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
2012-12-28	2,527	2,560	2,514	2,526	2,176,600	2,526
2012-12-27	2,499	2,505	2,466	2,469	1,547,800	2,469
2012-12-26	2,469	2,478	2,441	2,474	1,691,000	2,474
2012-12-25	2,450	2,489	2,432	2,449	2,375,300	2,449
2012-12-21	2,414	2,476	2,382	2,393	3,046,900	2,393
2012-12-20	2,492	2,510	2,442	2,449	3,170,300	2,449
2012-12-19	2,480	2,523	2,465	2,523	4,048,400	2,523
2012-12-18	2,397	2,448	2,392	2,440	3,350,600	2,440
2012-12-17	2,438	2,442	2,368	2,378	2,307,900	2,378
2012-12-14	2,397	2,404	2,353	2,388	5,605,900	2,388
2012-12-13	2,306	2,410	2,301	2,401	5,527,500	2,401
2012-12-12	2,250	2,287	2,250	2,256	3,132,800	2,256
2012-12-11	2,195	2,222	2,193	2,197	1,485,100	2,197
2012-12-10	2,230	2,235	2,200	2,203	1,947,600	2,203
2012-12-07	2,210	2,246	2,210	2,213	2,173,300	2,213
2012-12-06	2,236	2,261	2,219	2,249	2,475,800	2,249
2012-12-05	2,205	2,221	2,185	2,203	2,465,600	2,203
2012-12-04	2,262	2,262	2,193	2,205	4,590,600	2,205
2012-12-03	2,297	2,313	2,270	2,275	2,908,500	2,275
2012-11-30	2,204	2,300	2,200	2,284	5,964,100	2,284
2012-11-29	2,178	2,208	2,157	2,186	3,056,500	2,186
2012-11-28	2,140	2,170	2,131	2,143	2,838,900	2,143
2012-11-27	2,150	2,174	2,128	2,147	2,012,900	2,147
2012-11-26	2,200	2,239	2,171	2,171	3,528,500	2,171
2012-11-22	2,150	2,187	2,141	2,177	4,082,600	2,177
2012-11-21	2,089	2,110	2,088	2,096	3,179,600	2,096
2012-11-20	2,097	2,128	2,073	2,073	3,182,400	2,073
2012-11-19	2,055	2,091	2,024	2,080	5,976,200	2,080
2012-11-16	1,928	1,993	1,916	1,987	7,401,400	1,987
2012-11-15	1,828	1,859	1,812	1,853	3,538,900	1,853
2012-11-14	1,825	1,830	1,786	1,794	2,622,000	1,794
2012-11-13	1,861	1,867	1,809	1,816	2,607,200	1,816
2012-11-12	1,858	1,874	1,852	1,856	2,226,800	1,856
2012-11-09	1,892	1,894	1,851	1,878	2,129,300	1,878
2012-11-08	1,857	1,914	1,854	1,902	3,024,800	1,902
2012-11-07	1,893	1,916	1,869	1,886	2,059,100	1,886
2012-11-06	1,895	1,933	1,865	1,876	2,846,300	1,876
2012-11-05	1,888	1,916	1,870	1,882	3,543,200	1,882
2012-11-02	2,012	2,014	1,900	1,928	7,972,200	1,928
2012-11-01	2,015	2,054	2,008	2,053	3,449,500	2,053
2012-10-31	2,050	2,055	2,026	2,030	2,125,900	2,030
2012-10-30	2,007	2,042	1,976	1,986	3,470,200	1,986
2012-10-29	2,027	2,034	1,981	1,988	1,974,900	1,988
2012-10-26	2,075	2,087	2,011	2,014	2,917,200	2,014
2012-10-25	2,056	2,085	2,050	2,074	2,419,200	2,074
2012-10-24	2,030	2,072	2,024	2,043	2,385,000	2,043
2012-10-23	2,045	2,057	2,023	2,044	2,245,300	2,044
2012-10-22	1,958	2,023	1,956	2,012	1,517,600	2,012
2012-10-19	2,014	2,025	1,985	2,011	2,111,900	2,011
