7731 (株)ニコン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,5272,5602,5142,5262,176,6002,526
2012-12-272,4992,5052,4662,4691,547,8002,469
2012-12-262,4692,4782,4412,4741,691,0002,474
2012-12-252,4502,4892,4322,4492,375,3002,449
2012-12-212,4142,4762,3822,3933,046,9002,393
2012-12-202,4922,5102,4422,4493,170,3002,449
2012-12-192,4802,5232,4652,5234,048,4002,523
2012-12-182,3972,4482,3922,4403,350,6002,440
2012-12-172,4382,4422,3682,3782,307,9002,378
2012-12-142,3972,4042,3532,3885,605,9002,388
2012-12-132,3062,4102,3012,4015,527,5002,401
2012-12-122,2502,2872,2502,2563,132,8002,256
2012-12-112,1952,2222,1932,1971,485,1002,197
2012-12-102,2302,2352,2002,2031,947,6002,203
2012-12-072,2102,2462,2102,2132,173,3002,213
2012-12-062,2362,2612,2192,2492,475,8002,249
2012-12-052,2052,2212,1852,2032,465,6002,203
2012-12-042,2622,2622,1932,2054,590,6002,205
2012-12-032,2972,3132,2702,2752,908,5002,275
2012-11-302,2042,3002,2002,2845,964,1002,284
2012-11-292,1782,2082,1572,1863,056,5002,186
2012-11-282,1402,1702,1312,1432,838,9002,143
2012-11-272,1502,1742,1282,1472,012,9002,147
2012-11-262,2002,2392,1712,1713,528,5002,171
2012-11-222,1502,1872,1412,1774,082,6002,177
2012-11-212,0892,1102,0882,0963,179,6002,096
2012-11-202,0972,1282,0732,0733,182,4002,073
2012-11-192,0552,0912,0242,0805,976,2002,080
2012-11-161,9281,9931,9161,9877,401,4001,987
2012-11-151,8281,8591,8121,8533,538,9001,853
2012-11-141,8251,8301,7861,7942,622,0001,794
2012-11-131,8611,8671,8091,8162,607,2001,816
2012-11-121,8581,8741,8521,8562,226,8001,856
2012-11-091,8921,8941,8511,8782,129,3001,878
2012-11-081,8571,9141,8541,9023,024,8001,902
2012-11-071,8931,9161,8691,8862,059,1001,886
2012-11-061,8951,9331,8651,8762,846,3001,876
2012-11-051,8881,9161,8701,8823,543,2001,882
2012-11-022,0122,0141,9001,9287,972,2001,928
2012-11-012,0152,0542,0082,0533,449,5002,053
2012-10-312,0502,0552,0262,0302,125,9002,030
2012-10-302,0072,0421,9761,9863,470,2001,986
2012-10-292,0272,0341,9811,9881,974,9001,988
2012-10-262,0752,0872,0112,0142,917,2002,014
2012-10-252,0562,0852,0502,0742,419,2002,074
2012-10-242,0302,0722,0242,0432,385,0002,043
2012-10-232,0452,0572,0232,0442,245,3002,044
2012-10-221,9582,0231,9562,0121,517,6002,012
2012-10-192,0142,0251,9852,0112,111,9002,011
2012-10-181,9482,0041,9381,9973,263,8001,997
2012-10-171,9761,9981,8921,9234,311,9001,923
2012-10-161,9491,9591,9281,9501,855,4001,950
2012-10-151,8921,9291,8771,9262,638,1001,926
2012-10-121,9251,9431,9041,9132,861,5001,913
2012-10-111,8701,9371,8611,8953,679,6001,895
2012-10-101,9001,9041,8441,9003,516,8001,900
2012-10-091,9791,9921,9121,9394,003,4001,939
2012-10-052,0102,0201,9101,9396,903,4001,939
2012-10-042,0442,0542,0072,0374,266,8002,037
2012-10-032,1282,1502,1062,1131,791,9002,113
2012-10-022,1472,1722,1382,1451,733,0002,145
