7731 (株)ニコン の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30885908880895157,000895
1991-12-2788589587587576,000875
1991-12-26889895880885223,000885
1991-12-25865885860885354,000885
1991-12-24880890845855305,000855
1991-12-20850875850870361,000870
1991-12-19854865852860181,000860
1991-12-18861875860864124,000864
1991-12-17861875861865200,000865
1991-12-16885885878885166,000885
1991-12-139029028758811,480,000881
1991-12-12885890872872342,000872
1991-12-11900900860875723,000875
1991-12-10898904894900413,000900
1991-12-09887888885888171,000888
1991-12-06894894885887185,000887
1991-12-05887890882884223,000884
1991-12-04882898880882555,000882
1991-12-03881890870885278,000885
1991-12-02900900880880289,000880
1991-11-29900900890900221,000900
1991-11-28898904896900263,000900
1991-11-27920929908908309,000908
1991-11-26915930910930137,000930
1991-11-25910920900915125,000915
1991-11-2289991089391097,000910
1991-11-21905910899899244,000899
1991-11-20900907898905339,000905
1991-11-19900920899902265,000902
1991-11-18893903880887373,000887
1991-11-15930935910912442,000912
1991-11-14951960925939256,000939
1991-11-13979980961961150,000961
1991-11-12962975961975199,000975
1991-11-1197598096196198,000961
1991-11-08985985961975420,000975
1991-11-07985990980980216,000980
1991-11-06990992981981264,000981
1991-11-0599399398598597,000985
1991-11-01981990981983253,000983
1991-10-311,0001,010986996369,000996
1991-10-301,0101,0201,0001,000198,0001,000
1991-10-291,0101,0209921,010293,0001,010
1991-10-289901,010990991305,000991
1991-10-251,0001,010997999324,000999
1991-10-241,0001,0109971,010401,0001,010
1991-10-23998998990998330,000998
1991-10-22999999990998202,000998
1991-10-211,0101,0109981,010219,0001,010
1991-10-189951,020991995595,000995
1991-10-171,0201,020991991336,000991
1991-10-161,0001,0301,0001,000460,0001,000
1991-10-159891,000981992313,000992
1991-10-14990991981981580,000981
1991-10-111,0001,010990995461,000995
1991-10-09990990981990429,000990
1991-10-089991,000990999132,000999
1991-10-071,0201,0201,0001,020168,0001,020
1991-10-041,0501,0501,0101,040446,0001,040
1991-10-031,0201,0301,0101,030650,0001,030
1991-10-021,0101,0301,0001,020554,0001,020
1991-10-01987995979987555,000987
1991-09-30997999986987344,000987
1991-09-27975995970995633,000995
1991-09-26960980956978549,000978
1991-09-251,0001,000980990626,000990
1991-09-249951,030981990718,000990
1991-09-201,0001,0109801,000683,0001,000
1991-09-199581,0109571,0001,490,0001,000
1991-09-18940958935942741,000942
1991-09-17941955938950771,000950
1991-09-139099209019202,646,000920
1991-09-12925925910910423,000910
1991-09-11925940920930442,000930
1991-09-10928935925930216,000930
1991-09-09940947930930466,000930
1991-09-06927950927939974,000939
1991-09-05925932925929479,000929
1991-09-04934934923930395,000930
1991-09-03935939921925283,000925
1991-09-02925939910930292,000930
1991-08-30912921905915513,000915
1991-08-29930930915917385,000917
1991-08-28925931910930427,000930
1991-08-279259299039191,150,000919
1991-08-26945945925925808,000925
1991-08-23960960940946723,000946
1991-08-22992993966966904,000966
1991-08-21970982965972947,000972
1991-08-20950981940970842,000970
1991-08-19994995930940969,000940
1991-08-161,0001,020990994585,000994
1991-08-151,0201,0301,0001,000703,0001,000
1991-08-149991,0209991,020537,0001,020
