7731 (株)ニコン の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,9503,9903,8603,8701,283,0003,870
2007-12-274,0204,0403,9504,0001,340,0004,000
2007-12-264,0904,0904,0104,0701,516,0004,070
2007-12-254,1704,2104,0604,0802,387,0004,080
2007-12-213,9304,0903,9304,0904,113,0004,090
2007-12-203,8903,9603,8903,9202,307,0003,920
2007-12-193,8703,9503,8503,8602,709,0003,860
2007-12-184,0104,0303,8603,8703,533,0003,870
2007-12-173,9804,1503,9804,0603,660,0004,060
2007-12-143,9404,1203,9304,0309,605,0004,030
2007-12-133,8303,8903,7903,8402,552,0003,840
2007-12-123,7503,8703,7503,8503,170,0003,850
2007-12-113,8303,9203,8003,8501,812,0003,850
2007-12-103,9303,9403,8503,8701,981,0003,870
2007-12-073,9704,0003,9103,9403,358,0003,940
2007-12-063,8003,9803,7803,9207,081,0003,920
2007-12-053,4603,6903,4403,6704,914,0003,670
2007-12-043,5103,5203,4303,4501,807,0003,450
2007-12-033,5303,5303,4403,5002,122,0003,500
2007-11-303,4103,5203,3703,4503,087,0003,450
2007-11-293,4303,5203,3803,5002,632,0003,500
2007-11-283,4203,4503,3003,3103,179,0003,310
2007-11-273,4003,5203,3603,4703,898,0003,470
2007-11-263,5203,5803,4503,5002,495,0003,500
2007-11-223,4003,6003,3303,5304,272,0003,530
2007-11-213,6503,6803,4703,4703,232,0003,470
2007-11-203,4503,6603,4103,6403,306,0003,640
2007-11-193,5803,6803,5503,5502,002,0003,550
2007-11-163,5503,5903,5303,5601,791,0003,560
2007-11-153,6503,7103,6103,6302,179,0003,630
2007-11-143,6803,6803,6103,6501,736,0003,650
2007-11-133,5203,6403,5003,5803,398,0003,580
2007-11-123,6203,6603,5203,5504,425,0003,550
2007-11-093,6503,8103,6503,7408,482,0003,740
2007-11-083,4003,4303,3603,4003,121,0003,400
2007-11-073,5703,5803,4803,4901,609,0003,490
2007-11-063,4703,5803,4703,5201,631,0003,520
2007-11-053,6603,6703,4603,5203,769,0003,520
2007-11-023,6503,7303,6103,6901,942,0003,690
2007-11-013,7003,7903,7003,7502,600,0003,750
2007-10-313,6203,6703,6103,6501,702,0003,650
2007-10-303,6203,6503,5903,6201,347,0003,620
2007-10-293,6203,6603,5503,6501,753,0003,650
2007-10-263,6603,6603,4903,5303,179,0003,530
2007-10-253,6803,7503,6103,6303,009,0003,630
2007-10-243,7403,7603,6703,6701,838,0003,670
2007-10-233,7503,7603,6503,6501,582,0003,650
2007-10-223,6903,7103,6503,7002,367,0003,700
2007-10-193,9103,9503,8003,8402,240,0003,840
2007-10-183,9103,9803,8803,9602,077,0003,960
2007-10-173,9603,9603,8603,8802,259,0003,880
2007-10-163,9103,9903,8903,9302,883,0003,930
2007-10-153,8403,9503,8003,9204,950,0003,920
2007-10-124,0604,0803,9103,9107,006,0003,910
2007-10-114,1204,2704,1104,2502,877,0004,250
2007-10-104,1004,1604,0804,1102,768,0004,110
2007-10-094,0304,1204,0204,0302,191,0004,030
2007-10-054,0904,1204,0104,0102,232,0004,010
2007-10-044,1204,1704,1104,1102,090,0004,110
2007-10-034,1004,1904,0804,1702,793,0004,170
2007-10-024,0304,1004,0104,0503,541,0004,050
