7731 (株)ニコンの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	718	725	707	707	476,000	707
1992-12-29	704	723	702	718	322,000	718
1992-12-28	720	723	701	705	329,000	705
1992-12-25	715	729	712	725	1,295,000	725
1992-12-24	710	717	710	717	454,000	717
1992-12-22	701	713	700	712	481,000	712
1992-12-21	720	720	706	710	464,000	710
1992-12-18	711	719	705	715	1,547,000	715
1992-12-17	685	714	675	701	1,952,000	701
1992-12-16	690	699	680	688	580,000	688
1992-12-15	689	703	686	699	1,177,000	699
1992-12-14	683	683	676	682	287,000	682
1992-12-11	680	689	680	682	1,392,000	682
1992-12-10	691	708	681	688	1,961,000	688
1992-12-09	650	686	650	686	2,113,000	686
1992-12-08	617	650	615	650	912,000	650
1992-12-07	625	625	615	619	278,000	619
1992-12-04	601	620	601	615	119,000	615
1992-12-03	617	625	601	603	222,000	603
1992-12-02	615	620	600	616	254,000	616
1992-12-01	620	639	610	611	290,000	611
1992-11-30	616	620	612	620	151,000	620
1992-11-27	620	624	613	617	537,000	617
1992-11-26	565	629	565	625	1,490,000	625
1992-11-25	564	569	560	565	429,000	565
1992-11-24	555	559	554	554	221,000	554
1992-11-20	553	565	550	559	624,000	559
1992-11-19	560	565	554	559	397,000	559
1992-11-18	544	572	540	559	657,000	559
1992-11-17	551	551	541	544	225,000	544
1992-11-16	552	554	551	551	132,000	551
1992-11-13	574	574	554	562	830,000	562
1992-11-12	540	574	532	574	243,000	574
1992-11-11	555	557	541	541	356,000	541
1992-11-10	560	569	558	558	299,000	558
1992-11-09	580	580	561	564	333,000	564
1992-11-06	588	589	580	580	266,000	580
1992-11-05	590	599	585	589	457,000	589
1992-11-04	595	595	580	594	319,000	594
1992-11-02	602	603	599	599	97,000	599
1992-10-30	605	610	603	603	157,000	603
1992-10-29	612	615	605	611	120,000	611
1992-10-28	630	639	611	611	240,000	611
1992-10-27	625	634	624	630	116,000	630
1992-10-26	639	639	633	633	281,000	633
1992-10-23	620	635	620	635	220,000	635
1992-10-22	633	633	625	625	324,000	625
1992-10-21	626	633	610	633	314,000	633
1992-10-20	621	622	611	616	407,000	616
1992-10-19	619	620	611	611	357,000	611
1992-10-16	627	627	619	621	525,000	621
1992-10-15	605	623	602	623	230,000	623
1992-10-14	616	621	606	606	253,000	606
1992-10-13	602	619	601	602	245,000	602
1992-10-12	601	617	588	600	362,000	600
1992-10-09	612	622	590	601	1,359,000	601
1992-10-08	612	623	610	622	379,000	622
1992-10-07	591	620	591	602	252,000	602
1992-10-06	599	615	595	597	530,000	597
1992-10-05	601	608	587	600	305,000	600
1992-10-02	626	634	616	621	394,000	621
1992-10-01	638	648	622	634	351,000	634
1992-09-30	671	671	649	649	345,000	649
1992-09-29	659	665	653	661	259,000	661
1992-09-28	672	677	657	659	216,000	659
1992-09-25	704	704	691	692	248,000	692
1992-09-24	718	718	698	698	384,000	698
1992-09-22	685	714	675	713	315,000	713
1992-09-21	711	712	694	695	190,000	695
1992-09-18	696	710	693	701	234,000	701
1992-09-17	698	714	694	701	270,000	701
1992-09-16	705	705	691	693	231,000	693
1992-09-14	701	710	693	710	288,000	710
1992-09-11	705	712	689	691	1,947,000	691
1992-09-10	708	740	704	725	1,605,000	725
1992-09-09	670	710	666	708	491,000	708
1992-09-08	685	704	680	680	321,000	680
1992-09-07	705	705	691	695	583,000	695
1992-09-04	700	712	685	706	1,577,000	706
1992-09-03	672	695	650	690	333,000	690
1992-09-02	666	675	659	663	186,000	663
1992-09-01	689	689	665	676	222,000	676
