7731 (株)ニコン の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,0801,0801,0301,030369,0001,030
1990-12-271,1001,1001,0801,080578,0001,080
1990-12-261,1001,1001,0801,090510,0001,090
1990-12-251,1101,1101,0801,080328,0001,080
1990-12-211,0901,1201,0801,120856,0001,120
1990-12-201,1301,1401,1101,1101,491,0001,110
1990-12-191,1501,1601,1301,1301,675,0001,130
1990-12-181,0901,1401,0901,1401,656,0001,140
1990-12-171,1101,1101,0801,080643,0001,080
1990-12-141,1201,1501,1101,1303,662,0001,130
1990-12-131,0901,1401,0801,1402,403,0001,140
1990-12-121,0601,0901,0501,070754,0001,070
1990-12-111,0501,0801,0401,060319,0001,060
1990-12-101,0801,0801,0201,060763,0001,060
1990-12-071,0301,0601,0201,040771,0001,040
1990-12-061,0201,0409991,000472,0001,000
1990-12-051,0101,0209801,000676,0001,000
1990-12-041,0001,0201,0001,000172,0001,000
1990-12-031,0701,0701,0201,020361,0001,020
1990-11-309811,0409811,030410,0001,030
1990-11-291,0001,0209961,020245,0001,020
1990-11-281,0701,0701,0201,020308,0001,020
1990-11-271,0301,0601,0201,050340,0001,050
1990-11-261,0701,0701,0301,030361,0001,030
1990-11-221,0301,0501,0101,050349,0001,050
1990-11-211,0201,0209931,010551,0001,010
1990-11-201,0201,0301,0101,030353,0001,030
1990-11-191,0301,0401,0001,020344,0001,020
1990-11-161,0201,0309911,030535,0001,030
1990-11-151,0601,0601,0101,010303,0001,010
1990-11-141,0701,0701,0301,060242,0001,060
1990-11-131,0701,0801,0501,080439,0001,080
1990-11-091,0201,0301,0001,020462,0001,020
1990-11-081,0401,0501,0101,040296,0001,040
1990-11-071,0401,0801,0301,050291,0001,050
1990-11-061,1001,1101,0601,060466,0001,060
1990-11-051,1101,1301,0901,090595,0001,090
1990-11-021,0901,1201,0801,090921,0001,090
1990-11-011,1301,1401,0901,1101,807,0001,110
1990-10-311,0901,1401,0901,1101,591,0001,110
1990-10-301,0701,0901,0601,0901,156,0001,090
1990-10-291,1001,1101,0701,0801,540,0001,080
1990-10-261,1001,1601,0801,0801,124,0001,080
1990-10-251,1401,1501,1101,110892,0001,110
1990-10-241,1601,1601,1201,1201,178,0001,120
1990-10-231,1301,1701,1201,1501,757,0001,150
1990-10-221,0901,1201,0701,1001,632,0001,100
1990-10-191,0501,0801,0301,060921,0001,060
1990-10-181,0401,0601,0301,050419,0001,050
1990-10-171,0301,0601,0201,040787,0001,040
1990-10-161,0501,0601,0301,030945,0001,030
1990-10-151,0301,0601,0301,050508,0001,050
1990-10-121,0001,0401,0001,030223,0001,030
1990-10-111,0301,0501,0201,020314,0001,020
1990-10-091,1001,1201,0601,070360,0001,070
1990-10-081,0801,1101,0601,110526,0001,110
1990-10-051,0801,0901,0501,060837,0001,060
1990-10-041,0201,0801,0201,070367,0001,070
1990-10-031,0601,1501,0601,0601,656,0001,060
1990-10-021,0001,0801,0001,0801,090,0001,080
1990-10-01971989955971211,000971
1990-09-289801,020949969298,000969
1990-09-279991,030980990514,000990
1990-09-261,0501,0709941,000390,0001,000
1990-09-251,0701,0701,0301,050417,0001,050
1990-09-211,0401,0701,0101,050803,0001,050
1990-09-201,0701,1001,0501,070615,0001,070
1990-09-191,1301,1301,0901,090902,0001,090
1990-09-181,1301,1501,0901,140679,0001,140
1990-09-171,1901,2001,1401,150422,0001,150
1990-09-141,1901,2101,1801,2001,100,0001,200
1990-09-131,2201,2501,2101,210808,0001,210
1990-09-121,2101,2401,2001,200898,0001,200
1990-09-111,2101,2301,2001,210712,0001,210
1990-09-101,2201,2401,1901,220940,0001,220
1990-09-071,2001,2301,1801,190825,0001,190
1990-09-061,2901,3001,2001,220321,0001,220
1990-09-051,2701,2901,1801,290352,0001,290
1990-09-041,3101,3201,2901,290150,0001,290
1990-09-031,3701,3701,3101,310176,0001,310
1990-08-311,3601,4001,3501,380358,0001,380
1990-08-301,3101,3901,3001,380537,0001,380
1990-08-291,3501,3601,3001,300336,0001,300