2012-10-012,1352,1462,0932,1171,748,9002,117
2012-09-282,1572,1822,1312,1482,515,3002,148
2012-09-272,1642,1702,1172,1532,532,4002,153
2012-09-262,1802,2042,1702,1781,944,2002,178
2012-09-252,1862,2232,1822,2171,994,7002,217
2012-09-242,1742,2352,1662,1982,620,9002,198
2012-09-212,1812,2052,1672,1812,082,6002,181
2012-09-202,1562,1732,1372,1413,021,2002,141
2012-09-192,1352,1722,1062,1572,628,2002,157
2012-09-182,1852,1932,1372,1421,749,0002,142
2012-09-142,1122,1942,1112,1734,772,9002,173
2012-09-132,0682,1112,0372,0881,478,8002,088
2012-09-122,0402,0742,0282,0682,100,3002,068
2012-09-112,0782,0882,0072,0333,599,5002,033
2012-09-102,1172,1172,0822,0962,367,2002,096
2012-09-072,1822,1962,1562,1592,892,4002,159
2012-09-062,0782,0952,0362,0783,546,9002,078
2012-09-052,1212,1222,0612,0761,899,5002,076
2012-09-042,1142,1302,0922,1221,770,1002,122
2012-09-032,1282,1432,1002,1162,136,6002,116
2012-08-312,1872,1882,1422,1522,578,5002,152
2012-08-302,2552,2552,2142,2211,335,5002,221
2012-08-292,2302,2592,2182,2491,238,8002,249
2012-08-282,2572,2752,1852,2102,399,3002,210
2012-08-272,2622,2682,2172,2441,265,1002,244
2012-08-242,1912,2602,1832,2331,947,2002,233
2012-08-232,1712,2402,1562,2302,086,1002,230
2012-08-222,2002,2052,1472,1871,701,5002,187
2012-08-212,2202,2222,1922,1961,435,7002,196
2012-08-202,2102,2162,1792,1971,930,2002,197
2012-08-172,1742,1902,1532,1782,599,2002,178
2012-08-162,1022,1562,0922,1482,779,1002,148
2012-08-152,1002,1142,0812,0961,420,6002,096
2012-08-142,1252,1262,0832,0963,209,5002,096
2012-08-132,0752,1202,0732,1132,172,8002,113
2012-08-102,0702,1132,0702,0803,656,3002,080
2012-08-092,0302,1132,0012,08612,405,6002,086
2012-08-082,3002,3352,2642,2703,314,3002,270
2012-08-072,2012,2382,1942,2121,664,0002,212
2012-08-062,1572,2122,1572,1992,071,8002,199
2012-08-032,1222,1302,0932,1151,954,6002,115
2012-08-022,1512,1692,1362,1561,784,6002,156
2012-08-012,1552,1652,1362,1631,792,6002,163
2012-07-312,1592,2072,1252,1842,571,0002,184
2012-07-302,1772,1792,1252,1471,692,3002,147
2012-07-272,1572,1712,1082,1362,353,1002,136
2012-07-262,1102,1152,0712,1053,269,1002,105
2012-07-252,1302,1402,0612,1083,720,5002,108
2012-07-242,1842,2072,1412,2002,809,7002,200
2012-07-232,2272,2612,1932,2102,510,7002,210
2012-07-202,3042,3122,2612,2742,245,5002,274
2012-07-192,2532,2762,2302,2641,962,0002,264
2012-07-182,2542,2672,2182,2272,626,8002,227
2012-07-172,2752,2782,2172,2552,459,4002,255
2012-07-132,2592,3122,2322,3023,756,4002,302
2012-07-122,3502,3502,2732,2853,118,2002,285
2012-07-112,3472,3782,3372,3503,855,8002,350
2012-07-102,4172,4212,3212,3368,956,7002,336
2012-07-092,5442,5492,5042,5122,450,5002,512
2012-07-062,5552,5972,5502,5793,415,6002,579
2012-07-052,5302,5592,5262,5392,238,9002,539
2012-07-042,4972,5252,4782,5042,184,4002,504
2012-07-032,4002,4632,3982,4581,867,5002,458