2007-10-013,9704,0303,9003,9302,140,0003,930
2007-09-284,0204,0603,9303,9502,434,0003,950
2007-09-273,9304,0203,9004,0103,183,0004,010
2007-09-263,8603,9403,8503,8902,855,0003,890
2007-09-253,7903,8803,7503,8602,404,0003,860
2007-09-213,6903,7703,6903,7702,408,0003,770
2007-09-203,7703,7703,7103,7402,153,0003,740
2007-09-193,6803,7703,6703,7603,737,0003,760
2007-09-183,5803,5903,5103,5603,509,0003,560
2007-09-143,4403,5803,4303,5705,393,0003,570
2007-09-133,4603,4903,3803,4102,600,0003,410
2007-09-123,4903,5003,3903,4102,449,0003,410
2007-09-113,4203,4903,3703,4804,044,0003,480
2007-09-103,2903,3503,2603,3402,952,0003,340
2007-09-073,5103,5203,3703,4002,830,0003,400
2007-09-063,4503,5303,3703,5302,415,0003,530
2007-09-053,6003,6103,4903,5002,200,0003,500
2007-09-043,4903,5703,4903,5501,781,0003,550
2007-09-033,6003,6103,5103,5502,594,0003,550
2007-08-313,5603,6203,5403,6203,029,0003,620
2007-08-303,5503,5703,5303,5503,155,0003,550
2007-08-293,4403,4803,3803,4703,691,0003,470
2007-08-283,5103,6003,4903,5903,135,0003,590
2007-08-273,4603,5303,4503,5205,180,0003,520
2007-08-243,3603,4103,3403,3704,947,0003,370
2007-08-233,3203,3603,2603,2803,005,0003,280
2007-08-223,1303,2503,1303,2001,945,0003,200
2007-08-213,1403,2303,1203,1803,312,0003,180
2007-08-203,0603,2003,0603,1304,656,0003,130
2007-08-173,2003,2302,9252,9854,658,0002,985
2007-08-163,3203,3403,1403,3004,738,0003,300
2007-08-153,4803,5303,4603,4702,290,0003,470
2007-08-143,5703,6203,5303,5701,499,0003,570
2007-08-133,5403,6503,4803,5603,249,0003,560
2007-08-103,6403,6803,4303,5305,754,0003,530
2007-08-093,9503,9503,7803,8303,429,0003,830
2007-08-083,8803,9703,8703,9003,461,0003,900
2007-08-073,9003,9703,8803,9404,714,0003,940
2007-08-063,7003,8603,6703,8103,184,0003,810
2007-08-033,8603,9203,8103,8202,205,0003,820
2007-08-023,8403,8903,7003,8804,137,0003,880
2007-08-013,8003,9703,7403,7807,885,0003,780
2007-07-313,8003,8803,7103,8204,596,0003,820
2007-07-303,5403,6403,5003,6202,802,0003,620
2007-07-273,7003,7003,6003,6303,367,0003,630
2007-07-263,7103,8503,6903,8303,438,0003,830
2007-07-253,6603,7103,6503,6901,163,0003,690
2007-07-243,7703,7903,6903,7501,989,0003,750
2007-07-233,7603,7903,7303,7601,555,0003,760
2007-07-203,7803,8303,7703,8202,467,0003,820
2007-07-193,7703,8203,7303,7503,126,0003,750
2007-07-183,7503,8003,6903,7305,192,0003,730
2007-07-173,6403,7303,5403,7103,659,0003,710
2007-07-133,6203,6703,5403,6604,205,0003,660
2007-07-123,5703,6803,5703,5802,094,0003,580
2007-07-113,5803,6303,5503,5601,820,0003,560
2007-07-103,6503,6703,6203,6402,213,0003,640
2007-07-093,6003,7103,5903,6804,355,0003,680
2007-07-063,5403,5503,5003,5501,540,0003,550
2007-07-053,5303,5903,5303,5502,902,0003,550
2007-07-043,4603,5303,4503,5002,046,0003,500
