7731 (株)ニコン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,660 | 1,748 | 1,650 | 1,725 | 9,408,700 | 1,725 |
| 2024-04-23 | 1,572.5 | 1,578 | 1,552.5 | 1,563.5 | 1,651,600 | 1,563.50 |
| 2024-04-22 | 1,545 | 1,565.5 | 1,541.5 | 1,562 | 1,674,100 | 1,562 |
| 2024-04-19 | 1,530.5 | 1,542 | 1,499.5 | 1,521 | 2,373,400 | 1,521 |
| 2024-04-18 | 1,507 | 1,539 | 1,505.5 | 1,534 | 1,321,700 | 1,534 |
| 2024-04-17 | 1,539 | 1,540.5 | 1,504.5 | 1,509.5 | 2,335,000 | 1,509.50 |
| 2024-04-16 | 1,555 | 1,561.5 | 1,514.5 | 1,526.5 | 2,210,400 | 1,526.50 |
| 2024-04-15 | 1,560.5 | 1,573.5 | 1,548.5 | 1,566.5 | 1,566,100 | 1,566.50 |
| 2024-04-12 | 1,587.5 | 1,587.5 | 1,571.5 | 1,577 | 1,324,800 | 1,577 |
| 2024-04-11 | 1,540 | 1,572.5 | 1,539 | 1,571.5 | 1,746,500 | 1,571.50 |
| 2024-04-10 | 1,570 | 1,581.5 | 1,566 | 1,570 | 1,885,200 | 1,570 |
| 2024-04-09 | 1,560.5 | 1,564.5 | 1,548 | 1,558.5 | 1,603,700 | 1,558.50 |
| 2024-04-08 | 1,535.5 | 1,548 | 1,525 | 1,536 | 1,521,200 | 1,536 |
| 2024-04-05 | 1,523 | 1,533 | 1,508 | 1,525 | 2,164,000 | 1,525 |
| 2024-04-04 | 1,580 | 1,583.5 | 1,546.5 | 1,548 | 2,400,200 | 1,548 |
| 2024-04-03 | 1,541 | 1,554 | 1,517 | 1,554 | 1,827,100 | 1,554 |
| 2024-04-02 | 1,558 | 1,563.5 | 1,519.5 | 1,541 | 2,233,600 | 1,541 |
| 2024-04-01 | 1,551.5 | 1,568.5 | 1,516.5 | 1,559 | 1,790,400 | 1,559 |
| 2024-03-29 | 1,537 | 1,548.5 | 1,515.5 | 1,531 | 1,698,000 | 1,531 |
| 2024-03-28 | 1,541 | 1,552.5 | 1,516 | 1,525 | 1,665,300 | 1,525 |
| 2024-03-27 | 1,561 | 1,585 | 1,553.5 | 1,570 | 1,782,300 | 1,570 |
| 2024-03-26 | 1,562 | 1,569.5 | 1,552.5 | 1,556.5 | 1,441,400 | 1,556.50 |
| 2024-03-25 | 1,626.5 | 1,627 | 1,573.5 | 1,573.5 | 2,100,600 | 1,573.50 |
| 2024-03-22 | 1,648 | 1,649 | 1,612.5 | 1,628.5 | 1,995,200 | 1,628.50 |
| 2024-03-21 | 1,675 | 1,680 | 1,639 | 1,646 | 3,153,600 | 1,646 |
| 2024-03-19 | 1,570 | 1,602.5 | 1,566.5 | 1,602.5 | 1,801,100 | 1,602.50 |
| 2024-03-18 | 1,546 | 1,579.5 | 1,546 | 1,575.5 | 1,907,000 | 1,575.50 |
| 2024-03-15 | 1,549 | 1,571 | 1,531 | 1,537 | 2,376,900 | 1,537 |
| 2024-03-14 | 1,550.5 | 1,563.5 | 1,538 | 1,555.5 | 1,640,100 | 1,555.50 |
| 2024-03-13 | 1,576 | 1,576.5 | 1,533 | 1,552 | 2,008,700 | 1,552 |
| 2024-03-12 | 1,528 | 1,568.5 | 1,521 | 1,564 | 1,656,000 | 1,564 |
| 2024-03-11 | 1,560 | 1,571.5 | 1,516.5 | 1,541 | 2,102,300 | 1,541 |
| 2024-03-08 | 1,569 | 1,574.5 | 1,541.5 | 1,570 | 2,740,600 | 1,570 |
| 2024-03-07 | 1,563 | 1,580 | 1,560 | 1,570.5 | 2,455,600 | 1,570.50 |
| 2024-03-06 | 1,551 | 1,578 | 1,548.5 | 1,558 | 2,009,800 | 1,558 |
| 2024-03-05 | 1,550 | 1,555 | 1,538 | 1,550 | 1,613,200 | 1,550 |
| 2024-03-04 | 1,549.5 | 1,580 | 1,542 | 1,542 | 2,782,900 | 1,542 |
| 2024-03-01 | 1,514 | 1,556 | 1,512 | 1,539.5 | 3,451,900 | 1,539.50 |