1992-08-31	660	685	659	685	476,000	685
1992-08-28	658	694	658	680	1,106,000	680
1992-08-27	635	670	635	668	602,000	668
1992-08-26	630	638	599	600	454,000	600
1992-08-25	639	659	631	635	345,000	635
1992-08-24	621	667	620	635	795,000	635
1992-08-21	620	635	615	620	376,000	620
1992-08-20	589	620	588	620	427,000	620
1992-08-19	591	591	576	591	362,000	591
1992-08-18	592	592	583	585	247,000	585
1992-08-17	609	610	595	595	94,000	595
1992-08-14	578	610	575	610	601,000	610
1992-08-13	592	598	585	588	212,000	588
1992-08-12	585	594	585	588	345,000	588
1992-08-11	607	609	586	588	221,000	588
1992-08-10	610	610	586	597	267,000	597
1992-08-07	610	612	600	612	324,000	612
1992-08-06	610	614	600	613	272,000	613
1992-08-05	608	624	603	624	469,000	624
1992-08-04	587	610	587	604	154,000	604
1992-08-03	590	605	585	605	202,000	605
1992-07-31	598	615	595	595	290,000	595
1992-07-30	590	615	590	604	229,000	604
1992-07-29	586	590	578	580	363,000	580
1992-07-28	580	589	580	580	232,000	580
1992-07-27	610	615	578	583	383,000	583
1992-07-24	595	604	574	590	300,000	590
1992-07-23	590	615	585	605	345,000	605
1992-07-22	605	605	590	591	546,000	591
1992-07-21	595	615	595	615	426,000	615
1992-07-20	605	615	600	605	330,000	605
1992-07-17	615	618	605	615	438,000	615
1992-07-16	624	629	613	613	316,000	613
1992-07-15	630	634	617	620	346,000	620
1992-07-14	635	640	616	625	442,000	625
1992-07-13	637	640	626	635	659,000	635
1992-07-10	637	637	616	630	934,000	630
1992-07-09	616	635	616	627	553,000	627
1992-07-08	597	608	595	608	245,000	608
1992-07-07	597	608	596	597	304,000	597
1992-07-06	585	610	585	605	181,000	605
1992-07-03	574	595	567	585	277,000	585
1992-07-02	574	585	569	574	421,000	574
1992-07-01	533	564	510	564	372,000	564
1992-06-30	526	535	519	523	437,000	523
1992-06-29	540	540	510	516	287,000	516
1992-06-26	552	552	525	530	405,000	530
1992-06-25	555	555	540	552	317,000	552
1992-06-24	560	572	520	535	393,000	535
1992-06-23	569	585	552	560	297,000	560
1992-06-22	600	600	569	569	322,000	569
1992-06-19	585	590	570	590	235,000	590
1992-06-18	590	600	575	575	448,000	575
1992-06-17	602	602	594	600	401,000	600
1992-06-16	601	606	590	602	248,000	602
1992-06-15	606	619	599	600	471,000	600
1992-06-12	605	620	595	596	2,216,000	596
1992-06-11	605	610	601	605	310,000	605
1992-06-10	605	620	601	601	601,000	601
1992-06-09	611	625	604	605	492,000	605
1992-06-08	625	625	615	624	505,000	624
1992-06-05	635	635	627	634	428,000	634
1992-06-04	645	655	644	645	819,000	645
1992-06-03	673	677	660	660	324,000	660
1992-06-02	670	680	660	673	127,000	673
1992-06-01	679	691	660	660	191,000	660
1992-05-29	680	681	675	681	151,000	681
1992-05-28	649	676	649	671	172,000	671
1992-05-27	645	649	640	649	642,000	649
1992-05-26	680	680	660	661	207,000	661
1992-05-25	680	685	675	680	261,000	680
1992-05-22	672	680	660	660	296,000	660
1992-05-21	681	699	680	690	155,000	690
1992-05-20	699	704	691	691	412,000	691
1992-05-19	680	693	675	692	192,000	692
1992-05-18	685	685	675	675	160,000	675
1992-05-15	681	692	660	665	415,000	665
1992-05-14	695	700	677	696	471,000	696
1992-05-13	693	703	683	703	339,000	703
1992-05-12	690	700	675	683	446,000	683
1992-05-11	700	700	693	698	367,000	698
1992-05-08	697	697	675	675	180,000	675
1992-05-07	663	698	660	698	435,000	698
1992-05-06	642	685	640	683	337,000	683
