9001,601
2022-05-271,5361,6121,5341,5986,946,1001,598
2022-05-261,4791,5041,4771,4902,212,0001,490
2022-05-251,5041,5171,4771,4782,538,2001,478
2022-05-241,5301,5341,5011,5092,137,6001,509
2022-05-231,5161,5281,5011,5242,641,2001,524
2022-05-201,4801,5071,4721,5022,722,7001,502
2022-05-191,4401,4791,4321,4752,382,8001,475
2022-05-181,4671,4861,4581,4812,631,7001,481
2022-05-171,4241,4661,4091,4492,903,2001,449
2022-05-161,4311,4381,4031,4223,109,6001,422
2022-05-131,4301,4351,3681,4085,773,6001,408
2022-05-121,4321,4821,4291,4602,769,7001,460
2022-05-111,4411,4681,4381,4521,482,5001,452
2022-05-101,4491,4641,4311,4403,202,7001,440
2022-05-091,4811,4951,4681,4792,090,5001,479
2022-05-061,4531,5061,4531,4972,303,8001,497
2022-05-021,4501,4741,4361,4612,309,3001,461
2022-04-281,4471,4771,4371,4712,211,5001,471
2022-04-271,4421,4641,4341,4572,518,2001,457
2022-04-261,4771,4791,4551,4572,096,5001,457
2022-04-251,4781,4841,4521,4602,932,8001,460
2022-04-221,5141,5171,4811,5012,848,9001,501
2022-04-211,5281,5551,4901,4945,210,0001,494
2022-04-201,4801,5101,4761,4804,976,3001,480
2022-04-191,4341,4521,4331,4453,011,4001,445
2022-04-181,4171,4351,4061,4121,751,4001,412
2022-04-151,4051,4261,3811,4252,605,2001,425
2022-04-141,3761,4221,3711,4194,131,4001,419
2022-04-131,3511,3691,3441,3672,096,2001,367
2022-04-121,3451,3621,3361,3532,478,7001,353
2022-04-111,3721,3761,3371,3583,172,4001,358
2022-04-081,3711,3781,3271,3688,955,4001,368
2022-04-071,2731,3071,2711,2722,712,3001,272
2022-04-061,3501,3641,2921,3035,290,4001,303
2022-04-051,3121,3211,3011,3072,541,1001,307
2022-04-041,3011,3091,2851,2922,204,8001,292
2022-04-011,2961,3011,2771,2972,602,6001,297
2022-03-311,3001,3361,2951,3142,727,9001,314
2022-03-301,2981,3211,2901,3193,139,0001,319
2022-03-291,3011,3101,2911,2991,873,8001,299
2022-03-281,3081,3161,2861,2981,561,4001,298
2022-03-251,3061,3311,3011,3112,285,7001,311
2022-03-241,2591,2901,2551,2881,351,5001,288
2022-03-231,2821,2891,2521,2861,984,2001,286
2022-03-221,2641,2721,2451,2641,811,6001,264
2022-03-181,2431,2531,2291,2412,071,3001,241
2022-03-171,2301,2441,2281,2392,429,9001,239
2022-03-161,1901,2071,1801,2002,152,3001,200
2022-03-151,2081,2311,1781,1853,911,7001,185
2022-03-141,1891,2201,1891,2132,465,2001,213
2022-03-111,1531,1751,1481,1743,172,6001,174
2022-03-101,1501,1691,1441,1604,961,2001,160
2022-03-091,0621,1081,0531,0903,890,8001,090
2022-03-081,0721,0911,0521,0603,066,6001,060
2022-03-071,1251,1321,0761,0853,391,7001,085
2022-03-041,2021,2081,1451,1483,328,3001,148
2022-03-031,2011,2151,1961,2052,749,8001,205
2022-03-021,1901,1911,1731,1741,920,7001,174
2022-03-011,2051,2221,2011,2082,371,6001,208
2022-02-281,1911,2031,1691,1932,277,6001,193
2022-02-251,1911,2091,1841,1932,714,1001,193
2022-02-241,2151,2281,1691,1773,560,8001,177
2022-02-221,2301,2431,2111,2282,752,8001,228
2022-02-211,2821,2891,2321,2504,376,3001,250
2022-02-181,3441,3611,3021,3073,823,6001,307
2022-02-171,3671,3871,3571,3652,937,5001,365
2022-02-161,3501,3711,3441,3613,353,7001,361
2022-02-151,3131,3401,3121,3292,803,6001,329
2022-02-141,2941,3021,2771,2972,628,4001,297
2022-02-101,3081,3261,2941,3222,545,7001,322
2022-02-091,3241,3301,2941,2972,816,8001,297
2022-02-081,3101,3391,3041,3242,455,8001,324
2022-02-071,2921,3281,2641,3053,514,2001,305
2022-02-041,3061,3571,2631,3227,457,5001,322
2022-02-031,2481,2721,2411,2652,694,6001,265
2022-02-021,2361,2511,2231,2472,890,6001,247
2022-02-011,2051,2501,2031,2282,846,2001,228
2022-01-311,1701,1901,1631,1861,873,8001,186
2022-01-281,1931,2021,1611,1742,729,1001,174
2022-01-271,2061,2161,1651,1762,433,7001,176
2022-01-261,2181,2301,1931,2032,115,2001,203
2022-01-251,2421,2421,2031,2252,362,2001,225
2022-01-241,2011,2671,1991,2472,912,3001,247
2022-01-211,1971,2151,1751,2132,255,0001,213
2022-01-201,1971,2221,1841,2172,183,5001,217
2022-01-191,2261,2401,2011,2081,994,6001,208
2022-01-181,2771,2881,2511,2591,299,2001,259
2022-01-171,2881,3001,2621,2631,414,2001,263
2022-01-141,3051,3161,2871,2882,399,8001,288
2022-01-131,3111,3211,3051,3112,427,3001,311
2022-01-121,2841,2951,2701,2902,037,4001,290
2022-01-111,2971,3091,2741,2841,917,4001,284
2022-01-071,3071,3181,2841,2901,688,5001,290
2022-01-061,3051,3271,2941,2942,502,4001,294
2022-01-051,2971,3181,2811,3122,766,6001,312
2022-01-041,2601,2741,2541,2671,698,8001,267

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