7731 (株)ニコンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,605	2,610	2,590	2,610	686,000	2,610
2006-12-28	2,580	2,620	2,575	2,600	1,385,000	2,600
2006-12-27	2,600	2,600	2,560	2,565	1,276,000	2,565
2006-12-26	2,600	2,610	2,575	2,610	820,000	2,610
2006-12-25	2,595	2,600	2,580	2,600	837,000	2,600
2006-12-22	2,595	2,615	2,555	2,590	1,886,000	2,590
2006-12-21	2,585	2,640	2,570	2,630	3,094,000	2,630
2006-12-20	2,565	2,585	2,550	2,575	1,891,000	2,575
2006-12-19	2,565	2,610	2,555	2,570	2,694,000	2,570
2006-12-18	2,570	2,605	2,565	2,575	3,498,000	2,575
2006-12-15	2,535	2,555	2,525	2,545	2,689,000	2,545
2006-12-14	2,465	2,505	2,460	2,500	1,722,000	2,500
2006-12-13	2,450	2,480	2,435	2,475	1,218,000	2,475
2006-12-12	2,450	2,465	2,420	2,450	1,447,000	2,450
2006-12-11	2,455	2,480	2,450	2,450	1,626,000	2,450
2006-12-08	2,465	2,500	2,445	2,460	4,678,000	2,460
2006-12-07	2,500	2,515	2,480	2,500	3,324,000	2,500
2006-12-06	2,390	2,465	2,380	2,455	2,608,000	2,455
2006-12-05	2,415	2,455	2,410	2,415	3,005,000	2,415
2006-12-04	2,390	2,390	2,365	2,375	1,432,000	2,375
2006-12-01	2,390	2,390	2,330	2,380	2,094,000	2,380
2006-11-30	2,425	2,425	2,385	2,390	1,799,000	2,390
2006-11-29	2,395	2,405	2,365	2,395	1,641,000	2,395
2006-11-28	2,330	2,365	2,325	2,360	2,116,000	2,360
2006-11-27	2,325	2,380	2,325	2,380	2,397,000	2,380
2006-11-24	2,375	2,380	2,325	2,365	1,841,000	2,365
2006-11-22	2,380	2,415	2,355	2,415	1,506,000	2,415
2006-11-21	2,405	2,410	2,365	2,380	2,338,000	2,380
2006-11-20	2,405	2,410	2,360	2,365	2,092,000	2,365
2006-11-17	2,455	2,455	2,400	2,430	3,346,000	2,430
2006-11-16	2,485	2,500	2,450	2,460	4,306,000	2,460
2006-11-15	2,435	2,520	2,415	2,485	10,149,000	2,485
2006-11-14	2,365	2,375	2,340	2,355	4,392,000	2,355
2006-11-13	2,265	2,315	2,250	2,295	4,581,000	2,295
2006-11-10	2,285	2,290	2,215	2,235	5,788,000	2,235
2006-11-09	2,290	2,325	2,280	2,300	2,640,000	2,300
2006-11-08	2,350	2,350	2,255	2,275	3,120,000	2,275
2006-11-07	2,375	2,385	2,320	2,335	2,105,000	2,335
2006-11-06	2,295	2,365	2,290	2,345	2,889,000	2,345
2006-11-02	2,360	2,365	2,310	2,325	3,967,000	2,325
2006-11-01	2,410	2,410	2,360	2,385	2,652,000	2,385
2006-10-31	2,420	2,425	2,375	2,405	3,448,000	2,405
2006-10-30	2,495	2,500	2,400	2,415	3,250,000	2,415
2006-10-27	2,520	2,555	2,520	2,530	5,056,000	2,530
2006-10-26	2,485	2,500	2,480	2,495	1,596,000	2,495
2006-10-25	2,500	2,510	2,475	2,475	1,326,000	2,475
2006-10-24	2,515	2,515	2,480	2,490	1,670,000	2,490
2006-10-23	2,455	2,505	2,450	2,480	1,661,000	2,480
2006-10-20	2,445	2,490	2,425	2,460	2,709,000	2,460