2007-07-033,4203,5003,4103,4402,549,0003,440
2007-07-023,4203,4403,3903,4001,217,0003,400
2007-06-293,3803,4403,3803,4402,046,0003,440
2007-06-283,4203,4503,4103,4301,328,0003,430
2007-06-273,5003,5003,4003,4202,528,0003,420
2007-06-263,5703,5803,5203,5201,721,0003,520
2007-06-253,5403,5903,5203,5403,288,0003,540
2007-06-223,5703,5703,4803,5504,356,0003,550
2007-06-213,4803,5703,4703,5502,812,0003,550
2007-06-203,4603,5203,4203,5002,399,0003,500
2007-06-193,4603,5403,4603,5103,533,0003,510
2007-06-183,3903,4603,3903,4102,823,0003,410
2007-06-153,3103,3403,2803,3402,201,0003,340
2007-06-143,3103,3203,2803,2802,154,0003,280
2007-06-133,2003,3103,1803,2803,997,0003,280
2007-06-123,1403,2303,1303,2202,452,0003,220
2007-06-113,1203,1503,0903,1402,168,0003,140
2007-06-083,1403,1403,0703,0704,591,0003,070
2007-06-073,1703,1703,1303,1701,630,0003,170
2007-06-063,1703,2003,1503,1901,183,0003,190
2007-06-053,2003,2103,1203,2001,510,0003,200
2007-06-043,2003,2203,1503,1702,375,0003,170
2007-06-013,0903,1403,0803,1202,748,0003,120
2007-05-313,0603,0803,0403,0801,571,0003,080
2007-05-303,0603,0803,0303,0601,703,0003,060
2007-05-293,0203,0402,9903,0401,140,0003,040
2007-05-283,0003,0302,9853,0201,903,0003,020
2007-05-253,0103,0102,9702,9852,773,0002,985
2007-05-243,0103,0702,9903,0402,945,0003,040
2007-05-232,9553,0302,9553,0002,085,0003,000
2007-05-222,9502,9802,9202,9651,804,0002,965
2007-05-212,9302,9602,9102,9501,795,0002,950
2007-05-182,9702,9702,8902,8901,337,0002,890
2007-05-172,9953,0202,9352,9552,767,0002,955
2007-05-162,9152,9702,8952,9702,307,0002,970
2007-05-152,9402,9502,8952,9102,054,0002,910
2007-05-143,0103,0102,9702,9901,696,0002,990
2007-05-113,0003,0002,9302,9754,922,0002,975
2007-05-103,0003,0302,9903,0203,955,0003,020
2007-05-092,8952,9702,8902,9704,056,0002,970
2007-05-082,8602,9102,8602,8953,446,0002,895
2007-05-072,8502,8602,8252,8503,929,0002,850
2007-05-022,7252,7302,6902,7301,494,0002,730
2007-05-012,7602,7602,7152,7251,761,0002,725
2007-04-272,7652,8102,7502,7702,070,0002,770
2007-04-262,7702,7902,7452,7702,368,0002,770
2007-04-252,8202,8252,7452,7653,076,0002,765
2007-04-242,8152,8602,8152,8351,497,0002,835
2007-04-232,8952,9052,8202,8352,382,0002,835
2007-04-202,8752,8902,8302,8451,462,0002,845
2007-04-192,9102,9102,8402,8553,594,0002,855
2007-04-182,8702,9252,8502,9154,602,0002,915
2007-04-172,8502,9002,8402,8556,971,0002,855
2007-04-162,7202,7852,7202,7703,609,0002,770
2007-04-132,7602,7752,6902,6952,549,0002,695
2007-04-122,7202,7502,7152,7301,805,0002,730
2007-04-112,7452,7702,7152,7302,004,0002,730
2007-04-102,7952,7952,7552,7552,173,0002,755
2007-04-092,8102,8352,8052,8252,578,0002,825
2007-04-062,7502,7952,7352,7805,170,0002,780
2007-04-052,6752,7402,6602,7204,114,0002,720
2007-04-042,6702,7152,6652,7005,455,0002,700
