7731 (株)ニコン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,565 | 1,567 | 1,550 | 1,558 | 1,679,800 | 1,558 |
| 2023-06-01 | 1,534 | 1,564 | 1,531 | 1,558 | 1,555,600 | 1,558 |
| 2023-05-31 | 1,571 | 1,579 | 1,549 | 1,549 | 2,513,100 | 1,549 |
| 2023-05-30 | 1,569 | 1,589 | 1,566 | 1,588 | 1,518,300 | 1,588 |
| 2023-05-29 | 1,571 | 1,602 | 1,571 | 1,581 | 2,744,900 | 1,581 |
| 2023-05-26 | 1,564 | 1,564 | 1,528 | 1,531 | 1,924,400 | 1,531 |
| 2023-05-25 | 1,539 | 1,574 | 1,536 | 1,564 | 1,828,200 | 1,564 |
| 2023-05-24 | 1,546 | 1,553 | 1,538 | 1,543 | 1,319,800 | 1,543 |
| 2023-05-23 | 1,570 | 1,578 | 1,550 | 1,554 | 1,961,900 | 1,554 |
| 2023-05-22 | 1,547 | 1,565 | 1,542 | 1,564 | 1,794,900 | 1,564 |
| 2023-05-19 | 1,557 | 1,564 | 1,545 | 1,562 | 2,144,600 | 1,562 |
| 2023-05-18 | 1,522 | 1,552 | 1,521 | 1,540 | 2,809,900 | 1,540 |
| 2023-05-17 | 1,487 | 1,517 | 1,485 | 1,497 | 3,203,800 | 1,497 |
| 2023-05-16 | 1,475 | 1,485 | 1,453 | 1,481 | 2,059,900 | 1,481 |
| 2023-05-15 | 1,470 | 1,482 | 1,448 | 1,465 | 1,780,300 | 1,465 |
| 2023-05-12 | 1,428 | 1,489 | 1,398 | 1,481 | 4,677,100 | 1,481 |
| 2023-05-11 | 1,459 | 1,466 | 1,440 | 1,458 | 1,974,100 | 1,458 |
| 2023-05-10 | 1,462 | 1,463 | 1,452 | 1,461 | 1,110,200 | 1,461 |
| 2023-05-09 | 1,452 | 1,461 | 1,449 | 1,459 | 1,586,700 | 1,459 |
| 2023-05-08 | 1,439 | 1,453 | 1,435 | 1,448 | 2,032,300 | 1,448 |
| 2023-05-02 | 1,424 | 1,427 | 1,409 | 1,424 | 1,871,700 | 1,424 |
| 2023-05-01 | 1,405 | 1,420 | 1,398 | 1,420 | 1,907,200 | 1,420 |
| 2023-04-28 | 1,390 | 1,399 | 1,371 | 1,396 | 2,212,900 | 1,396 |
| 2023-04-27 | 1,340 | 1,374 | 1,336 | 1,369 | 4,350,200 | 1,369 |
| 2023-04-26 | 1,344 | 1,344 | 1,322 | 1,336 | 1,974,500 | 1,336 |
| 2023-04-25 | 1,355 | 1,359 | 1,338 | 1,343 | 1,362,300 | 1,343 |
| 2023-04-24 | 1,344 | 1,351 | 1,338 | 1,346 | 1,398,400 | 1,346 |
| 2023-04-21 | 1,317 | 1,345 | 1,310 | 1,340 | 2,093,300 | 1,340 |
| 2023-04-20 | 1,287 | 1,328 | 1,286 | 1,324 | 2,309,800 | 1,324 |
| 2023-04-19 | 1,285 | 1,290 | 1,276 | 1,286 | 1,682,900 | 1,286 |
| 2023-04-18 | 1,298 | 1,298 | 1,284 | 1,285 | 1,773,100 | 1,285 |
| 2023-04-17 | 1,280 | 1,293 | 1,279 | 1,290 | 2,047,000 | 1,290 |
| 2023-04-14 | 1,277 | 1,287 | 1,273 | 1,280 | 2,643,800 | 1,280 |
| 2023-04-13 | 1,299 | 1,301 | 1,283 | 1,298 | 1,583,900 | 1,298 |