1992-05-01	659	660	641	641	378,000	641
1992-04-30	677	685	662	665	244,000	665
1992-04-28	685	685	660	674	157,000	674
1992-04-27	698	698	677	685	202,000	685
1992-04-24	687	693	670	692	696,000	692
1992-04-23	638	670	637	670	549,000	670
1992-04-22	611	638	610	635	212,000	635
1992-04-21	610	635	610	610	240,000	610
1992-04-20	642	642	608	615	285,000	615
1992-04-17	650	670	638	642	332,000	642
1992-04-16	659	670	650	660	351,000	660
1992-04-15	660	665	641	650	411,000	650
1992-04-14	650	652	624	641	546,000	641
1992-04-13	650	655	640	650	477,000	650
1992-04-10	655	660	640	640	393,000	640
1992-04-09	601	630	585	585	674,000	585
1992-04-08	605	620	600	601	324,000	601
1992-04-07	645	651	624	625	348,000	625
1992-04-06	664	688	653	655	216,000	655
1992-04-03	667	680	644	674	593,000	674
1992-04-02	695	695	657	657	255,000	657
1992-04-01	684	689	670	677	398,000	677
1992-03-31	682	700	670	689	214,000	689
1992-03-30	680	695	671	682	187,000	682
1992-03-27	693	693	680	680	123,000	680
1992-03-26	701	704	680	680	171,000	680
1992-03-25	699	701	670	698	353,000	698
1992-03-24	700	704	694	699	155,000	699
1992-03-23	700	704	699	704	547,000	704
1992-03-19	695	700	680	690	800,000	690
1992-03-18	704	711	686	700	472,000	700
1992-03-17	722	738	704	716	296,000	716
1992-03-16	731	741	722	722	218,000	722
1992-03-13	750	760	730	750	1,782,000	750
1992-03-12	725	760	721	760	273,000	760
1992-03-11	728	728	720	725	141,000	725
1992-03-10	728	728	720	728	276,000	728
1992-03-09	730	730	725	728	96,000	728
1992-03-06	730	730	725	730	164,000	730
1992-03-05	747	747	735	735	278,000	735
1992-03-04	741	750	740	747	193,000	747
1992-03-03	757	757	741	741	201,000	741
1992-03-02	760	760	752	752	232,000	752
1992-02-28	767	768	760	760	159,000	760
1992-02-27	780	785	770	770	322,000	770
1992-02-26	780	784	770	779	264,000	779
1992-02-25	780	783	770	780	179,000	780
1992-02-24	793	798	770	770	446,000	770
1992-02-21	785	793	780	783	387,000	783
1992-02-20	793	800	781	782	189,000	782
1992-02-19	815	815	795	803	419,000	803
1992-02-18	845	850	815	815	137,000	815
1992-02-17	813	860	800	860	144,000	860
1992-02-14	814	815	803	813	307,000	813
1992-02-13	815	821	810	815	407,000	815
1992-02-12	830	830	821	821	246,000	821
1992-02-10	865	865	850	850	279,000	850
1992-02-07	885	889	873	875	512,000	875
1992-02-06	861	893	861	890	609,000	890
1992-02-05	844	857	840	855	416,000	855
1992-02-04	836	855	831	845	192,000	845
1992-02-03	850	864	845	856	219,000	856
1992-01-31	831	849	831	845	250,000	845
1992-01-30	817	835	816	821	168,000	821
1992-01-29	835	845	816	817	123,000	817
1992-01-28	815	835	815	835	164,000	835
1992-01-27	822	829	810	815	167,000	815
1992-01-24	825	825	810	811	118,000	811
1992-01-23	826	834	811	830	169,000	830
1992-01-22	785	816	785	816	281,000	816
1992-01-21	796	804	785	785	396,000	785
1992-01-20	824	832	795	799	273,000	799
1992-01-17	825	840	823	824	160,000	824
1992-01-16	860	862	823	835	216,000	835
1992-01-14	854	865	851	853	122,000	853
1992-01-13	868	868	854	855	339,000	855
1992-01-10	870	870	861	868	415,000	868
1992-01-09	876	890	870	875	114,000	875
1992-01-08	898	898	866	866	190,000	866
1992-01-07	909	909	888	888	241,000	888
1992-01-06	905	908	900	900	290,000	900

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

7731 (株)ニコン の時系列データ [1992年度]

7731 (株)ニコンの時系列データ [1992年度]