7731 (株)ニコン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 865 | 870 | 850 | 850 | 112,000 | 850 |
| 1993-12-29 | 850 | 865 | 839 | 860 | 409,000 | 860 |
| 1993-12-28 | 849 | 859 | 842 | 847 | 335,000 | 847 |
| 1993-12-27 | 850 | 850 | 836 | 839 | 174,000 | 839 |
| 1993-12-24 | 875 | 875 | 842 | 861 | 356,000 | 861 |
| 1993-12-22 | 865 | 879 | 860 | 870 | 780,000 | 870 |
| 1993-12-21 | 860 | 865 | 842 | 860 | 337,000 | 860 |
| 1993-12-20 | 899 | 899 | 860 | 860 | 2,720 | 860 |
| 1993-12-17 | 900 | 900 | 885 | 895 | 310,000 | 895 |
| 1993-12-16 | 870 | 918 | 866 | 895 | 1,197,000 | 895 |
| 1993-12-15 | 839 | 854 | 835 | 850 | 914,000 | 850 |
| 1993-12-14 | 839 | 840 | 825 | 840 | 636,000 | 840 |
| 1993-12-13 | 807 | 835 | 795 | 829 | 643,000 | 829 |
| 1993-12-10 | 760 | 820 | 760 | 812 | 2,214,000 | 812 |
| 1993-12-09 | 750 | 770 | 736 | 770 | 384,000 | 770 |
| 1993-12-08 | 751 | 751 | 731 | 731 | 844,000 | 731 |
| 1993-12-07 | 740 | 751 | 731 | 741 | 165,000 | 741 |
| 1993-12-06 | 730 | 745 | 721 | 745 | 370,000 | 745 |
| 1993-12-03 | 745 | 755 | 736 | 755 | 324,000 | 755 |
| 1993-12-02 | 734 | 780 | 730 | 745 | 720,000 | 745 |
| 1993-12-01 | 725 | 736 | 698 | 724 | 683,000 | 724 |
| 1993-11-30 | 690 | 725 | 681 | 725 | 731,000 | 725 |
| 1993-11-29 | 694 | 698 | 650 | 655 | 669,000 | 655 |
| 1993-11-26 | 745 | 745 | 700 | 702 | 405,000 | 702 |
| 1993-11-25 | 739 | 749 | 729 | 739 | 501,000 | 739 |
| 1993-11-24 | 780 | 782 | 723 | 729 | 502,000 | 729 |
| 1993-11-22 | 810 | 810 | 770 | 780 | 502,000 | 780 |
| 1993-11-19 | 840 | 849 | 812 | 812 | 313,000 | 812 |
| 1993-11-18 | 838 | 858 | 838 | 850 | 408,000 | 850 |
| 1993-11-17 | 826 | 840 | 816 | 840 | 452,000 | 840 |
| 1993-11-16 | 825 | 835 | 810 | 820 | 488,000 | 820 |
| 1993-11-15 | 867 | 867 | 825 | 830 | 614,000 | 830 |
| 1993-11-12 | 860 | 884 | 851 | 870 | 1,083,000 | 870 |
| 1993-11-11 | 857 | 864 | 851 | 860 | 614,000 | 860 |
| 1993-11-10 | 846 | 857 | 835 | 851 | 727,000 | 851 |
| 1993-11-09 | 866 | 875 | 839 | 842 | 326,000 | 842 |
| 1993-11-08 | 850 | 875 | 845 | 869 | 359,000 | 869 |
| 1993-11-05 | 875 | 876 | 830 | 840 | 661,000 | 840 |
| 1993-11-04 | 887 | 900 | 875 | 875 | 204,000 | 875 |
| 1993-11-02 | 877 | 894 | 877 | 886 | 226,000 | 886 |
| 1993-11-01 | 885 | 887 | 880 | 880 | 649,000 | 880 |