2006-10-19	2,500	2,505	2,425	2,440	6,239,000	2,440
2006-10-18	2,535	2,545	2,505	2,540	1,349,000	2,540
2006-10-17	2,570	2,570	2,530	2,540	1,206,000	2,540
2006-10-16	2,525	2,565	2,515	2,550	2,329,000	2,550
2006-10-13	2,490	2,525	2,480	2,485	3,357,000	2,485
2006-10-12	2,520	2,535	2,480	2,480	3,049,000	2,480
2006-10-11	2,575	2,615	2,520	2,530	3,371,000	2,530
2006-10-10	2,480	2,615	2,475	2,570	5,185,000	2,570
2006-10-06	2,505	2,510	2,475	2,500	2,425,000	2,500
2006-10-05	2,485	2,540	2,450	2,520	5,439,000	2,520
2006-10-04	2,445	2,490	2,425	2,430	2,920,000	2,430
2006-10-03	2,450	2,455	2,430	2,440	2,598,000	2,440
2006-10-02	2,440	2,500	2,420	2,485	3,200,000	2,485
2006-09-29	2,455	2,475	2,420	2,440	3,430,000	2,440
2006-09-28	2,400	2,455	2,390	2,445	4,753,000	2,445
2006-09-27	2,375	2,455	2,370	2,400	6,641,000	2,400
2006-09-26	2,360	2,370	2,335	2,345	3,298,000	2,345
2006-09-25	2,300	2,370	2,275	2,330	6,533,000	2,330
2006-09-22	2,240	2,295	2,240	2,280	3,508,000	2,280
2006-09-21	2,295	2,300	2,245	2,275	2,484,000	2,275
2006-09-20	2,235	2,275	2,230	2,275	3,866,000	2,275
2006-09-19	2,280	2,310	2,275	2,275	4,327,000	2,275
2006-09-15	2,195	2,240	2,195	2,230	3,772,000	2,230
2006-09-14	2,175	2,200	2,165	2,185	1,921,000	2,185
2006-09-13	2,165	2,180	2,130	2,140	2,263,000	2,140
2006-09-12	2,155	2,155	2,115	2,120	2,044,000	2,120
2006-09-11	2,160	2,165	2,115	2,125	2,109,000	2,125
2006-09-08	2,150	2,190	2,145	2,175	3,746,000	2,175
2006-09-07	2,180	2,185	2,165	2,180	1,723,000	2,180
2006-09-06	2,250	2,250	2,205	2,220	1,434,000	2,220
2006-09-05	2,210	2,235	2,190	2,230	1,804,000	2,230
2006-09-04	2,195	2,255	2,180	2,215	2,920,000	2,215
2006-09-01	2,165	2,190	2,150	2,165	3,319,000	2,165
2006-08-31	2,075	2,145	2,070	2,125	2,466,000	2,125
2006-08-30	2,070	2,090	2,045	2,065	1,347,000	2,065
2006-08-29	2,075	2,075	2,040	2,055	805,000	2,055
2006-08-28	2,065	2,065	2,030	2,045	2,187,000	2,045
2006-08-25	2,105	2,110	2,070	2,085	1,273,000	2,085
2006-08-24	2,130	2,130	2,085	2,090	1,311,000	2,090
2006-08-23	2,115	2,135	2,110	2,135	1,249,000	2,135
2006-08-22	2,095	2,155	2,090	2,140	1,589,000	2,140
2006-08-21	2,115	2,140	2,085	2,090	1,383,000	2,090
2006-08-18	2,115	2,155	2,095	2,135	2,267,000	2,135
2006-08-17	2,150	2,150	2,100	2,100	2,977,000	2,100
2006-08-16	2,070	2,100	2,065	2,085	2,806,000	2,085
2006-08-15	2,030	2,055	2,020	2,025	1,992,000	2,025
2006-08-14	1,994	2,035	1,985	2,015	1,912,000	2,015
2006-08-11	2,010	2,010	1,980	1,990	3,588,000	1,990
2006-08-10	1,990	2,025	1,983	2,005	2,468,000	2,005
2006-08-09	1,996	1,997	1,949	1,989	2,843,000	1,989
2006-08-08	1,980	2,000	1,963	1,996	2,486,000	1,996