2012-10-18	1,948	2,004	1,938	1,997	3,263,800	1,997
2012-10-17	1,976	1,998	1,892	1,923	4,311,900	1,923
2012-10-16	1,949	1,959	1,928	1,950	1,855,400	1,950
2012-10-15	1,892	1,929	1,877	1,926	2,638,100	1,926
2012-10-12	1,925	1,943	1,904	1,913	2,861,500	1,913
2012-10-11	1,870	1,937	1,861	1,895	3,679,600	1,895
2012-10-10	1,900	1,904	1,844	1,900	3,516,800	1,900
2012-10-09	1,979	1,992	1,912	1,939	4,003,400	1,939
2012-10-05	2,010	2,020	1,910	1,939	6,903,400	1,939
2012-10-04	2,044	2,054	2,007	2,037	4,266,800	2,037
2012-10-03	2,128	2,150	2,106	2,113	1,791,900	2,113
2012-10-02	2,147	2,172	2,138	2,145	1,733,000	2,145
2012-10-01	2,135	2,146	2,093	2,117	1,748,900	2,117
2012-09-28	2,157	2,182	2,131	2,148	2,515,300	2,148
2012-09-27	2,164	2,170	2,117	2,153	2,532,400	2,153
2012-09-26	2,180	2,204	2,170	2,178	1,944,200	2,178
2012-09-25	2,186	2,223	2,182	2,217	1,994,700	2,217
2012-09-24	2,174	2,235	2,166	2,198	2,620,900	2,198
2012-09-21	2,181	2,205	2,167	2,181	2,082,600	2,181
2012-09-20	2,156	2,173	2,137	2,141	3,021,200	2,141
2012-09-19	2,135	2,172	2,106	2,157	2,628,200	2,157
2012-09-18	2,185	2,193	2,137	2,142	1,749,000	2,142
2012-09-14	2,112	2,194	2,111	2,173	4,772,900	2,173
2012-09-13	2,068	2,111	2,037	2,088	1,478,800	2,088
2012-09-12	2,040	2,074	2,028	2,068	2,100,300	2,068
2012-09-11	2,078	2,088	2,007	2,033	3,599,500	2,033
2012-09-10	2,117	2,117	2,082	2,096	2,367,200	2,096
2012-09-07	2,182	2,196	2,156	2,159	2,892,400	2,159
2012-09-06	2,078	2,095	2,036	2,078	3,546,900	2,078
2012-09-05	2,121	2,122	2,061	2,076	1,899,500	2,076
2012-09-04	2,114	2,130	2,092	2,122	1,770,100	2,122
2012-09-03	2,128	2,143	2,100	2,116	2,136,600	2,116
2012-08-31	2,187	2,188	2,142	2,152	2,578,500	2,152
2012-08-30	2,255	2,255	2,214	2,221	1,335,500	2,221
2012-08-29	2,230	2,259	2,218	2,249	1,238,800	2,249
2012-08-28	2,257	2,275	2,185	2,210	2,399,300	2,210
2012-08-27	2,262	2,268	2,217	2,244	1,265,100	2,244
2012-08-24	2,191	2,260	2,183	2,233	1,947,200	2,233
2012-08-23	2,171	2,240	2,156	2,230	2,086,100	2,230
2012-08-22	2,200	2,205	2,147	2,187	1,701,500	2,187
2012-08-21	2,220	2,222	2,192	2,196	1,435,700	2,196
2012-08-20	2,210	2,216	2,179	2,197	1,930,200	2,197
2012-08-17	2,174	2,190	2,153	2,178	2,599,200	2,178
2012-08-16	2,102	2,156	2,092	2,148	2,779,100	2,148
2012-08-15	2,100	2,114	2,081	2,096	1,420,600	2,096
2012-08-14	2,125	2,126	2,083	2,096	3,209,500	2,096
2012-08-13	2,075	2,120	2,073	2,113	2,172,800	2,113
2012-08-10	2,070	2,113	2,070	2,080	3,656,300	2,080
2012-08-09	2,030	2,113	2,001	2,086	12,405,600	2,086
2012-08-08	2,300	2,335	2,264	2,270	3,314,300	2,270
2012-08-07	2,201	2,238	2,194	2,212	1,664,000	2,212