| 1993-10-29 | 899 | 902 | 885 | 893 | 531,000 | 893 |
| 1993-10-28 | 910 | 910 | 885 | 886 | 484,000 | 886 |
| 1993-10-27 | 904 | 915 | 896 | 910 | 677,000 | 910 |
| 1993-10-26 | 928 | 930 | 911 | 912 | 331,000 | 912 |
| 1993-10-25 | 940 | 940 | 920 | 928 | 543,000 | 928 |
| 1993-10-22 | 911 | 928 | 911 | 920 | 685,000 | 920 |
| 1993-10-21 | 920 | 920 | 910 | 910 | 495,000 | 910 |
| 1993-10-20 | 920 | 925 | 910 | 920 | 207,000 | 920 |
| 1993-10-19 | 923 | 924 | 911 | 919 | 743,000 | 919 |
| 1993-10-18 | 920 | 936 | 915 | 919 | 1,067,000 | 919 |
| 1993-10-15 | 935 | 945 | 923 | 930 | 847,000 | 930 |
| 1993-10-14 | 936 | 936 | 920 | 930 | 620,000 | 930 |
| 1993-10-13 | 947 | 947 | 935 | 937 | 204,000 | 937 |
| 1993-10-12 | 965 | 965 | 947 | 957 | 357,000 | 957 |
| 1993-10-08 | 960 | 969 | 953 | 963 | 482,000 | 963 |
| 1993-10-07 | 985 | 990 | 970 | 970 | 1,660,000 | 970 |
| 1993-10-06 | 957 | 981 | 957 | 975 | 2,158,000 | 975 |
| 1993-10-05 | 950 | 959 | 935 | 947 | 1,282,000 | 947 |
| 1993-10-04 | 899 | 940 | 895 | 915 | 828,000 | 915 |
| 1993-10-01 | 885 | 890 | 885 | 890 | 360,000 | 890 |
| 1993-09-30 | 907 | 907 | 885 | 886 | 164,000 | 886 |
| 1993-09-29 | 896 | 902 | 891 | 900 | 121,000 | 900 |
| 1993-09-28 | 904 | 905 | 898 | 899 | 312,000 | 899 |
| 1993-09-27 | 915 | 915 | 882 | 896 | 263,000 | 896 |
| 1993-09-24 | 898 | 905 | 889 | 905 | 653,000 | 905 |
| 1993-09-22 | 905 | 905 | 888 | 888 | 439,000 | 888 |
| 1993-09-21 | 915 | 915 | 905 | 906 | 395,000 | 906 |
| 1993-09-20 | 910 | 915 | 903 | 903 | 397,000 | 903 |
| 1993-09-17 | 940 | 940 | 903 | 920 | 305,000 | 920 |
| 1993-09-16 | 949 | 949 | 930 | 930 | 250,000 | 930 |
| 1993-09-14 | 960 | 962 | 940 | 959 | 436,000 | 959 |
| 1993-09-13 | 960 | 965 | 951 | 951 | 551,000 | 951 |
| 1993-09-10 | 960 | 965 | 948 | 950 | 1,291,000 | 950 |
| 1993-09-09 | 960 | 965 | 955 | 963 | 170,000 | 963 |
| 1993-09-08 | 941 | 968 | 940 | 964 | 539,000 | 964 |
| 1993-09-07 | 941 | 941 | 930 | 941 | 186,000 | 941 |
| 1993-09-06 | 967 | 967 | 940 | 940 | 287,000 | 940 |
| 1993-09-03 | 965 | 970 | 955 | 960 | 799,000 | 960 |
| 1993-09-02 | 969 | 970 | 960 | 965 | 441,000 | 965 |
| 1993-09-01 | 955 | 975 | 950 | 971 | 1,535,000 | 971 |
| 1993-08-31 | 947 | 955 | 947 | 955 | 1,964,000 | 955 |
| 1993-08-30 | 935 | 953 | 935 | 937 | 872,000 | 937 |