1990-08-281,3601,3701,3101,330790,0001,330
1990-08-271,2901,3401,2601,320304,0001,320
1990-08-241,1801,2601,1801,260708,0001,260
1990-08-231,2501,2801,1801,200723,0001,200
1990-08-221,3301,3601,2501,250551,0001,250
1990-08-211,4101,4201,3701,370216,0001,370
1990-08-201,4001,4101,3601,380212,0001,380
1990-08-171,4501,4601,3901,440384,0001,440
1990-08-161,4501,4801,4501,480457,0001,480
1990-08-151,4401,5001,4401,480334,0001,480
1990-08-141,3901,4101,3601,410461,0001,410
1990-08-131,3801,3901,3501,390571,0001,390
1990-08-101,4001,4201,3801,390319,0001,390
1990-08-091,4201,4301,3601,380474,0001,380
1990-08-081,4301,4701,4101,450525,0001,450
1990-08-071,3901,4501,3701,410427,0001,410
1990-08-061,4801,4801,4001,470524,0001,470
1990-08-031,5301,5501,5101,510491,0001,510
1990-08-021,5701,5701,5101,530383,0001,530
1990-08-011,5901,6001,5801,600575,0001,600
1990-07-311,6001,6101,5801,600361,0001,600
1990-07-301,6101,6101,5801,6001,076,0001,600
1990-07-271,6101,6301,5701,6001,112,0001,600
1990-07-261,6801,7001,6201,630369,0001,630
1990-07-251,6401,6801,6101,680693,0001,680
1990-07-241,6101,6701,6101,640878,0001,640
1990-07-231,6601,6801,6201,6301,172,0001,630
1990-07-201,6701,7001,6701,680723,0001,680
1990-07-191,7001,7201,6901,700577,0001,700
1990-07-181,7301,7401,7201,720472,0001,720
1990-07-171,7601,7801,7301,7502,260,0001,750
1990-07-161,7201,7501,7101,7401,983,0001,740
1990-07-131,6901,7201,6701,720797,0001,720
1990-07-121,7001,7001,6601,700872,0001,700
1990-07-111,7001,7201,6801,6801,689,0001,680
1990-07-101,7301,7501,7101,7101,086,0001,710
1990-07-091,7101,7601,7101,7503,423,0001,750
1990-07-061,7001,7101,6901,7101,203,0001,710
1990-07-051,6901,7101,6701,7001,447,0001,700
1990-07-041,7001,7101,6801,6801,143,0001,680
1990-07-031,6501,6901,6501,6901,687,0001,690
1990-07-021,7001,7101,6701,680583,0001,680
1990-06-291,7201,7301,6901,7101,401,0001,710
1990-06-281,7501,7501,6901,7302,201,0001,730
1990-06-271,6801,7601,6801,7508,156,0001,750
1990-06-261,6401,6901,6301,6801,980,0001,680
1990-06-251,6501,6501,6201,640558,0001,640
1990-06-221,6101,6601,6101,650881,0001,650
1990-06-211,6501,6601,6101,6401,870,0001,640
1990-06-201,6001,6201,5901,610851,0001,610
1990-06-191,6101,6201,6001,610429,0001,610
1990-06-181,6101,6401,6101,640389,0001,640
1990-06-151,6601,6601,6201,640732,0001,640
1990-06-141,6801,6801,6401,6602,135,0001,660
1990-06-131,6401,6701,6201,6702,867,0001,670
1990-06-121,6001,6401,6001,6201,543,0001,620
1990-06-111,5901,6101,5901,600398,0001,600
1990-06-081,6701,6701,6101,6201,288,0001,620
1990-06-071,5901,6401,5901,640660,0001,640
1990-06-061,6201,6401,6201,620659,0001,620
1990-06-051,6601,6801,6301,6404,259,0001,640
1990-06-041,6201,6501,6101,6502,341,0001,650
1990-06-011,6201,6301,6001,6201,306,0001,620
1990-05-311,6501,6601,6001,6103,314,0001,610
1990-05-301,6001,6501,6001,6406,675,0001,640
1990-05-291,5601,6001,5601,5702,088,0001,570
1990-05-281,5501,5701,5201,550655,0001,550
1990-05-251,5501,5601,5201,550586,0001,550
1990-05-241,5701,5701,5201,550597,0001,550
1990-05-231,5701,5801,5601,5601,003,0001,560
1990-05-221,5301,5801,5301,5703,370,0001,570
1990-05-211,5001,5601,5001,5502,493,0001,550
1990-05-181,4801,5201,4601,5002,509,0001,500
1990-05-171,4101,4801,4101,4601,838,0001,460
1990-05-161,3901,4401,3901,410396,0001,410
1990-05-151,4301,4301,4101,410299,0001,410
1990-05-141,4401,4401,4201,420639,0001,420
1990-05-111,4001,4301,4001,4101,049,0001,410
1990-05-101,4001,4101,3901,390367,0001,390
1990-05-091,3901,4201,3801,420768,0001,420
1990-05-081,4201,4201,3901,400396,0001,400
1990-05-071,3801,4201,3801,420307,0001,420