| 2023-04-12 | 1,303 | 1,315 | 1,298 | 1,311 | 1,328,200 | 1,311 |
| 2023-04-11 | 1,293 | 1,303 | 1,286 | 1,297 | 1,337,000 | 1,297 |
| 2023-04-10 | 1,289 | 1,293 | 1,274 | 1,280 | 1,669,400 | 1,280 |
| 2023-04-07 | 1,273 | 1,283 | 1,271 | 1,281 | 1,914,300 | 1,281 |
| 2023-04-06 | 1,290 | 1,295 | 1,277 | 1,283 | 2,253,800 | 1,283 |
| 2023-04-05 | 1,313 | 1,315 | 1,296 | 1,301 | 2,150,100 | 1,301 |
| 2023-04-04 | 1,329 | 1,345 | 1,318 | 1,332 | 2,653,200 | 1,332 |
| 2023-04-03 | 1,360 | 1,363 | 1,323 | 1,333 | 2,865,800 | 1,333 |
| 2023-03-31 | 1,360 | 1,383 | 1,332 | 1,355 | 3,492,600 | 1,355 |
| 2023-03-30 | 1,334 | 1,346 | 1,327 | 1,343 | 1,594,200 | 1,343 |
| 2023-03-29 | 1,340 | 1,348 | 1,330 | 1,347 | 1,510,000 | 1,347 |
| 2023-03-28 | 1,333 | 1,336 | 1,319 | 1,331 | 1,302,400 | 1,331 |
| 2023-03-27 | 1,334 | 1,336 | 1,318 | 1,332 | 1,442,600 | 1,332 |
| 2023-03-24 | 1,321 | 1,327 | 1,315 | 1,324 | 1,442,900 | 1,324 |
| 2023-03-23 | 1,317 | 1,328 | 1,310 | 1,320 | 1,626,800 | 1,320 |
| 2023-03-22 | 1,334 | 1,334 | 1,313 | 1,330 | 1,585,500 | 1,330 |
| 2023-03-20 | 1,306 | 1,320 | 1,304 | 1,307 | 1,432,800 | 1,307 |
| 2023-03-17 | 1,326 | 1,327 | 1,304 | 1,315 | 2,058,900 | 1,315 |
| 2023-03-16 | 1,258 | 1,310 | 1,257 | 1,299 | 2,656,900 | 1,299 |
| 2023-03-15 | 1,302 | 1,323 | 1,293 | 1,315 | 1,880,100 | 1,315 |
| 2023-03-14 | 1,310 | 1,312 | 1,275 | 1,280 | 3,820,800 | 1,280 |
| 2023-03-13 | 1,366 | 1,370 | 1,335 | 1,343 | 2,264,500 | 1,343 |
| 2023-03-10 | 1,366 | 1,388 | 1,362 | 1,379 | 2,310,600 | 1,379 |
| 2023-03-09 | 1,385 | 1,399 | 1,382 | 1,388 | 2,280,100 | 1,388 |
| 2023-03-08 | 1,375 | 1,385 | 1,368 | 1,372 | 1,928,300 | 1,372 |
| 2023-03-07 | 1,370 | 1,379 | 1,360 | 1,370 | 2,139,100 | 1,370 |
| 2023-03-06 | 1,353 | 1,368 | 1,351 | 1,362 | 1,543,200 | 1,362 |
| 2023-03-03 | 1,347 | 1,356 | 1,338 | 1,343 | 1,825,600 | 1,343 |
| 2023-03-02 | 1,368 | 1,372 | 1,331 | 1,340 | 2,484,500 | 1,340 |
| 2023-03-01 | 1,356 | 1,370 | 1,352 | 1,367 | 1,933,500 | 1,367 |
| 2023-02-28 | 1,363 | 1,367 | 1,348 | 1,350 | 2,169,500 | 1,350 |
| 2023-02-27 | 1,332 | 1,365 | 1,332 | 1,344 | 3,112,300 | 1,344 |
| 2023-02-24 | 1,284 | 1,318 | 1,276 | 1,315 | 3,649,300 | 1,315 |
| 2023-02-22 | 1,270 | 1,271 | 1,249 | 1,254 | 2,298,000 | 1,254 |