| 1993-08-27 | 916 | 927 | 916 | 925 | 358,000 | 925 |
| 1993-08-26 | 930 | 930 | 915 | 924 | 337,000 | 924 |
| 1993-08-25 | 931 | 935 | 921 | 925 | 721,000 | 925 |
| 1993-08-24 | 905 | 930 | 905 | 921 | 1,491,000 | 921 |
| 1993-08-23 | 920 | 925 | 900 | 900 | 354,000 | 900 |
| 1993-08-20 | 920 | 920 | 910 | 920 | 232,000 | 920 |
| 1993-08-19 | 924 | 927 | 902 | 904 | 193,000 | 904 |
| 1993-08-18 | 924 | 930 | 918 | 920 | 368,000 | 920 |
| 1993-08-17 | 916 | 930 | 916 | 924 | 187,000 | 924 |
| 1993-08-16 | 920 | 920 | 911 | 911 | 315,000 | 911 |
| 1993-08-13 | 927 | 945 | 920 | 920 | 717,000 | 920 |
| 1993-08-12 | 920 | 943 | 920 | 926 | 555,000 | 926 |
| 1993-08-11 | 916 | 924 | 916 | 920 | 237,000 | 920 |
| 1993-08-10 | 925 | 927 | 920 | 922 | 190,000 | 922 |
| 1993-08-09 | 919 | 935 | 918 | 925 | 208,000 | 925 |
| 1993-08-06 | 919 | 929 | 916 | 929 | 132,000 | 929 |
| 1993-08-05 | 920 | 920 | 915 | 919 | 272,000 | 919 |
| 1993-08-04 | 924 | 930 | 918 | 920 | 365,000 | 920 |
| 1993-08-03 | 945 | 955 | 926 | 930 | 390,000 | 930 |
| 1993-08-02 | 932 | 940 | 930 | 935 | 191,000 | 935 |
| 1993-07-30 | 950 | 950 | 931 | 936 | 208,000 | 936 |
| 1993-07-29 | 929 | 945 | 919 | 945 | 494,000 | 945 |
| 1993-07-28 | 924 | 928 | 916 | 920 | 141,000 | 920 |
| 1993-07-27 | 935 | 935 | 925 | 926 | 441,000 | 926 |
| 1993-07-26 | 925 | 927 | 912 | 927 | 380,000 | 927 |
| 1993-07-23 | 920 | 927 | 911 | 915 | 303,000 | 915 |
| 1993-07-22 | 930 | 932 | 927 | 930 | 190,000 | 930 |
| 1993-07-21 | 937 | 938 | 923 | 930 | 348,000 | 930 |
| 1993-07-20 | 940 | 940 | 932 | 938 | 180,000 | 938 |
| 1993-07-19 | 940 | 950 | 936 | 940 | 763,000 | 940 |
| 1993-07-16 | 938 | 940 | 938 | 939 | 402,000 | 939 |
| 1993-07-15 | 947 | 950 | 941 | 945 | 594,000 | 945 |
| 1993-07-14 | 947 | 947 | 940 | 940 | 519,000 | 940 |
| 1993-07-13 | 935 | 949 | 935 | 937 | 716,000 | 937 |
| 1993-07-12 | 950 | 950 | 937 | 945 | 298,000 | 945 |
| 1993-07-09 | 942 | 949 | 941 | 945 | 783,000 | 945 |
| 1993-07-08 | 949 | 950 | 942 | 942 | 428,000 | 942 |
| 1993-07-07 | 959 | 960 | 942 | 944 | 1,625,000 | 944 |
| 1993-07-06 | 948 | 958 | 941 | 950 | 441,000 | 950 |
| 1993-07-05 | 958 | 960 | 942 | 949 | 345,000 | 949 |
| 1993-07-02 | 971 | 971 | 945 | 958 | 161,000 | 958 |
| 1993-07-01 | 970 | 975 | 961 | 971 | 513,000 | 971 |