2012-08-06	2,157	2,212	2,157	2,199	2,071,800	2,199
2012-08-03	2,122	2,130	2,093	2,115	1,954,600	2,115
2012-08-02	2,151	2,169	2,136	2,156	1,784,600	2,156
2012-08-01	2,155	2,165	2,136	2,163	1,792,600	2,163
2012-07-31	2,159	2,207	2,125	2,184	2,571,000	2,184
2012-07-30	2,177	2,179	2,125	2,147	1,692,300	2,147
2012-07-27	2,157	2,171	2,108	2,136	2,353,100	2,136
2012-07-26	2,110	2,115	2,071	2,105	3,269,100	2,105
2012-07-25	2,130	2,140	2,061	2,108	3,720,500	2,108
2012-07-24	2,184	2,207	2,141	2,200	2,809,700	2,200
2012-07-23	2,227	2,261	2,193	2,210	2,510,700	2,210
2012-07-20	2,304	2,312	2,261	2,274	2,245,500	2,274
2012-07-19	2,253	2,276	2,230	2,264	1,962,000	2,264
2012-07-18	2,254	2,267	2,218	2,227	2,626,800	2,227
2012-07-17	2,275	2,278	2,217	2,255	2,459,400	2,255
2012-07-13	2,259	2,312	2,232	2,302	3,756,400	2,302
2012-07-12	2,350	2,350	2,273	2,285	3,118,200	2,285
2012-07-11	2,347	2,378	2,337	2,350	3,855,800	2,350
2012-07-10	2,417	2,421	2,321	2,336	8,956,700	2,336
2012-07-09	2,544	2,549	2,504	2,512	2,450,500	2,512
2012-07-06	2,555	2,597	2,550	2,579	3,415,600	2,579
2012-07-05	2,530	2,559	2,526	2,539	2,238,900	2,539
2012-07-04	2,497	2,525	2,478	2,504	2,184,400	2,504
2012-07-03	2,400	2,463	2,398	2,458	1,867,500	2,458
2012-07-02	2,420	2,426	2,377	2,385	1,179,900	2,385
2012-06-29	2,372	2,417	2,343	2,402	1,946,400	2,402
2012-06-28	2,366	2,394	2,355	2,379	2,427,700	2,379
2012-06-27	2,370	2,370	2,297	2,333	2,166,200	2,333
2012-06-26	2,355	2,392	2,348	2,373	1,680,600	2,373
2012-06-25	2,403	2,405	2,368	2,375	1,815,600	2,375
2012-06-22	2,364	2,411	2,363	2,398	2,233,200	2,398
2012-06-21	2,367	2,405	2,360	2,397	2,726,400	2,397
2012-06-20	2,377	2,380	2,326	2,352	1,747,000	2,352
2012-06-19	2,396	2,400	2,334	2,344	1,813,500	2,344
2012-06-18	2,389	2,398	2,370	2,395	2,205,200	2,395
2012-06-15	2,349	2,350	2,302	2,313	1,859,300	2,313
2012-06-14	2,300	2,343	2,295	2,335	2,808,400	2,335
2012-06-13	2,257	2,303	2,251	2,292	2,494,800	2,292
2012-06-12	2,214	2,264	2,199	2,240	1,682,300	2,240
2012-06-11	2,260	2,277	2,249	2,263	1,634,600	2,263
2012-06-08	2,257	2,257	2,195	2,204	4,445,400	2,204
2012-06-07	2,248	2,267	2,220	2,256	3,063,100	2,256
2012-06-06	2,143	2,203	2,130	2,181	3,385,100	2,181
2012-06-05	2,125	2,146	2,091	2,108	3,027,800	2,108
2012-06-04	2,090	2,103	2,047	2,081	3,533,200	2,081
2012-06-01	2,184	2,196	2,149	2,188	3,990,500	2,188
2012-05-31	2,135	2,186	2,113	2,184	3,913,900	2,184
2012-05-30	2,194	2,194	2,116	2,160	2,523,300	2,160
2012-05-29	2,115	2,151	2,100	2,144	2,947,900	2,144
2012-05-28	2,095	2,129	2,067	2,091	2,449,800	2,091