| 2023-02-21 | 1,294 | 1,294 | 1,272 | 1,277 | 2,455,000 | 1,277 |
| 2023-02-20 | 1,275 | 1,297 | 1,265 | 1,294 | 1,922,800 | 1,294 |
| 2023-02-17 | 1,237 | 1,271 | 1,236 | 1,270 | 1,858,400 | 1,270 |
| 2023-02-16 | 1,254 | 1,259 | 1,248 | 1,252 | 1,300,500 | 1,252 |
| 2023-02-15 | 1,234 | 1,254 | 1,230 | 1,248 | 2,131,900 | 1,248 |
| 2023-02-14 | 1,225 | 1,232 | 1,218 | 1,221 | 1,883,500 | 1,221 |
| 2023-02-13 | 1,258 | 1,267 | 1,217 | 1,217 | 2,274,900 | 1,217 |
| 2023-02-10 | 1,241 | 1,265 | 1,226 | 1,262 | 3,014,800 | 1,262 |
| 2023-02-09 | 1,225 | 1,250 | 1,224 | 1,248 | 2,558,300 | 1,248 |
| 2023-02-08 | 1,256 | 1,265 | 1,248 | 1,255 | 1,363,200 | 1,255 |
| 2023-02-07 | 1,264 | 1,268 | 1,254 | 1,257 | 1,720,500 | 1,257 |
| 2023-02-06 | 1,261 | 1,271 | 1,252 | 1,257 | 1,933,700 | 1,257 |
| 2023-02-03 | 1,250 | 1,257 | 1,246 | 1,252 | 1,937,900 | 1,252 |
| 2023-02-02 | 1,273 | 1,276 | 1,259 | 1,263 | 1,691,000 | 1,263 |
| 2023-02-01 | 1,278 | 1,285 | 1,261 | 1,266 | 1,860,100 | 1,266 |
| 2023-01-31 | 1,264 | 1,278 | 1,262 | 1,276 | 1,955,200 | 1,276 |
| 2023-01-30 | 1,257 | 1,269 | 1,256 | 1,264 | 1,425,200 | 1,264 |
| 2023-01-27 | 1,263 | 1,286 | 1,258 | 1,262 | 2,757,400 | 1,262 |
| 2023-01-26 | 1,260 | 1,280 | 1,257 | 1,275 | 2,375,500 | 1,275 |
| 2023-01-25 | 1,259 | 1,268 | 1,258 | 1,261 | 1,461,800 | 1,261 |
| 2023-01-24 | 1,250 | 1,260 | 1,244 | 1,258 | 1,939,600 | 1,258 |
| 2023-01-23 | 1,238 | 1,245 | 1,232 | 1,234 | 1,277,700 | 1,234 |
| 2023-01-20 | 1,219 | 1,226 | 1,212 | 1,222 | 1,099,300 | 1,222 |
| 2023-01-19 | 1,225 | 1,239 | 1,218 | 1,224 | 1,692,900 | 1,224 |
| 2023-01-18 | 1,222 | 1,240 | 1,211 | 1,235 | 1,309,900 | 1,235 |
| 2023-01-17 | 1,208 | 1,223 | 1,206 | 1,215 | 1,170,100 | 1,215 |
| 2023-01-16 | 1,200 | 1,209 | 1,197 | 1,203 | 1,384,700 | 1,203 |
| 2023-01-13 | 1,200 | 1,221 | 1,200 | 1,215 | 1,878,900 | 1,215 |
| 2023-01-12 | 1,216 | 1,233 | 1,213 | 1,216 | 2,948,800 | 1,216 |
| 2023-01-11 | 1,194 | 1,222 | 1,192 | 1,216 | 2,440,000 | 1,216 |
| 2023-01-10 | 1,170 | 1,185 | 1,163 | 1,176 | 2,779,000 | 1,176 |
| 2023-01-06 | 1,162 | 1,186 | 1,159 | 1,180 | 1,689,800 | 1,180 |
| 2023-01-05 | 1,157 | 1,174 | 1,154 | 1,164 | 1,616,100 | 1,164 |
| 2023-01-04 | 1,170 | 1,176 | 1,156 | 1,156 | 1,661,800 | 1,156 |
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