2007-04-032,5802,6552,5702,6306,201,0002,630
2007-04-022,5402,5802,5252,5254,733,0002,525
2007-03-302,5202,5352,4802,4852,400,0002,485
2007-03-292,5002,5302,4652,5202,483,0002,520
2007-03-282,5452,5752,5252,5402,525,0002,540
2007-03-272,5102,5752,5052,5452,781,0002,545
2007-03-262,5502,5552,5052,5402,195,0002,540
2007-03-232,5902,5952,5402,5601,668,0002,560
2007-03-222,5902,6152,5752,5902,629,0002,590
2007-03-202,5102,6052,5102,5805,870,0002,580
2007-03-192,4552,4952,4352,4853,023,0002,485
2007-03-162,5102,5202,4602,4802,335,0002,480
2007-03-152,4702,5102,4602,4953,482,0002,495
2007-03-142,4502,4702,4352,4502,948,0002,450
2007-03-132,5202,5702,5152,5502,310,0002,550
2007-03-122,5502,5752,5152,5602,774,0002,560
2007-03-092,5802,5802,5352,5505,341,0002,550
2007-03-082,4802,5802,4752,5801,843,0002,580
2007-03-072,5852,5852,5052,5152,248,0002,515
2007-03-062,4952,5502,4802,5402,730,0002,540
2007-03-052,5802,5802,5002,5153,473,0002,515
2007-03-022,6302,6352,5902,5902,226,0002,590
2007-03-012,6902,6952,6402,6602,790,0002,660
2007-02-282,6502,7602,6452,7202,588,0002,720
2007-02-272,8652,8652,8052,8101,038,0002,810
2007-02-262,8852,8952,8202,8501,229,0002,850
2007-02-232,9052,9052,8602,8652,772,0002,865
2007-02-222,8202,8952,8152,8853,542,0002,885
2007-02-212,7802,7852,7502,7701,243,0002,770
2007-02-202,7702,7952,7652,7801,689,0002,780
2007-02-192,7752,8002,7702,7801,254,0002,780
2007-02-162,8002,8252,7952,8101,532,0002,810
2007-02-152,8402,8452,7802,8001,580,0002,800
2007-02-142,7502,8252,7452,8152,653,0002,815
2007-02-132,7202,7702,7102,7501,818,0002,750
2007-02-092,7502,7902,7302,7753,191,0002,775
2007-02-082,7352,7702,7252,7452,853,0002,745
2007-02-072,7352,7452,6802,6952,910,0002,695
2007-02-062,7252,7752,6952,7506,044,0002,750
2007-02-052,6402,6502,5952,6102,072,0002,610
2007-02-022,6802,7052,6202,6302,822,0002,630
2007-02-012,6902,7102,6502,6701,786,0002,670
2007-01-312,7102,7252,6702,6902,475,0002,690
2007-01-302,7202,7352,6802,6901,459,0002,690
2007-01-292,6702,7452,6652,7051,373,0002,705
2007-01-262,7002,7102,6702,6951,424,0002,695
2007-01-252,7502,7502,7002,7101,617,0002,710
2007-01-242,7602,7652,7252,7251,507,0002,725
2007-01-232,6902,7402,6852,7303,381,0002,730
2007-01-222,7802,7952,7152,7202,503,0002,720
2007-01-192,7852,7902,7352,7553,399,0002,755
2007-01-182,7702,8452,7602,8404,804,0002,840
2007-01-172,6952,8002,6702,7706,168,0002,770
2007-01-162,6552,7252,6502,7004,120,0002,700
2007-01-152,6102,6602,6052,6503,179,0002,650
2007-01-122,5202,6052,5152,5954,172,0002,595
2007-01-112,5002,5252,4752,4852,462,0002,485
2007-01-102,5352,5402,4652,4802,658,0002,480
2007-01-092,5002,5602,4802,5402,308,0002,540
2007-01-052,6202,6202,5002,5102,036,0002,510
2007-01-042,5952,6152,5852,610902,0002,610

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