2012-07-022,4202,4262,3772,3851,179,9002,385
2012-06-292,3722,4172,3432,4021,946,4002,402
2012-06-282,3662,3942,3552,3792,427,7002,379
2012-06-272,3702,3702,2972,3332,166,2002,333
2012-06-262,3552,3922,3482,3731,680,6002,373
2012-06-252,4032,4052,3682,3751,815,6002,375
2012-06-222,3642,4112,3632,3982,233,2002,398
2012-06-212,3672,4052,3602,3972,726,4002,397
2012-06-202,3772,3802,3262,3521,747,0002,352
2012-06-192,3962,4002,3342,3441,813,5002,344
2012-06-182,3892,3982,3702,3952,205,2002,395
2012-06-152,3492,3502,3022,3131,859,3002,313
2012-06-142,3002,3432,2952,3352,808,4002,335
2012-06-132,2572,3032,2512,2922,494,8002,292
2012-06-122,2142,2642,1992,2401,682,3002,240
2012-06-112,2602,2772,2492,2631,634,6002,263
2012-06-082,2572,2572,1952,2044,445,4002,204
2012-06-072,2482,2672,2202,2563,063,1002,256
2012-06-062,1432,2032,1302,1813,385,1002,181
2012-06-052,1252,1462,0912,1083,027,8002,108
2012-06-042,0902,1032,0472,0813,533,2002,081
2012-06-012,1842,1962,1492,1883,990,5002,188
2012-05-312,1352,1862,1132,1843,913,9002,184
2012-05-302,1942,1942,1162,1602,523,3002,160
2012-05-292,1152,1512,1002,1442,947,9002,144
2012-05-282,0952,1292,0672,0912,449,8002,091
2012-05-252,1482,1482,0782,0952,024,5002,095
2012-05-242,1232,1662,1042,1232,067,3002,123
2012-05-232,2012,2062,1222,1342,396,0002,134
2012-05-222,1852,2042,1742,2011,870,2002,201
2012-05-212,1852,2112,1472,1592,210,2002,159
2012-05-182,2472,2502,1732,1853,787,4002,185
2012-05-172,3022,3292,2702,3292,447,0002,329
2012-05-162,3722,3722,2982,3223,022,8002,322
2012-05-152,4502,4502,3792,4012,672,0002,401
2012-05-142,4722,4952,4522,4612,273,4002,461
2012-05-112,3792,4842,3782,4746,535,4002,474
2012-05-102,2272,2972,2272,2792,052,1002,279
2012-05-092,2802,2802,2382,2501,812,0002,250
2012-05-082,3172,3232,2772,2881,789,1002,288
2012-05-072,2422,2852,2412,2792,064,6002,279
2012-05-022,3282,3332,2902,3111,620,3002,311
2012-05-012,3642,3662,3072,3202,115,5002,320
2012-04-272,3862,4372,3712,3932,653,1002,393
2012-04-262,3822,3942,3652,3811,810,4002,381
2012-04-252,3572,3582,3372,3491,441,0002,349
2012-04-242,2992,3402,2962,3361,727,9002,336
2012-04-232,3372,3552,3032,3081,691,6002,308
2012-04-202,3532,3592,3232,3501,477,9002,350
2012-04-192,3502,3532,3052,3432,996,0002,343
2012-04-182,3762,4072,3712,3902,120,3002,390
2012-04-172,3302,3432,3102,3121,591,8002,312
2012-04-162,3442,3672,3182,3292,039,5002,329
2012-04-132,4002,4102,3802,3833,254,7002,383
2012-04-122,3942,4012,3642,3951,839,7002,395
2012-04-112,3282,4092,3202,4032,474,9002,403
2012-04-102,3942,4122,3562,3761,992,2002,376
2012-04-092,4082,4082,3532,3682,548,6002,368
2012-04-062,4262,4742,4262,4503,245,1002,450
2012-04-052,3982,4472,3542,4254,717,0002,425
2012-04-042,5402,5462,4652,4712,245,2002,471
2012-04-032,5312,5452,5042,5381,833,4002,538
2012-04-022,5352,5522,5282,5393,038,5002,539
