1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2011年

7731 (株)ニコン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6951,7151,6811,714861,8001,714
2011-12-291,6891,6891,6681,687831,6001,687
2011-12-281,7111,7121,6861,6921,251,7001,692
2011-12-271,7121,7211,7051,715697,6001,715
2011-12-261,7221,7271,7141,7211,080,7001,721
2011-12-221,6791,7021,6791,6911,275,8001,691
2011-12-211,7081,7281,6841,6901,568,5001,690
2011-12-201,6721,6951,6681,6931,599,7001,693
2011-12-191,6851,6871,6631,6711,470,0001,671
2011-12-161,6871,7001,6591,6802,458,4001,680
2011-12-151,6881,6981,6671,6712,332,9001,671
2011-12-141,6801,6961,6721,6871,803,4001,687
2011-12-131,7021,7051,6831,6912,743,0001,691
2011-12-121,7561,7601,7261,7291,569,6001,729
2011-12-091,7111,7391,7111,7305,250,4001,730
2011-12-081,7651,7711,7181,7422,786,9001,742
2011-12-071,7931,7991,7681,7852,097,8001,785
2011-12-061,7941,7941,7611,7772,620,2001,777
2011-12-051,7831,7981,7741,7951,769,0001,795
2011-12-021,7781,7781,7391,7532,934,1001,753
2011-12-011,8051,8181,7751,7792,366,5001,779
2011-11-301,7751,7771,7301,7711,842,2001,771
2011-11-291,7741,7881,7641,7881,511,2001,788
2011-11-281,7601,7731,7371,7441,485,2001,744
2011-11-251,7141,7541,7111,7392,318,9001,739
2011-11-241,6751,7101,6661,6931,345,3001,693
2011-11-221,6871,7101,6801,7021,458,3001,702
2011-11-211,7191,7251,6881,7011,425,5001,701
2011-11-181,7311,7351,7191,7331,505,1001,733
2011-11-171,7271,7591,7151,7531,604,0001,753
2011-11-161,7331,7411,7211,7281,232,9001,728
2011-11-151,7371,7441,7251,733815,0001,733
2011-11-141,7621,7681,7371,7621,102,9001,762
2011-11-111,7281,7421,7151,7271,622,0001,727
2011-11-101,7101,7231,6901,7192,949,5001,719
2011-11-091,7701,7941,7471,7601,734,7001,760
2011-11-081,7801,7841,7581,7691,866,4001,769
2011-11-071,7901,8031,7401,7993,998,8001,799
2011-11-041,7751,7861,7301,7452,153,6001,745
2011-11-021,7181,7451,7031,7062,076,6001,706
2011-11-011,7571,7811,7381,7452,357,0001,745
2011-10-311,7671,8151,7611,7893,122,7001,789
2011-10-281,7771,7901,7421,7574,122,9001,757
2011-10-271,6701,7321,6561,7132,932,9001,713
2011-10-261,6431,6961,6041,6873,135,0001,687
2011-10-251,6731,6911,6511,6772,764,6001,677
2011-10-241,6501,6561,6221,6532,537,7001,653
2011-10-211,6531,6701,6381,6481,820,2001,648
2011-10-201,6761,6851,6391,6563,876,1001,656
2011-10-191,7481,7481,6951,7162,692,0001,716
2011-10-181,7131,7651,7041,7482,263,2001,748
2011-10-171,7481,7591,7291,7462,124,9001,746
2011-10-141,7591,7711,6971,7473,823,5001,747
2011-10-131,7601,7951,7511,7624,671,9001,762
2011-10-121,7881,7881,7351,7808,050,5001,780
2011-10-111,9401,9561,8391,8446,145,4001,844
2011-10-071,9101,9381,9021,9202,821,4001,920
2011-10-061,8741,9061,8661,8752,736,0001,875
2011-10-051,8631,8801,8141,8432,823,2001,843
2011-10-041,7531,8481,7521,8454,379,7001,845