| 2024-02-29 | 1,492 | 1,495 | 1,472.5 | 1,480.5 | 2,666,100 | 1,480.50 |
| 2024-02-28 | 1,527.5 | 1,531.5 | 1,500 | 1,501 | 2,202,500 | 1,501 |
| 2024-02-27 | 1,522.5 | 1,541.5 | 1,517.5 | 1,537.5 | 2,122,600 | 1,537.50 |
| 2024-02-26 | 1,558 | 1,559 | 1,522.5 | 1,527.5 | 2,601,200 | 1,527.50 |
| 2024-02-22 | 1,588 | 1,588 | 1,544.5 | 1,562.5 | 3,318,300 | 1,562.50 |
| 2024-02-21 | 1,527.5 | 1,584 | 1,524 | 1,583 | 3,423,800 | 1,583 |
| 2024-02-20 | 1,559.5 | 1,596 | 1,528 | 1,530 | 3,346,100 | 1,530 |
| 2024-02-19 | 1,508 | 1,556 | 1,499.5 | 1,553 | 3,478,300 | 1,553 |
| 2024-02-16 | 1,500 | 1,516.5 | 1,481 | 1,487 | 3,207,800 | 1,487 |
| 2024-02-15 | 1,456 | 1,512 | 1,444 | 1,510.5 | 4,091,500 | 1,510.50 |
| 2024-02-14 | 1,470 | 1,483 | 1,432 | 1,454 | 3,592,500 | 1,454 |
| 2024-02-13 | 1,451.5 | 1,499 | 1,449 | 1,494 | 3,752,100 | 1,494 |
| 2024-02-09 | 1,445 | 1,475 | 1,428.5 | 1,429.5 | 7,519,300 | 1,429.50 |
| 2024-02-08 | 1,517.5 | 1,543.5 | 1,501.5 | 1,541 | 4,011,200 | 1,541 |
| 2024-02-07 | 1,470 | 1,517 | 1,469 | 1,509.5 | 2,413,500 | 1,509.50 |
| 2024-02-06 | 1,476.5 | 1,487.5 | 1,468.5 | 1,478.5 | 1,516,000 | 1,478.50 |
| 2024-02-05 | 1,485 | 1,496 | 1,478 | 1,480 | 1,332,700 | 1,480 |
| 2024-02-02 | 1,470 | 1,475.5 | 1,454.5 | 1,474 | 2,041,200 | 1,474 |
| 2024-02-01 | 1,500 | 1,506 | 1,441.5 | 1,447.5 | 3,311,500 | 1,447.50 |
| 2024-01-31 | 1,486 | 1,517.5 | 1,480 | 1,517.5 | 2,107,300 | 1,517.50 |
| 2024-01-30 | 1,511 | 1,520 | 1,491 | 1,493.5 | 1,700,700 | 1,493.50 |
| 2024-01-29 | 1,499.5 | 1,522 | 1,496.5 | 1,510 | 1,892,700 | 1,510 |
| 2024-01-26 | 1,474 | 1,498.5 | 1,470 | 1,491 | 2,254,900 | 1,491 |
| 2024-01-25 | 1,497 | 1,508 | 1,487.5 | 1,503 | 2,328,100 | 1,503 |
| 2024-01-24 | 1,471 | 1,479.5 | 1,459.5 | 1,473 | 2,525,900 | 1,473 |
| 2024-01-23 | 1,480 | 1,495.5 | 1,476.5 | 1,480.5 | 2,609,800 | 1,480.50 |
| 2024-01-22 | 1,471.5 | 1,484 | 1,466.5 | 1,477 | 1,632,700 | 1,477 |
| 2024-01-19 | 1,481 | 1,481 | 1,448 | 1,471 | 2,078,800 | 1,471 |
| 2024-01-18 | 1,451.5 | 1,470.5 | 1,451.5 | 1,467 | 2,214,300 | 1,467 |
| 2024-01-17 | 1,480 | 1,481 | 1,442.5 | 1,450.5 | 2,485,200 | 1,450.50 |
| 2024-01-16 | 1,472 | 1,480 | 1,463 | 1,470 | 1,850,600 | 1,470 |
| 2024-01-15 | 1,460 | 1,473 | 1,454 | 1,463.5 | 2,344,200 | 1,463.50 |
| 2024-01-12 | 1,511 | 1,511 | 1,457.5 | 1,466 | 2,914,900 | 1,466 |
| 2024-01-11 | 1,480 | 1,486.5 | 1,472 | 1,481 | 1,807,800 | 1,481 |
| 2024-01-10 | 1,440 | 1,464 | 1,440 | 1,457.5 | 1,313,300 | 1,457.50 |
| 2024-01-09 | 1,449 | 1,449 | 1,426 | 1,434.5 | 1,626,900 | 1,434.50 |
| 2024-01-05 | 1,414 | 1,435 | 1,406.5 | 1,430.5 | 1,865,600 | 1,430.50 |
| 2024-01-04 | 1,366 | 1,409 | 1,350.5 | 1,406.5 | 2,186,800 | 1,406.50 |
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