1991-08-131,0101,040991991393,000991
1991-08-121,0301,0301,0001,030550,0001,030
1991-08-091,0501,0601,0301,050549,0001,050
1991-08-081,0501,0601,0301,060760,0001,060
1991-08-071,0701,0801,0201,0402,707,0001,040
1991-08-061,1401,1401,0401,0901,951,0001,090
1991-08-051,1601,1601,1401,140188,0001,140
1991-08-021,1501,1601,1401,160152,0001,160
1991-08-011,1601,1701,1501,160292,0001,160
1991-07-311,1601,1701,1501,160699,0001,160
1991-07-301,1601,1701,1501,150488,0001,150
1991-07-291,1901,1901,1501,160269,0001,160
1991-07-261,1501,1901,1501,190285,0001,190
1991-07-251,1701,1801,1501,170258,0001,170
1991-07-241,1401,1701,1401,160288,0001,160
1991-07-231,1301,1501,1201,130255,0001,130
1991-07-221,1601,1601,1401,140223,0001,140
1991-07-191,1601,1801,1401,140155,0001,140
1991-07-181,1401,1701,1301,170654,0001,170
1991-07-171,1801,1901,1401,140619,0001,140
1991-07-161,2001,2001,1801,180318,0001,180
1991-07-151,2201,2201,1901,190237,0001,190
1991-07-121,2101,2201,1901,200533,0001,200
1991-07-111,2201,2401,1901,1901,004,0001,190
1991-07-101,2001,2601,1901,2501,023,0001,250
1991-07-091,1501,1901,1201,180736,0001,180
1991-07-081,1801,2001,1401,140319,0001,140
1991-07-051,2101,2101,1701,180321,0001,180
1991-07-041,1401,2001,1401,200458,0001,200
1991-07-031,1801,1801,1401,160352,0001,160
1991-07-021,1901,2101,1801,1901,391,0001,190
1991-07-011,1801,2001,1501,180619,0001,180
1991-06-281,1201,1401,1101,140574,0001,140
1991-06-271,1201,1501,1001,100836,0001,100
1991-06-261,1701,1801,1401,140369,0001,140
1991-06-251,1401,1701,1201,170419,0001,170
1991-06-241,1801,1801,1401,150688,0001,150
1991-06-211,1701,2001,1601,180636,0001,180
1991-06-201,1801,1901,1701,170526,0001,170
1991-06-191,2101,2101,1701,200793,0001,200
1991-06-181,2201,2401,2201,230266,0001,230
1991-06-171,2701,2701,2401,250504,0001,250
1991-06-141,2901,2901,2201,2502,214,0001,250
1991-06-131,2101,2701,1901,270670,0001,270
1991-06-121,2501,2701,2101,210310,0001,210
1991-06-111,2101,2501,1901,250192,0001,250
1991-06-101,2401,2401,2101,210187,0001,210
1991-06-071,2601,2601,2401,250313,0001,250
1991-06-061,2501,2601,2401,260742,0001,260
1991-06-051,2601,2701,2501,250494,0001,250
1991-06-041,2601,2801,2601,280513,0001,280
1991-06-031,3001,3001,2701,280590,0001,280
1991-05-311,3101,3201,2801,3001,092,0001,300
1991-05-301,2901,3201,2801,300724,0001,300
1991-05-291,3001,3001,2701,270526,0001,270
1991-05-281,3001,3001,2701,280168,0001,280
1991-05-271,2701,3001,2701,300248,0001,300
1991-05-241,2801,2901,2701,270556,0001,270
1991-05-231,3001,3001,2701,270422,0001,270
1991-05-221,3001,3101,2901,290349,0001,290
1991-05-211,2501,3101,2501,310733,0001,310
1991-05-201,2701,2701,2501,260381,0001,260
1991-05-171,2801,2901,2601,260955,0001,260
1991-05-161,3001,3101,2601,260792,0001,260
1991-05-151,3101,3201,3001,310756,0001,310
1991-05-141,3501,3701,3301,340966,0001,340
1991-05-131,3601,3801,3401,3501,099,0001,350
1991-05-101,4001,4001,3801,3801,550,0001,380
1991-05-091,4101,4301,4001,4302,373,0001,430
1991-05-081,4201,4201,3801,3901,668,0001,390
1991-05-071,3801,4401,3601,4303,431,0001,430
1991-05-021,3701,3801,3501,380320,0001,380
1991-05-011,3501,3801,3301,380505,0001,380
1991-04-301,3401,3401,3201,340167,0001,340
1991-04-261,3201,3501,3101,350650,0001,350
1991-04-251,3401,3501,3101,310900,0001,310
1991-04-241,3401,3501,3301,340460,0001,340