2011-10-031,8031,8101,7501,7842,720,7001,784
2011-09-301,8161,8521,8011,8432,494,9001,843
2011-09-291,8201,8281,7661,8155,181,6001,815
2011-09-281,8831,8901,8531,8582,280,8001,858
2011-09-271,8461,8601,8291,8602,174,1001,860
2011-09-261,8511,8761,7951,8083,896,8001,808
2011-09-221,8411,8561,8201,8372,850,8001,837
2011-09-211,8421,8751,8111,8603,603,7001,860
2011-09-201,8491,8681,8221,8304,100,2001,830
2011-09-161,8301,8921,8201,8895,119,9001,889
2011-09-151,7781,8171,7741,7924,613,6001,792
2011-09-141,7421,7741,7261,7282,793,7001,728
2011-09-131,7551,7601,7321,7442,714,4001,744
2011-09-121,7281,7821,7131,7394,177,1001,739
2011-09-091,7551,7971,7471,7736,995,5001,773
2011-09-081,7211,7321,7001,7283,787,9001,728
2011-09-071,6431,6751,6361,6753,152,2001,675
2011-09-061,6301,6391,6071,6142,585,5001,614
2011-09-051,6611,6731,6361,6532,727,8001,653
2011-09-021,6951,7101,6761,6982,078,3001,698
2011-09-011,6971,7151,6901,7053,129,2001,705
2011-08-311,7001,7081,6671,6762,597,7001,676
2011-08-301,7201,7331,6981,7002,143,9001,700
2011-08-291,6651,7111,6501,6932,034,8001,693
2011-08-261,6451,6771,6371,6722,658,4001,672
2011-08-251,6981,7011,6611,6642,482,7001,664
2011-08-241,7001,7031,6611,6693,241,6001,669
2011-08-231,6341,6691,6251,6623,828,8001,662
2011-08-221,6101,6441,5921,5963,200,6001,596
2011-08-191,6651,6661,6071,6104,901,9001,610
2011-08-181,7761,7761,7001,7103,877,5001,710
2011-08-171,7801,7871,7711,7751,815,4001,775
2011-08-161,7761,7971,7711,7932,190,4001,793
2011-08-151,7591,7781,7351,7713,034,4001,771
2011-08-121,7681,7871,7011,7355,046,3001,735
2011-08-111,6571,7741,6441,7509,204,6001,750
2011-08-101,6561,6701,6111,6172,937,3001,617
2011-08-091,5851,6091,5601,6075,173,3001,607
2011-08-081,6801,6851,6341,6523,810,4001,652
2011-08-051,7211,7441,7041,7242,941,3001,724
2011-08-041,7941,8151,7791,7872,037,2001,787
2011-08-031,7611,7761,7511,7652,792,7001,765
2011-08-021,8341,8351,7861,8082,661,4001,808
2011-08-011,8411,8701,8341,8612,352,0001,861
2011-07-291,8091,8251,7941,8121,731,4001,812
2011-07-281,8101,8391,7991,8161,701,6001,816
2011-07-271,8231,8471,8171,8451,431,8001,845
2011-07-261,8471,8561,8271,8401,823,3001,840
2011-07-251,8271,8501,8221,8321,340,1001,832
2011-07-221,8551,8651,8501,8571,963,6001,857
2011-07-211,8301,8361,8061,8322,198,1001,832
2011-07-201,8081,8391,8031,8303,301,9001,830
2011-07-191,7821,7871,7551,7682,997,2001,768
2011-07-151,8041,8151,7961,8101,805,3001,810
2011-07-141,8001,8121,7771,7953,800,4001,795
2011-07-131,8341,8351,7911,8105,880,5001,810
2011-07-121,8641,8651,8381,8602,622,1001,860
2011-07-111,9091,9091,8851,8981,608,0001,898
2011-07-081,9461,9461,9201,9251,893,7001,925
2011-07-071,9021,9241,8951,9161,469,0001,916
2011-07-061,8911,9051,8641,9051,781,3001,905
2011-07-051,9101,9131,8781,8881,430,4001,888
