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
2023-06-021,5651,5671,5501,5581,679,8001,558
2023-06-011,5341,5641,5311,5581,555,6001,558
2023-05-311,5711,5791,5491,5492,513,1001,549
2023-05-301,5691,5891,5661,5881,518,3001,588
2023-05-291,5711,6021,5711,5812,744,9001,581
2023-05-261,5641,5641,5281,5311,924,4001,531
2023-05-251,5391,5741,5361,5641,828,2001,564
2023-05-241,5461,5531,5381,5431,319,8001,543
2023-05-231,5701,5781,5501,5541,961,9001,554
2023-05-221,5471,5651,5421,5641,794,9001,564
2023-05-191,5571,5641,5451,5622,144,6001,562
2023-05-181,5221,5521,5211,5402,809,9001,540
2023-05-171,4871,5171,4851,4973,203,8001,497
2023-05-161,4751,4851,4531,4812,059,9001,481
2023-05-151,4701,4821,4481,4651,780,3001,465
2023-05-121,4281,4891,3981,4814,677,1001,481
2023-05-111,4591,4661,4401,4581,974,1001,458
2023-05-101,4621,4631,4521,4611,110,2001,461
2023-05-091,4521,4611,4491,4591,586,7001,459
2023-05-081,4391,4531,4351,4482,032,3001,448
2023-05-021,4241,4271,4091,4241,871,7001,424
2023-05-011,4051,4201,3981,4201,907,2001,420
2023-04-281,3901,3991,3711,3962,212,9001,396
2023-04-271,3401,3741,3361,3694,350,2001,369
2023-04-261,3441,3441,3221,3361,974,5001,336
2023-04-251,3551,3591,3381,3431,362,3001,343
2023-04-241,3441,3511,3381,3461,398,4001,346
2023-04-211,3171,3451,3101,3402,093,3001,340
2023-04-201,2871,3281,2861,3242,309,8001,324
2023-04-191,2851,2901,2761,2861,682,9001,286
2023-04-181,2981,2981,2841,2851,773,1001,285
2023-04-171,2801,2931,2791,2902,047,0001,290
2023-04-141,2771,2871,2731,2802,643,8001,280
2023-04-131,2991,3011,2831,2981,583,9001,298
2023-04-121,3031,3151,2981,3111,328,2001,311
2023-04-111,2931,3031,2861,2971,337,0001,297
2023-04-101,2891,2931,2741,2801,669,4001,280
2023-04-071,2731,2831,2711,2811,914,3001,281
2023-04-061,2901,2951,2771,2832,253,8001,283
2023-04-051,3131,3151,2961,3012,150,1001,301
2023-04-041,3291,3451,3181,3322,653,2001,332
2023-04-031,3601,3631,3231,3332,865,8001,333
2023-03-311,3601,3831,3321,3553,492,6001,355
2023-03-301,3341,3461,3271,3431,594,2001,343
2023-03-291,3401,3481,3301,3471,510,0001,347
2023-03-281,3331,3361,3191,3311,302,4001,331
2023-03-271,3341,3361,3181,3321,442,6001,332
2023-03-241,3211,3271,3151,3241,442,9001,324
2023-03-231,3171,3281,3101,3201,626,8001,320
2023-03-221,3341,3341,3131,3301,585,5001,330
2023-03-201,3061,3201,3041,3071,432,8001,307
2023-03-171,3261,3271,3041,3152,058,9001,315
2023-03-161,2581,3101,2571,2992,656,9001,299
2023-03-151,3021,3231,2931,3151,880,1001,315
2023-03-141,3101,3121,2751,2803,820,8001,280
2023-03-131,3661,3701,3351,3432,264,5001,343
2023-03-101,3661,3881,3621,3792,310,6001,379
2023-03-091,3851,3991,3821,3882,280,1001,388
2023-03-081,3751,3851,3681,3721,928,3001,372
2023-03-071,3701,3791,3601,3702,139,1001,370
2023-03-061,3531,3681,3511,3621,543,2001,362
2023-03-031,3471,3561,3381,3431,825,6001,343
2023-03-021,3681,3721,3311,3402,484,5001,340
2023-03-011,3561,3701,3521,3671,933,5001,367
2023-02-281,3631,3671,3481,3502,169,5001,350
2023-02-271,3321,3651,3321,3443,112,3001,344
2023-02-241,2841,3181,2761,3153,649,3001,315
2023-02-221,2701,2711,2491,2542,298,0001,254
2023-02-211,2941,2941,2721,2772,455,0001,277
2023-02-201,2751,2971,2651,2941,922,8001,294
2023-02-171,2371,2711,2361,2701,858,4001,270
2023-02-161,2541,2591,2481,2521,300,5001,252
2023-02-151,2341,2541,2301,2482,131,9001,248
2023-02-141,2251,2321,2181,2211,883,5001,221
2023-02-131,2581,2671,2171,2172,274,9001,217
2023-02-101,2411,2651,2261,2623,014,8001,262
2023-02-091,2251,2501,2241,2482,558,3001,248
2023-02-081,2561,2651,2481,2551,363,2001,255
2023-02-071,2641,2681,2541,2571,720,5001,257
2023-02-061,2611,2711,2521,2571,933,7001,257
2023-02-031,2501,2571,2461,2521,937,9001,252
2023-02-021,2731,2761,2591,2631,691,0001,263
2023-02-011,2781,2851,2611,2661,860,1001,266
2023-01-311,2641,2781,2621,2761,955,2001,276
2023-01-301,2571,2691,2561,2641,425,2001,264
2023-01-271,2631,2861,2581,2622,757,4001,262
2023-01-261,2601,2801,2571,2752,375,5001,275
2023-01-251,2591,2681,2581,2611,461,8001,261
2023-01-241,2501,2601,2441,2581,939,6001,258
2023-01-231,2381,2451,2321,2341,277,7001,234
2023-01-201,2191,2261,2121,2221,099,3001,222
2023-01-191,2251,2391,2181,2241,692,9001,224
2023-01-181,2221,2401,2111,2351,309,9001,235
2023-01-171,2081,2231,2061,2151,170,1001,215
2023-01-161,2001,2091,1971,2031,384,7001,203
2023-01-131,2001,2211,2001,2151,878,9001,215
2023-01-121,2161,2331,2131,2162,948,8001,216
2023-01-111,1941,2221,1921,2162,440,0001,216
2023-01-101,1701,1851,1631,1762,779,0001,176
2023-01-061,1621,1861,1591,1801,689,8001,180
2023-01-051,1571,1741,1541,1641,616,1001,164
2023-01-041,1701,1761,1561,1561,661,8001,156

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