1991-04-231,3301,3501,3201,350546,0001,350
1991-04-221,3601,3801,3501,350216,0001,350
1991-04-191,3701,3801,3501,380236,0001,380
1991-04-181,4001,4001,3801,390924,0001,390
1991-04-171,3801,4001,3601,4002,184,0001,400
1991-04-161,3701,3801,3501,370316,0001,370
1991-04-151,3801,3801,3501,370837,0001,370
1991-04-121,3401,3601,3401,360333,0001,360
1991-04-111,3501,3601,3301,350540,0001,350
1991-04-101,3301,3601,3301,340580,0001,340
1991-04-091,3601,3701,3401,340431,0001,340
1991-04-081,3801,3901,3701,370268,0001,370
1991-04-051,3901,4001,3701,380314,0001,380
1991-04-041,3701,3901,3701,390321,0001,390
1991-04-031,3801,4001,3701,3901,061,0001,390
1991-04-021,3401,3701,3401,360326,0001,360
1991-04-011,3601,3701,3501,350588,0001,350
1991-03-291,3701,3801,3501,380499,0001,380
1991-03-281,3601,4001,3501,380845,0001,380
1991-03-271,3701,3801,3601,370396,0001,370
1991-03-261,3701,3801,3601,360315,0001,360
1991-03-251,3901,4101,3601,370733,0001,370
1991-03-221,3901,4001,3601,3901,472,0001,390
1991-03-201,4201,4201,3801,4001,835,0001,400
1991-03-191,4401,4601,4401,440925,0001,440
1991-03-181,4701,4801,4501,460707,0001,460
1991-03-151,4201,4801,4101,4802,758,0001,480
1991-03-141,4101,4301,4001,4201,105,0001,420
1991-03-131,4201,4301,4001,4201,076,0001,420
1991-03-121,4601,4601,4401,4401,266,0001,440
1991-03-111,4601,4801,4501,4702,362,0001,470
1991-03-081,4401,4601,4101,4502,792,0001,450
1991-03-071,4501,4601,4301,4501,040,0001,450
1991-03-061,4501,4801,4301,4707,239,0001,470
1991-03-051,4401,4501,4001,4302,958,0001,430
1991-03-041,4101,4401,3901,4301,090,0001,430
1991-03-011,4001,4201,3801,3901,538,0001,390
1991-02-281,4201,4501,4101,4405,117,0001,440
1991-02-271,3601,4301,3601,4103,045,0001,410
1991-02-261,4301,4301,3701,3802,558,0001,380
1991-02-251,3401,4301,3301,4303,939,0001,430
1991-02-221,3501,3601,3101,3401,687,0001,340
1991-02-211,2801,3701,2801,3303,373,0001,330
1991-02-201,3301,3301,2901,3201,198,0001,320
1991-02-191,3601,3601,3101,3501,224,0001,350
1991-02-181,3501,3601,3201,3603,951,0001,360
1991-02-151,2301,3101,2301,3007,237,0001,300
1991-02-141,1901,2101,1901,2102,783,0001,210
1991-02-131,1801,1901,1601,180993,0001,180
1991-02-121,2001,2101,1801,1802,215,0001,180
1991-02-081,1601,1801,1601,180989,0001,180
1991-02-071,1501,1801,1201,1801,681,0001,180
1991-02-061,1901,2001,1201,1202,608,0001,120
1991-02-051,1301,1901,1201,1902,705,0001,190
1991-02-041,1101,1101,1001,110309,0001,110
1991-02-011,0901,1101,0901,100350,0001,100
1991-01-311,1101,1201,0901,090829,0001,090
1991-01-301,1001,1101,1001,100388,0001,100
1991-01-291,1001,1101,0901,110315,0001,110
1991-01-281,1001,1101,0901,110234,0001,110
1991-01-251,1101,1101,0901,110622,0001,110
1991-01-241,0901,1101,0801,080465,0001,080
1991-01-231,0601,1001,0601,100273,0001,100
1991-01-221,1101,1101,0801,080436,0001,080
1991-01-211,1101,1201,0901,090415,0001,090
1991-01-181,1301,1301,0701,1101,672,0001,110
1991-01-171,0501,1201,0301,0901,681,0001,090
1991-01-161,0701,0801,0501,050560,0001,050
1991-01-141,0901,1001,0701,090773,0001,090
1991-01-111,0601,0701,0401,0701,022,0001,070
1991-01-101,0301,0501,0201,030531,0001,030
1991-01-091,0401,0601,0201,050278,0001,050
1991-01-081,0601,0701,0201,020685,0001,020
1991-01-071,0701,0701,0501,060188,0001,060
1991-01-041,0501,0801,0501,050160,0001,050

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