2006-08-07	2,030	2,035	1,961	1,965	2,416,000	1,965
2006-08-04	2,025	2,040	2,020	2,025	1,033,000	2,025
2006-08-03	2,020	2,045	2,015	2,020	1,570,000	2,020
2006-08-02	2,015	2,020	1,992	2,005	1,974,000	2,005
2006-08-01	2,040	2,045	2,020	2,025	1,810,000	2,025
2006-07-31	2,050	2,085	2,030	2,030	3,174,000	2,030
2006-07-28	2,000	2,035	1,986	2,030	5,872,000	2,030
2006-07-27	1,849	1,935	1,846	1,923	5,311,000	1,923
2006-07-26	1,865	1,869	1,833	1,848	4,131,000	1,848
2006-07-25	1,877	1,908	1,870	1,882	2,615,000	1,882
2006-07-24	1,834	1,869	1,820	1,857	1,480,000	1,857
2006-07-21	1,855	1,865	1,833	1,856	3,696,000	1,856
2006-07-20	1,896	1,896	1,861	1,883	2,374,000	1,883
2006-07-19	1,824	1,863	1,818	1,836	3,022,000	1,836
2006-07-18	1,857	1,857	1,802	1,806	4,491,000	1,806
2006-07-14	1,905	1,906	1,856	1,879	4,728,000	1,879
2006-07-13	1,918	1,941	1,906	1,914	3,551,000	1,914
2006-07-12	2,005	2,005	1,915	1,948	2,978,000	1,948
2006-07-11	2,020	2,030	1,964	1,988	2,885,000	1,988
2006-07-10	2,005	2,020	1,942	2,015	4,768,000	2,015
2006-07-07	2,050	2,050	2,005	2,015	1,896,000	2,015
2006-07-06	2,025	2,025	2,000	2,010	1,691,000	2,010
2006-07-05	2,030	2,045	2,005	2,040	1,985,000	2,040
2006-07-04	2,035	2,065	2,020	2,050	2,439,000	2,050
2006-07-03	2,000	2,025	1,982	2,010	1,774,000	2,010
2006-06-30	2,020	2,020	1,987	1,998	2,724,000	1,998
2006-06-29	1,926	1,967	1,922	1,958	4,096,000	1,958
2006-06-28	1,958	1,964	1,923	1,943	3,916,000	1,943
2006-06-27	2,020	2,020	1,970	1,988	4,072,000	1,988
2006-06-26	2,015	2,030	2,000	2,005	3,364,000	2,005
2006-06-23	1,930	2,020	1,925	2,000	7,512,000	2,000
2006-06-22	1,900	1,954	1,888	1,949	8,008,000	1,949
2006-06-21	1,917	1,919	1,873	1,896	3,871,000	1,896
2006-06-20	1,940	1,948	1,905	1,909	3,746,000	1,909
2006-06-19	1,990	1,991	1,942	1,948	4,207,000	1,948
2006-06-16	2,020	2,035	1,978	1,995	6,619,000	1,995
2006-06-15	1,950	1,950	1,888	1,900	4,861,000	1,900
2006-06-14	1,860	1,908	1,860	1,898	5,789,000	1,898
2006-06-13	1,920	1,920	1,885	1,887	4,835,000	1,887
2006-06-12	1,980	1,980	1,938	1,950	6,290,000	1,950
2006-06-09	1,985	2,060	1,960	2,000	7,211,000	2,000
2006-06-08	2,025	2,045	1,994	2,025	3,588,000	2,025
2006-06-07	2,090	2,165	2,040	2,045	5,322,000	2,045
2006-06-06	2,125	2,135	2,070	2,080	3,874,000	2,080
2006-06-05	2,130	2,180	2,120	2,155	1,887,000	2,155
2006-06-02	2,190	2,220	2,140	2,210	2,216,000	2,210
2006-06-01	2,230	2,230	2,160	2,165	1,612,000	2,165
2006-05-31	2,165	2,200	2,150	2,160	3,521,000	2,160
2006-05-30	2,245	2,265	2,235	2,245	1,653,000	2,245
2006-05-29	2,310	2,315	2,260	2,260	1,406,000	2,260