2012-03-302,5312,5312,4632,5122,782,4002,512
2012-03-292,5472,5552,5032,5152,352,0002,515
2012-03-282,5052,5382,4952,5331,916,9002,533
2012-03-272,4952,5232,4842,5212,238,4002,521
2012-03-262,4422,4522,4132,4361,809,5002,436
2012-03-232,4112,4482,4002,4472,725,9002,447
2012-03-222,3942,4572,3942,4402,091,9002,440
2012-03-212,4272,4302,3952,4133,195,7002,413
2012-03-192,4752,4882,4582,4621,548,5002,462
2012-03-162,4552,4922,4432,4652,636,3002,465
2012-03-152,4502,4502,4132,4433,142,2002,443
2012-03-142,4132,4292,4022,4052,845,2002,405
2012-03-132,3622,3632,3242,3364,266,6002,336
2012-03-122,3102,3792,3092,3506,148,1002,350
2012-03-092,2912,2982,2502,2695,107,0002,269
2012-03-082,1822,2432,1812,2414,161,2002,241
2012-03-072,1122,1482,1002,1484,106,2002,148
2012-03-062,1442,1652,1272,1623,383,7002,162
2012-03-052,1602,1752,1262,1352,719,5002,135
2012-03-022,2302,2332,1512,1742,919,0002,174
2012-03-012,2362,2552,1602,1843,396,4002,184
2012-02-292,2282,2432,1942,2013,367,6002,201
2012-02-282,1212,1872,1152,1822,508,3002,182
2012-02-272,2062,2242,1392,1413,567,4002,141
2012-02-242,1802,2032,1602,1782,307,3002,178
2012-02-232,1572,1772,1232,1593,072,7002,159
2012-02-222,1582,1742,1482,1582,175,4002,158
2012-02-212,1362,1692,1282,1452,088,2002,145
2012-02-202,1902,2082,1462,1462,617,4002,146
2012-02-172,0912,1452,0902,1274,416,0002,127
2012-02-162,0752,0802,0392,0482,892,0002,048
2012-02-152,0752,0982,0662,0893,108,7002,089
2012-02-142,0482,0702,0442,0672,589,6002,067
2012-02-132,0222,0762,0182,0651,816,6002,065
2012-02-102,0552,0632,0302,0462,516,7002,046
2012-02-092,0502,0732,0462,0642,509,0002,064
2012-02-082,0632,0862,0362,0623,652,2002,062
2012-02-072,0592,0792,0392,0634,013,4002,063
2012-02-062,0672,0982,0142,0649,261,3002,064
2012-02-031,8661,8851,8551,8572,215,0001,857
2012-02-021,8821,8841,8661,8761,520,3001,876
2012-02-011,8671,8741,8511,8661,914,4001,866
2012-01-311,8691,8691,8431,8661,704,6001,866
2012-01-301,8571,8741,8401,8611,667,2001,861
2012-01-271,8581,8871,8491,8673,260,7001,867
2012-01-261,8341,8541,8311,8471,800,1001,847
2012-01-251,8201,8501,8111,8422,252,6001,842
2012-01-241,8161,8221,7951,8041,780,3001,804
2012-01-231,7991,8171,7961,8022,177,4001,802
2012-01-201,8151,8191,7771,7943,417,4001,794
2012-01-191,7771,8051,7681,7683,177,8001,768
2012-01-181,7071,7431,6991,7271,877,9001,727
2012-01-171,7011,7091,6811,696920,1001,696
2012-01-161,7061,7071,6731,6891,283,9001,689
2012-01-131,6871,7151,6821,7112,710,3001,711
2012-01-121,6701,6821,6621,668960,1001,668
2012-01-111,6901,6961,6721,6792,713,0001,679
2012-01-101,7241,7241,6911,6991,478,9001,699
2012-01-061,7321,7341,6951,7161,882,0001,716
2012-01-051,7651,7651,7291,7331,054,5001,733
2012-01-041,7471,7581,7311,7512,459,4001,751

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