2011-07-041,9221,9291,9011,9091,447,5001,909
2011-07-011,9191,9221,8911,8962,154,9001,896
2011-06-301,8801,8971,8641,8893,174,3001,889
2011-06-291,8701,8851,8541,8754,368,1001,875
2011-06-281,8901,8901,8451,8475,373,0001,847
2011-06-271,8851,8861,8591,8653,387,0001,865
2011-06-241,9381,9461,8821,8875,415,0001,887
2011-06-231,9751,9801,9171,9266,786,0001,926
2011-06-222,0032,0332,0012,0253,456,2002,025
2011-06-211,9702,0021,9612,0023,560,5002,002
2011-06-201,9261,9621,9261,9462,373,7001,946
2011-06-171,9311,9421,9141,9322,751,6001,932
2011-06-161,9311,9321,9071,9152,697,8001,915
2011-06-151,9501,9661,9431,9601,755,8001,960
2011-06-141,9151,9471,9081,9331,213,6001,933
2011-06-131,8901,9201,8851,9141,133,1001,914
2011-06-101,9341,9481,9201,9254,203,8001,925
2011-06-091,8771,9271,8751,9262,727,3001,926
2011-06-081,8821,9221,8771,8922,253,5001,892
2011-06-071,8281,8991,8141,8953,839,9001,895
2011-06-061,8321,8471,8101,8401,854,3001,840
2011-06-031,8501,8631,8171,8323,318,3001,832
2011-06-021,8701,8851,8601,8732,730,7001,873
2011-06-011,9001,9161,8831,9152,902,8001,915
2011-05-311,8471,9001,8371,9003,359,9001,900
2011-05-301,8261,8601,8241,8542,590,6001,854
2011-05-271,8151,8451,8091,8221,902,0001,822
2011-05-261,7991,8371,7941,8272,295,1001,827
2011-05-251,8001,8021,7651,7742,035,7001,774
2011-05-241,7801,8061,7791,8021,656,6001,802
2011-05-231,8061,8071,7751,7931,851,4001,793
2011-05-201,8191,8451,8071,8132,564,7001,813
2011-05-191,8301,8441,8051,8182,570,2001,818
2011-05-181,7771,8231,7751,8123,159,8001,812
2011-05-171,7481,7771,7451,7722,454,2001,772
2011-05-161,7461,7841,7411,7712,772,7001,771
2011-05-131,8201,8201,7431,7687,527,3001,768
2011-05-121,6691,6771,6541,6601,098,0001,660
2011-05-111,6891,6981,6841,6921,222,1001,692
2011-05-101,6601,6861,6501,6711,968,5001,671
2011-05-091,6981,7051,6711,6761,572,5001,676
2011-05-061,6771,6981,6721,6931,752,4001,693
2011-05-021,7141,7251,6971,7151,072,3001,715
2011-04-281,6581,6981,6581,6912,856,6001,691
2011-04-271,6381,6551,6271,6421,298,1001,642
2011-04-261,6381,6491,6151,6201,429,8001,620
2011-04-251,6641,6851,6461,6511,379,8001,651
2011-04-221,6291,6601,6271,6521,210,8001,652
2011-04-211,6341,6701,6341,6492,105,4001,649
2011-04-201,6121,6471,6061,6362,938,2001,636
2011-04-191,5821,6051,5581,5932,173,9001,593
2011-04-181,6201,6301,6051,6071,384,0001,607
2011-04-151,6371,6431,6131,6201,926,6001,620
2011-04-141,6311,6401,6121,6361,937,4001,636
2011-04-131,6111,6461,6111,6411,646,9001,641
2011-04-121,6421,6421,6011,6102,526,0001,610
2011-04-111,6671,6711,6461,6651,287,1001,665
2011-04-081,6521,6761,6331,6663,528,2001,666
2011-04-071,6701,6761,6381,6511,775,2001,651
2011-04-061,6991,7231,6491,6543,647,6001,654
2011-04-051,7101,7101,6641,6782,114,5001,678
2011-04-041,7171,7441,7121,7122,147,3001,712