2006-05-26	2,285	2,310	2,265	2,300	2,382,000	2,300
2006-05-25	2,265	2,270	2,215	2,225	1,121,000	2,225
2006-05-24	2,210	2,270	2,195	2,270	2,149,000	2,270
2006-05-23	2,200	2,240	2,160	2,170	2,530,000	2,170
2006-05-22	2,340	2,340	2,235	2,235	2,747,000	2,235
2006-05-19	2,285	2,305	2,240	2,300	3,006,000	2,300
2006-05-18	2,210	2,300	2,195	2,285	4,265,000	2,285
2006-05-17	2,245	2,300	2,230	2,290	5,900,000	2,290
2006-05-16	2,235	2,245	2,145	2,155	7,287,000	2,155
2006-05-15	2,095	2,150	2,095	2,140	1,861,000	2,140
2006-05-12	2,155	2,175	2,120	2,135	2,780,000	2,135
2006-05-11	2,215	2,260	2,200	2,210	1,505,000	2,210
2006-05-10	2,260	2,280	2,205	2,230	1,660,000	2,230
2006-05-09	2,240	2,295	2,230	2,280	2,084,000	2,280
2006-05-08	2,300	2,315	2,250	2,250	2,679,000	2,250
2006-05-02	2,230	2,280	2,230	2,265	1,519,000	2,265
2006-05-01	2,235	2,265	2,225	2,240	1,792,000	2,240
2006-04-28	2,240	2,255	2,205	2,240	2,491,000	2,240
2006-04-27	2,245	2,300	2,225	2,280	5,314,000	2,280
2006-04-26	2,175	2,260	2,165	2,245	9,050,000	2,245
2006-04-25	2,075	2,085	2,045	2,070	2,404,000	2,070
2006-04-24	2,155	2,160	2,090	2,090	2,575,000	2,090
2006-04-21	2,160	2,205	2,130	2,185	2,381,000	2,185
2006-04-20	2,150	2,165	2,135	2,150	2,365,000	2,150
2006-04-19	2,130	2,145	2,115	2,135	1,917,000	2,135
2006-04-18	2,105	2,105	2,080	2,090	1,441,000	2,090
2006-04-17	2,110	2,125	2,080	2,110	1,146,000	2,110
2006-04-14	2,140	2,140	2,080	2,120	1,737,000	2,120
2006-04-13	2,110	2,130	2,080	2,110	1,501,000	2,110
2006-04-12	2,085	2,120	2,065	2,100	1,539,000	2,100
2006-04-11	2,145	2,145	2,085	2,115	2,443,000	2,115
2006-04-10	2,145	2,155	2,125	2,155	1,399,000	2,155
2006-04-07	2,125	2,150	2,115	2,150	1,462,000	2,150
2006-04-06	2,090	2,135	2,090	2,125	1,959,000	2,125
2006-04-05	2,125	2,150	2,080	2,080	2,738,000	2,080
2006-04-04	2,150	2,185	2,105	2,135	2,447,000	2,135
2006-04-03	2,150	2,195	2,130	2,150	3,632,000	2,150
2006-03-31	2,100	2,150	2,085	2,110	4,906,000	2,110
2006-03-30	2,055	2,070	2,020	2,030	3,050,000	2,030
2006-03-29	1,990	2,060	1,963	2,055	3,474,000	2,055
2006-03-28	1,952	1,996	1,919	1,984	2,304,000	1,984
2006-03-27	1,957	1,966	1,942	1,955	1,202,000	1,955
2006-03-24	1,948	1,967	1,937	1,951	2,523,000	1,951
2006-03-23	1,943	1,962	1,939	1,947	3,364,000	1,947
2006-03-22	1,908	1,920	1,889	1,905	2,404,000	1,905
2006-03-20	1,863	1,914	1,858	1,907	1,904,000	1,907
2006-03-17	1,885	1,885	1,848	1,862	2,381,000	1,862
2006-03-16	1,890	1,896	1,846	1,858	3,681,000	1,858
2006-03-15	1,867	1,882	1,857	1,864	2,259,000	1,864
2006-03-14	1,925	1,927	1,837	1,852	4,521,000	1,852