| 1993-06-30 | 970 | 990 | 965 | 966 | 1,337,000 | 966 |
| 1993-06-29 | 992 | 1,020 | 980 | 980 | 2,599,000 | 980 |
| 1993-06-28 | 970 | 995 | 960 | 993 | 1,339,000 | 993 |
| 1993-06-25 | 962 | 964 | 936 | 960 | 590,000 | 960 |
| 1993-06-24 | 950 | 967 | 950 | 952 | 614,000 | 952 |
| 1993-06-23 | 948 | 961 | 939 | 950 | 874,000 | 950 |
| 1993-06-22 | 926 | 951 | 920 | 948 | 1,074,000 | 948 |
| 1993-06-21 | 909 | 928 | 899 | 913 | 552,000 | 913 |
| 1993-06-18 | 885 | 905 | 877 | 904 | 733,000 | 904 |
| 1993-06-17 | 888 | 896 | 883 | 885 | 593,000 | 885 |
| 1993-06-16 | 919 | 923 | 905 | 908 | 553,000 | 908 |
| 1993-06-15 | 944 | 944 | 915 | 921 | 598,000 | 921 |
| 1993-06-14 | 960 | 966 | 950 | 952 | 305,000 | 952 |
| 1993-06-11 | 983 | 983 | 960 | 960 | 1,358,000 | 960 |
| 1993-06-10 | 973 | 980 | 968 | 973 | 425,000 | 973 |
| 1993-06-08 | 985 | 990 | 971 | 983 | 422,000 | 983 |
| 1993-06-07 | 986 | 1,000 | 982 | 982 | 213,000 | 982 |
| 1993-06-04 | 1,000 | 1,020 | 985 | 985 | 552,000 | 985 |
| 1993-06-03 | 990 | 1,020 | 990 | 1,000 | 1,148,000 | 1,000 |
| 1993-06-02 | 961 | 1,000 | 961 | 990 | 470,000 | 990 |
| 1993-06-01 | 971 | 978 | 967 | 969 | 516,000 | 969 |
| 1993-05-31 | 999 | 999 | 971 | 977 | 561,000 | 977 |
| 1993-05-28 | 980 | 1,010 | 980 | 1,010 | 646,000 | 1,010 |
| 1993-05-27 | 989 | 998 | 971 | 977 | 594,000 | 977 |
| 1993-05-26 | 999 | 999 | 986 | 999 | 457,000 | 999 |
| 1993-05-25 | 1,000 | 1,000 | 985 | 992 | 393,000 | 992 |
| 1993-05-24 | 994 | 1,010 | 980 | 996 | 418,000 | 996 |
| 1993-05-21 | 1,000 | 1,010 | 990 | 995 | 684,000 | 995 |
| 1993-05-20 | 1,000 | 1,000 | 980 | 990 | 577,000 | 990 |
| 1993-05-19 | 1,010 | 1,010 | 990 | 995 | 648,000 | 995 |
| 1993-05-18 | 990 | 1,010 | 983 | 999 | 671,000 | 999 |
| 1993-05-17 | 1,010 | 1,020 | 997 | 1,000 | 297,000 | 1,000 |
| 1993-05-14 | 1,010 | 1,020 | 992 | 992 | 802,000 | 992 |
| 1993-05-13 | 1,000 | 1,020 | 995 | 1,020 | 782,000 | 1,020 |
| 1993-05-12 | 1,010 | 1,030 | 980 | 995 | 882,000 | 995 |
| 1993-05-11 | 1,070 | 1,080 | 1,030 | 1,030 | 680,000 | 1,030 |
| 1993-05-10 | 1,030 | 1,070 | 1,020 | 1,060 | 562,000 | 1,060 |
| 1993-05-07 | 1,040 | 1,050 | 1,020 | 1,050 | 467,000 | 1,050 |
| 1993-05-06 | 1,070 | 1,080 | 1,040 | 1,060 | 640,000 | 1,060 |
| 1993-04-30 | 1,070 | 1,080 | 1,040 | 1,070 | 1,557,000 | 1,070 |