1990-05-021,4001,4001,3701,380326,0001,380
1990-05-011,3601,3901,3601,390164,0001,390
1990-04-271,3601,3901,3601,380164,0001,380
1990-04-261,3601,3901,3601,360450,0001,360
1990-04-251,3901,4301,3601,380475,0001,380
1990-04-241,3601,4201,3501,4001,000,0001,400
1990-04-231,3901,4201,3701,370255,0001,370
1990-04-201,4001,4201,3901,420353,0001,420
1990-04-191,4401,4501,4001,400556,0001,400
1990-04-181,3901,4401,3901,440884,0001,440
1990-04-171,3401,4101,3401,410363,0001,410
1990-04-161,3801,3901,3601,360326,0001,360
1990-04-131,4001,4301,4001,410381,0001,410
1990-04-121,4101,4501,4101,430538,0001,430
1990-04-111,4201,4501,4001,4101,068,0001,410
1990-04-101,4501,4801,4401,440900,0001,440
1990-04-091,4301,5101,4201,510516,0001,510
1990-04-061,5001,5201,4501,450965,0001,450
1990-04-051,4501,4901,3901,420554,0001,420
1990-04-041,5101,5201,4201,4701,081,0001,470
1990-04-031,4001,4901,3801,490842,0001,490
1990-04-021,3501,4501,3501,370717,0001,370
1990-03-301,4501,4701,4001,450370,0001,450
1990-03-291,4401,5101,4401,4901,584,0001,490
1990-03-281,4101,4401,3801,440455,0001,440
1990-03-271,3901,4701,3501,450932,0001,450
1990-03-261,2801,3801,2801,380773,0001,380
1990-03-231,1601,2701,1401,260982,0001,260
1990-03-221,1601,2001,1001,130774,0001,130
1990-03-201,2501,2801,2001,240491,0001,240
1990-03-191,3001,3301,2601,270412,0001,270
1990-03-161,3301,3801,3201,330360,0001,330
1990-03-151,3101,3201,3101,320354,0001,320
1990-03-141,3501,3601,3201,320724,0001,320
1990-03-131,3701,3901,3601,360289,0001,360
1990-03-121,4001,4101,3801,390542,0001,390
1990-03-091,4501,4601,4101,410892,0001,410
1990-03-081,4501,4901,4301,460710,0001,460
1990-03-071,4901,4901,4601,490424,0001,490
1990-03-061,4901,5101,4901,510410,0001,510
1990-03-051,5401,5401,5101,520491,0001,520
1990-03-021,5201,5401,5001,530737,0001,530
1990-03-011,5001,5401,4501,5201,319,0001,520
1990-02-281,4601,5301,4601,500377,0001,500
1990-02-271,4401,4601,3801,460587,0001,460
1990-02-261,4601,4601,3501,350404,0001,350
1990-02-231,5001,5001,4501,460438,0001,460
1990-02-221,4901,5101,4501,500504,0001,500
1990-02-211,5101,5301,4701,470854,0001,470
1990-02-201,5301,5601,5301,550390,0001,550
1990-02-191,6101,6101,5601,560321,0001,560
1990-02-161,6201,6301,5801,580817,0001,580
1990-02-151,5601,6401,5601,6201,223,0001,620
1990-02-141,5401,5901,5401,580542,0001,580
1990-02-131,5501,5701,5501,550417,0001,550
1990-02-091,5701,5801,5501,570368,0001,570
1990-02-081,6201,6201,5801,600928,0001,600
1990-02-071,6201,6301,6101,610761,0001,610
1990-02-061,6301,6301,6201,620477,0001,620
1990-02-051,6101,6301,6101,630800,0001,630
1990-02-021,6201,6301,6101,630682,0001,630
1990-02-011,6301,6501,6201,6501,080,0001,650
1990-01-311,6401,6601,6401,660867,0001,660
1990-01-301,6701,6801,6501,670732,0001,670
1990-01-291,6401,6801,6401,6701,319,0001,670
1990-01-261,6601,6701,6201,6301,120,0001,630
1990-01-251,7001,7101,6701,6802,051,0001,680
1990-01-241,7201,7401,6701,7005,312,0001,700
1990-01-231,6501,7101,6401,7008,213,0001,700
1990-01-221,6501,6801,6501,6502,450,0001,650
1990-01-191,6801,6901,6501,6803,580,0001,680
1990-01-181,6401,7001,6301,6605,575,0001,660
1990-01-171,5901,6401,5801,6203,370,0001,620
1990-01-161,5701,5901,5601,570641,0001,570
1990-01-121,6101,6201,6001,6101,397,0001,610
1990-01-111,6401,6401,6001,6102,403,0001,610
1990-01-101,6001,6301,5901,6205,592,0001,620
1990-01-091,5501,6101,5301,6005,796,0001,600
1990-01-081,5601,5601,5301,530755,0001,530
1990-01-051,5401,5601,5101,5401,647,0001,540
1990-01-041,5101,5301,4801,520343,0001,520

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