2006-03-13	1,888	1,917	1,888	1,914	3,065,000	1,914
2006-03-10	1,915	1,933	1,879	1,882	6,012,000	1,882
2006-03-09	1,905	1,936	1,889	1,923	2,106,000	1,923
2006-03-08	1,907	1,960	1,895	1,904	3,370,000	1,904
2006-03-07	1,971	1,971	1,894	1,910	3,550,000	1,910
2006-03-06	1,937	1,974	1,916	1,971	1,633,000	1,971
2006-03-03	1,937	1,953	1,914	1,925	1,141,000	1,925
2006-03-02	1,989	1,998	1,923	1,937	1,835,000	1,937
2006-03-01	1,969	1,985	1,951	1,972	1,939,000	1,972
2006-02-28	2,015	2,020	1,961	1,995	1,855,000	1,995
2006-02-27	1,975	2,015	1,974	2,015	2,493,000	2,015
2006-02-24	1,970	1,974	1,940	1,974	1,562,000	1,974
2006-02-23	1,923	1,977	1,920	1,964	2,036,000	1,964
2006-02-22	1,900	1,918	1,863	1,893	2,005,000	1,893
2006-02-21	1,919	1,919	1,854	1,895	2,453,000	1,895
2006-02-20	1,870	1,919	1,857	1,874	2,247,000	1,874
2006-02-17	1,953	1,959	1,882	1,882	3,553,000	1,882
2006-02-16	1,950	1,968	1,920	1,953	2,740,000	1,953
2006-02-15	2,050	2,050	1,970	1,980	2,115,000	1,980
2006-02-14	1,901	1,993	1,900	1,981	2,873,000	1,981
2006-02-13	1,982	2,000	1,912	1,930	4,421,000	1,930
2006-02-10	2,075	2,075	2,010	2,045	2,642,000	2,045
2006-02-09	2,070	2,080	2,015	2,045	2,272,000	2,045
2006-02-08	2,035	2,075	2,025	2,030	2,661,000	2,030
2006-02-07	2,175	2,180	2,070	2,100	5,723,000	2,100
2006-02-06	2,230	2,290	2,175	2,215	5,684,000	2,215
2006-02-03	2,045	2,165	2,020	2,165	4,789,000	2,165
2006-02-02	1,986	2,035	1,986	2,035	1,432,000	2,035
2006-02-01	1,988	2,005	1,970	1,980	2,572,000	1,980
2006-01-31	2,020	2,035	2,005	2,010	2,323,000	2,010
2006-01-30	2,055	2,090	2,030	2,045	2,528,000	2,045
2006-01-27	2,040	2,055	2,010	2,055	2,294,000	2,055
2006-01-26	2,035	2,035	1,960	1,980	3,869,000	1,980
2006-01-25	1,941	2,015	1,936	1,992	4,301,000	1,992
2006-01-24	1,855	1,889	1,845	1,851	1,314,000	1,851
2006-01-23	1,871	1,897	1,850	1,850	1,884,000	1,850
2006-01-20	1,958	1,993	1,916	1,931	2,165,000	1,931
2006-01-19	1,840	1,921	1,840	1,898	2,204,000	1,898
2006-01-18	1,893	1,901	1,821	1,838	3,737,000	1,838
2006-01-17	1,968	2,015	1,917	1,923	2,346,000	1,923
2006-01-16	2,025	2,025	1,980	1,994	1,729,000	1,994
2006-01-13	2,055	2,060	2,025	2,035	2,096,000	2,035
2006-01-12	1,999	2,100	1,997	2,040	4,447,000	2,040
2006-01-11	1,929	1,973	1,916	1,969	4,064,000	1,969
2006-01-10	1,900	1,925	1,889	1,910	3,859,000	1,910
2006-01-06	1,841	1,858	1,835	1,858	2,313,000	1,858
2006-01-05	1,842	1,856	1,839	1,851	2,075,000	1,851
2006-01-04	1,847	1,862	1,836	1,848	1,026,000	1,848

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7731 (株)ニコン の時系列データ [2006年度]

7731 (株)ニコンの時系列データ [2006年度]