| 1993-04-28 | 1,050 | 1,070 | 1,030 | 1,050 | 2,829,000 | 1,050 |
| 1993-04-27 | 982 | 1,020 | 977 | 1,020 | 1,745,000 | 1,020 |
| 1993-04-26 | 982 | 987 | 970 | 977 | 818,000 | 977 |
| 1993-04-23 | 943 | 990 | 943 | 989 | 677,000 | 989 |
| 1993-04-22 | 959 | 985 | 950 | 950 | 1,080,000 | 950 |
| 1993-04-21 | 960 | 965 | 935 | 949 | 1,197,000 | 949 |
| 1993-04-20 | 995 | 996 | 946 | 970 | 1,395,000 | 970 |
| 1993-04-19 | 996 | 1,010 | 970 | 996 | 922,000 | 996 |
| 1993-04-16 | 1,010 | 1,020 | 991 | 1,020 | 1,039,000 | 1,020 |
| 1993-04-15 | 1,030 | 1,060 | 1,010 | 1,030 | 3,954,000 | 1,030 |
| 1993-04-14 | 939 | 1,030 | 938 | 995 | 4,620,000 | 995 |
| 1993-04-13 | 900 | 929 | 895 | 929 | 998,000 | 929 |
| 1993-04-12 | 910 | 910 | 890 | 890 | 552,000 | 890 |
| 1993-04-09 | 892 | 916 | 889 | 900 | 1,992,000 | 900 |
| 1993-04-08 | 880 | 898 | 862 | 893 | 1,077,000 | 893 |
| 1993-04-07 | 859 | 872 | 858 | 869 | 1,125,000 | 869 |
| 1993-04-06 | 810 | 817 | 805 | 809 | 485,000 | 809 |
| 1993-04-05 | 830 | 845 | 810 | 823 | 946,000 | 823 |
| 1993-04-02 | 860 | 865 | 830 | 830 | 900,000 | 830 |
| 1993-04-01 | 850 | 856 | 833 | 840 | 305,000 | 840 |
| 1993-03-31 | 850 | 864 | 850 | 850 | 448,000 | 850 |
| 1993-03-30 | 855 | 858 | 847 | 847 | 617,000 | 847 |
| 1993-03-29 | 855 | 861 | 846 | 846 | 772,000 | 846 |
| 1993-03-26 | 842 | 855 | 835 | 845 | 725,000 | 845 |
| 1993-03-25 | 820 | 839 | 820 | 834 | 645,000 | 834 |
| 1993-03-24 | 822 | 840 | 820 | 830 | 433,000 | 830 |
| 1993-03-23 | 815 | 830 | 815 | 823 | 370,000 | 823 |
| 1993-03-22 | 824 | 830 | 816 | 830 | 378,000 | 830 |
| 1993-03-19 | 845 | 848 | 815 | 834 | 671,000 | 834 |
| 1993-03-18 | 850 | 865 | 846 | 856 | 596,000 | 856 |
| 1993-03-17 | 845 | 847 | 834 | 838 | 491,000 | 838 |
| 1993-03-16 | 855 | 855 | 841 | 845 | 366,000 | 845 |
| 1993-03-15 | 850 | 860 | 840 | 852 | 557,000 | 852 |
| 1993-03-12 | 847 | 860 | 841 | 850 | 1,866,000 | 850 |
| 1993-03-11 | 855 | 871 | 848 | 856 | 2,979,000 | 856 |
| 1993-03-10 | 826 | 856 | 824 | 853 | 1,818,000 | 853 |
| 1993-03-09 | 820 | 831 | 819 | 826 | 2,379,000 | 826 |
| 1993-03-08 | 775 | 805 | 774 | 800 | 1,325,000 | 800 |
| 1993-03-05 | 781 | 781 | 772 | 775 | 486,000 | 775 |
| 1993-03-04 | 780 | 782 | 771 | 772 | 683,000 | 772 |
| 1993-03-03 | 785 | 788 | 780 | 783 | 518,000 | 783 |