2012-05-25	2,148	2,148	2,078	2,095	2,024,500	2,095
2012-05-24	2,123	2,166	2,104	2,123	2,067,300	2,123
2012-05-23	2,201	2,206	2,122	2,134	2,396,000	2,134
2012-05-22	2,185	2,204	2,174	2,201	1,870,200	2,201
2012-05-21	2,185	2,211	2,147	2,159	2,210,200	2,159
2012-05-18	2,247	2,250	2,173	2,185	3,787,400	2,185
2012-05-17	2,302	2,329	2,270	2,329	2,447,000	2,329
2012-05-16	2,372	2,372	2,298	2,322	3,022,800	2,322
2012-05-15	2,450	2,450	2,379	2,401	2,672,000	2,401
2012-05-14	2,472	2,495	2,452	2,461	2,273,400	2,461
2012-05-11	2,379	2,484	2,378	2,474	6,535,400	2,474
2012-05-10	2,227	2,297	2,227	2,279	2,052,100	2,279
2012-05-09	2,280	2,280	2,238	2,250	1,812,000	2,250
2012-05-08	2,317	2,323	2,277	2,288	1,789,100	2,288
2012-05-07	2,242	2,285	2,241	2,279	2,064,600	2,279
2012-05-02	2,328	2,333	2,290	2,311	1,620,300	2,311
2012-05-01	2,364	2,366	2,307	2,320	2,115,500	2,320
2012-04-27	2,386	2,437	2,371	2,393	2,653,100	2,393
2012-04-26	2,382	2,394	2,365	2,381	1,810,400	2,381
2012-04-25	2,357	2,358	2,337	2,349	1,441,000	2,349
2012-04-24	2,299	2,340	2,296	2,336	1,727,900	2,336
2012-04-23	2,337	2,355	2,303	2,308	1,691,600	2,308
2012-04-20	2,353	2,359	2,323	2,350	1,477,900	2,350
2012-04-19	2,350	2,353	2,305	2,343	2,996,000	2,343
2012-04-18	2,376	2,407	2,371	2,390	2,120,300	2,390
2012-04-17	2,330	2,343	2,310	2,312	1,591,800	2,312
2012-04-16	2,344	2,367	2,318	2,329	2,039,500	2,329
2012-04-13	2,400	2,410	2,380	2,383	3,254,700	2,383
2012-04-12	2,394	2,401	2,364	2,395	1,839,700	2,395
2012-04-11	2,328	2,409	2,320	2,403	2,474,900	2,403
2012-04-10	2,394	2,412	2,356	2,376	1,992,200	2,376
2012-04-09	2,408	2,408	2,353	2,368	2,548,600	2,368
2012-04-06	2,426	2,474	2,426	2,450	3,245,100	2,450
2012-04-05	2,398	2,447	2,354	2,425	4,717,000	2,425
2012-04-04	2,540	2,546	2,465	2,471	2,245,200	2,471
2012-04-03	2,531	2,545	2,504	2,538	1,833,400	2,538
2012-04-02	2,535	2,552	2,528	2,539	3,038,500	2,539
2012-03-30	2,531	2,531	2,463	2,512	2,782,400	2,512
2012-03-29	2,547	2,555	2,503	2,515	2,352,000	2,515
2012-03-28	2,505	2,538	2,495	2,533	1,916,900	2,533
2012-03-27	2,495	2,523	2,484	2,521	2,238,400	2,521
2012-03-26	2,442	2,452	2,413	2,436	1,809,500	2,436
2012-03-23	2,411	2,448	2,400	2,447	2,725,900	2,447
2012-03-22	2,394	2,457	2,394	2,440	2,091,900	2,440
2012-03-21	2,427	2,430	2,395	2,413	3,195,700	2,413
2012-03-19	2,475	2,488	2,458	2,462	1,548,500	2,462
2012-03-16	2,455	2,492	2,443	2,465	2,636,300	2,465
2012-03-15	2,450	2,450	2,413	2,443	3,142,200	2,443
2012-03-14	2,413	2,429	2,402	2,405	2,845,200	2,405
2012-03-13	2,362	2,363	2,324	2,336	4,266,600	2,336