2011-04-011,7021,7301,6851,7042,983,7001,704
2011-03-311,6811,7191,6431,7154,278,9001,715
2011-03-301,6031,6601,5901,6572,314,0001,657
2011-03-291,5851,6021,5541,6003,124,0001,600
2011-03-281,6361,6361,5891,5992,269,2001,599
2011-03-251,6361,6411,6081,6252,519,0001,625
2011-03-241,6091,6211,5961,5962,153,9001,596
2011-03-231,6591,6591,6051,6253,568,1001,625
2011-03-221,6211,6661,6031,6604,558,1001,660
2011-03-181,5551,5991,5421,5664,384,6001,566
2011-03-171,5081,5691,4901,5514,092,6001,551
2011-03-161,5501,6101,5431,5905,563,0001,590
2011-03-151,6201,6371,4091,5086,026,8001,508
2011-03-141,7031,7751,6571,6996,363,4001,699
2011-03-111,8451,8841,8451,8636,101,0001,863
2011-03-101,9021,9031,8621,8752,623,2001,875
2011-03-091,9201,9201,9011,9011,435,7001,901
2011-03-081,9031,9151,8881,8991,423,5001,899
2011-03-071,9201,9201,8821,9042,428,0001,904
2011-03-041,9341,9631,9311,9313,273,5001,931
2011-03-031,8921,9041,8841,8961,829,1001,896
2011-03-021,9091,9131,8681,8824,182,4001,882
2011-03-011,9381,9641,9321,9493,507,3001,949
2011-02-281,8801,9191,8651,9132,121,2001,913
2011-02-251,8511,8981,8341,8903,347,5001,890
2011-02-241,8591,8701,8331,8532,746,8001,853
2011-02-231,8921,9081,8601,8783,046,8001,878
2011-02-221,9001,9141,8951,9132,339,8001,913
2011-02-211,9261,9361,9221,9291,793,5001,929
2011-02-181,9521,9521,9221,9352,976,7001,935
2011-02-171,9751,9961,9551,9562,131,2001,956
2011-02-161,9611,9791,9601,9641,292,7001,964
2011-02-151,9861,9861,9571,9611,767,5001,961
2011-02-141,9261,9911,9251,9854,096,1001,985
2011-02-101,9071,9401,8881,9182,730,4001,918
2011-02-091,9961,9971,9121,9274,346,5001,927
2011-02-082,0102,0101,9811,9861,620,4001,986
2011-02-071,9982,0161,9831,9983,429,5001,998
2011-02-042,0202,0201,9531,9584,308,0001,958
2011-02-032,0012,0051,9671,9802,663,7001,980
2011-02-022,0052,0252,0002,0154,422,1002,015
2011-02-011,9011,9861,9011,9525,235,8001,952
2011-01-311,9371,9371,8911,9004,435,0001,900
2011-01-281,9371,9791,9351,9572,750,0001,957
2011-01-271,9801,9801,9341,9372,045,7001,937
2011-01-261,9391,9461,9171,9403,103,1001,940
2011-01-251,9902,0081,9231,9468,474,1001,946
2011-01-241,8491,8761,8361,8712,830,4001,871
2011-01-211,8531,8701,8311,8364,944,9001,836
2011-01-201,8551,8721,8241,8333,340,5001,833
2011-01-191,8401,8761,8351,8663,890,2001,866
2011-01-181,8171,8341,8051,8231,807,5001,823
2011-01-171,8861,8891,8181,8233,516,9001,823
2011-01-141,8621,9101,8421,8465,380,1001,846
2011-01-131,8631,8781,8481,8623,150,2001,862
2011-01-121,8301,8581,8231,8252,398,4001,825
2011-01-111,8181,8361,8021,8292,240,4001,829
2011-01-071,8151,8341,8091,8282,716,4001,828
2011-01-061,8251,8441,8041,8185,985,8001,818
2011-01-051,7951,8501,7501,7569,039,4001,756
2011-01-041,6881,7561,6731,7476,331,5001,747

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