| 1993-03-02 | 776 | 793 | 776 | 785 | 736,000 | 785 |
| 1993-03-01 | 785 | 789 | 777 | 780 | 659,000 | 780 |
| 1993-02-26 | 766 | 779 | 766 | 775 | 543,000 | 775 |
| 1993-02-25 | 765 | 766 | 755 | 760 | 676,000 | 760 |
| 1993-02-24 | 752 | 760 | 751 | 756 | 335,000 | 756 |
| 1993-02-23 | 751 | 759 | 751 | 754 | 519,000 | 754 |
| 1993-02-22 | 765 | 773 | 760 | 761 | 716,000 | 761 |
| 1993-02-19 | 778 | 785 | 765 | 785 | 963,000 | 785 |
| 1993-02-18 | 780 | 789 | 775 | 778 | 754,000 | 778 |
| 1993-02-17 | 767 | 790 | 767 | 790 | 1,223,000 | 790 |
| 1993-02-16 | 769 | 790 | 769 | 779 | 1,295,000 | 779 |
| 1993-02-15 | 770 | 770 | 755 | 769 | 1,087,000 | 769 |
| 1993-02-12 | 785 | 785 | 770 | 770 | 1,564,000 | 770 |
| 1993-02-10 | 778 | 787 | 777 | 785 | 786,000 | 785 |
| 1993-02-09 | 804 | 804 | 787 | 793 | 1,152,000 | 793 |
| 1993-02-08 | 818 | 819 | 801 | 805 | 1,684,000 | 805 |
| 1993-02-05 | 791 | 817 | 791 | 813 | 3,894,000 | 813 |
| 1993-02-04 | 788 | 794 | 784 | 785 | 1,931,000 | 785 |
| 1993-02-03 | 784 | 796 | 781 | 789 | 2,943,000 | 789 |
| 1993-02-02 | 785 | 788 | 772 | 780 | 1,546,000 | 780 |
| 1993-02-01 | 778 | 792 | 772 | 792 | 2,764,000 | 792 |
| 1993-01-29 | 754 | 775 | 751 | 769 | 2,388,000 | 769 |
| 1993-01-28 | 742 | 756 | 738 | 750 | 1,266,000 | 750 |
| 1993-01-27 | 733 | 750 | 729 | 740 | 921,000 | 740 |
| 1993-01-26 | 731 | 741 | 727 | 730 | 513,000 | 730 |
| 1993-01-25 | 745 | 745 | 730 | 741 | 431,000 | 741 |
| 1993-01-22 | 757 | 758 | 740 | 740 | 1,263,000 | 740 |
| 1993-01-21 | 730 | 758 | 730 | 756 | 1,905,000 | 756 |
| 1993-01-20 | 729 | 744 | 725 | 730 | 1,505,000 | 730 |
| 1993-01-19 | 710 | 729 | 710 | 729 | 297,000 | 729 |
| 1993-01-18 | 705 | 710 | 702 | 710 | 155,000 | 710 |
| 1993-01-14 | 705 | 714 | 704 | 707 | 213,000 | 707 |
| 1993-01-13 | 725 | 725 | 700 | 715 | 692,000 | 715 |
| 1993-01-12 | 717 | 724 | 717 | 724 | 1,274,000 | 724 |
| 1993-01-11 | 710 | 722 | 705 | 718 | 744,000 | 718 |
| 1993-01-08 | 691 | 719 | 691 | 715 | 815,000 | 715 |
| 1993-01-07 | 682 | 705 | 682 | 701 | 541,000 | 701 |
| 1993-01-06 | 687 | 690 | 681 | 682 | 532,000 | 682 |
| 1993-01-05 | 703 | 711 | 681 | 687 | 270,000 | 687 |
| 1993-01-04 | 707 | 710 | 695 | 706 | 124,000 | 706 |
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