2012-03-12	2,310	2,379	2,309	2,350	6,148,100	2,350
2012-03-09	2,291	2,298	2,250	2,269	5,107,000	2,269
2012-03-08	2,182	2,243	2,181	2,241	4,161,200	2,241
2012-03-07	2,112	2,148	2,100	2,148	4,106,200	2,148
2012-03-06	2,144	2,165	2,127	2,162	3,383,700	2,162
2012-03-05	2,160	2,175	2,126	2,135	2,719,500	2,135
2012-03-02	2,230	2,233	2,151	2,174	2,919,000	2,174
2012-03-01	2,236	2,255	2,160	2,184	3,396,400	2,184
2012-02-29	2,228	2,243	2,194	2,201	3,367,600	2,201
2012-02-28	2,121	2,187	2,115	2,182	2,508,300	2,182
2012-02-27	2,206	2,224	2,139	2,141	3,567,400	2,141
2012-02-24	2,180	2,203	2,160	2,178	2,307,300	2,178
2012-02-23	2,157	2,177	2,123	2,159	3,072,700	2,159
2012-02-22	2,158	2,174	2,148	2,158	2,175,400	2,158
2012-02-21	2,136	2,169	2,128	2,145	2,088,200	2,145
2012-02-20	2,190	2,208	2,146	2,146	2,617,400	2,146
2012-02-17	2,091	2,145	2,090	2,127	4,416,000	2,127
2012-02-16	2,075	2,080	2,039	2,048	2,892,000	2,048
2012-02-15	2,075	2,098	2,066	2,089	3,108,700	2,089
2012-02-14	2,048	2,070	2,044	2,067	2,589,600	2,067
2012-02-13	2,022	2,076	2,018	2,065	1,816,600	2,065
2012-02-10	2,055	2,063	2,030	2,046	2,516,700	2,046
2012-02-09	2,050	2,073	2,046	2,064	2,509,000	2,064
2012-02-08	2,063	2,086	2,036	2,062	3,652,200	2,062
2012-02-07	2,059	2,079	2,039	2,063	4,013,400	2,063
2012-02-06	2,067	2,098	2,014	2,064	9,261,300	2,064
2012-02-03	1,866	1,885	1,855	1,857	2,215,000	1,857
2012-02-02	1,882	1,884	1,866	1,876	1,520,300	1,876
2012-02-01	1,867	1,874	1,851	1,866	1,914,400	1,866
2012-01-31	1,869	1,869	1,843	1,866	1,704,600	1,866
2012-01-30	1,857	1,874	1,840	1,861	1,667,200	1,861
2012-01-27	1,858	1,887	1,849	1,867	3,260,700	1,867
2012-01-26	1,834	1,854	1,831	1,847	1,800,100	1,847
2012-01-25	1,820	1,850	1,811	1,842	2,252,600	1,842
2012-01-24	1,816	1,822	1,795	1,804	1,780,300	1,804
2012-01-23	1,799	1,817	1,796	1,802	2,177,400	1,802
2012-01-20	1,815	1,819	1,777	1,794	3,417,400	1,794
2012-01-19	1,777	1,805	1,768	1,768	3,177,800	1,768
2012-01-18	1,707	1,743	1,699	1,727	1,877,900	1,727
2012-01-17	1,701	1,709	1,681	1,696	920,100	1,696
2012-01-16	1,706	1,707	1,673	1,689	1,283,900	1,689
2012-01-13	1,687	1,715	1,682	1,711	2,710,300	1,711
2012-01-12	1,670	1,682	1,662	1,668	960,100	1,668
2012-01-11	1,690	1,696	1,672	1,679	2,713,000	1,679
2012-01-10	1,724	1,724	1,691	1,699	1,478,900	1,699
2012-01-06	1,732	1,734	1,695	1,716	1,882,000	1,716
2012-01-05	1,765	1,765	1,729	1,733	1,054,500	1,733
2012-01-04	1,747	1,758	1,731	1,751	2,459,400	1,751

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

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 [2012年度]

7731 (株)ニコンの時系列データ [2012年度]