1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2013年

7731 (株)ニコン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,9882,0331,9862,0093,897,2002,009
2013-12-271,9721,9881,9651,9832,269,5001,983
2013-12-261,9801,9881,9501,9623,217,8001,962
2013-12-251,9701,9751,9571,9731,720,7001,973
2013-12-241,9851,9941,9571,9642,580,2001,964
2013-12-201,9661,9891,9651,9893,820,4001,989
2013-12-191,9641,9881,9621,9672,700,9001,967
2013-12-181,9211,9551,9191,9442,761,5001,944
2013-12-171,9341,9421,9111,9202,768,2001,920
2013-12-161,9511,9541,9131,9292,320,1001,929
2013-12-131,9331,9731,9211,9524,914,1001,952
2013-12-121,9661,9661,9121,9384,434,1001,938
2013-12-112,0102,0411,9611,9844,043,3001,984
2013-12-101,9882,0101,9862,0043,164,0002,004
2013-12-091,9681,9891,9681,9832,859,3001,983
2013-12-061,9101,9581,9041,9513,468,8001,951
2013-12-051,9301,9531,9161,9244,362,8001,924
2013-12-041,9201,9351,8961,9293,694,1001,929
2013-12-031,9301,9451,9181,9343,452,8001,934
2013-12-021,9311,9431,9151,9264,454,3001,926
2013-11-291,9391,9471,9221,9423,047,7001,942
2013-11-281,9501,9641,9261,9424,189,1001,942
2013-11-271,8901,9401,8851,9227,722,9001,922
2013-11-261,8751,8871,8651,8733,542,7001,873
2013-11-251,8351,8881,8351,8814,886,8001,881
2013-11-221,8181,8301,8091,8164,222,8001,816
2013-11-211,7721,8051,7701,7933,895,4001,793
2013-11-201,7771,8071,7501,7543,086,1001,754
2013-11-191,7621,7751,7511,7673,382,7001,767
2013-11-181,7761,7781,7361,7643,510,2001,764
2013-11-151,7621,7891,7581,7792,577,0001,779
2013-11-141,7251,7641,7191,7422,909,2001,742
2013-11-131,7151,7281,7071,7202,259,4001,720
2013-11-121,7301,7301,6941,7134,079,7001,713
2013-11-111,7251,7371,7081,7312,963,8001,731
2013-11-081,7101,7281,6781,7255,935,5001,725
2013-11-071,7851,8151,7801,7903,119,3001,790
2013-11-061,7341,7911,7341,7592,062,5001,759
2013-11-051,7461,7661,7121,7343,033,0001,734
2013-11-011,8291,8471,7441,7694,709,0001,769
2013-10-311,8391,8421,8061,8101,567,9001,810
2013-10-301,8441,8481,8321,8391,552,8001,839
2013-10-291,8341,8361,8111,8301,646,1001,830
2013-10-281,8331,8471,8251,8382,010,2001,838
2013-10-251,8811,8831,8101,8164,267,1001,816
2013-10-241,8681,8851,8431,8822,804,1001,882
2013-10-231,8921,9041,8651,8715,029,8001,871
2013-10-221,8451,8771,8431,8632,980,7001,863
2013-10-211,8381,8501,8361,8402,473,5001,840
2013-10-181,8211,8391,8101,8333,188,8001,833
2013-10-171,8301,8331,8131,8152,861,6001,815
2013-10-161,7931,8091,7841,7992,527,9001,799
2013-10-151,8191,8231,7611,7835,587,5001,783
2013-10-111,8001,8391,7881,8219,090,5001,821
2013-10-101,7271,7511,7101,7484,869,0001,748
2013-10-091,6811,7181,6761,7143,733,8001,714
2013-10-081,6841,6861,6711,6783,705,1001,678
2013-10-071,6931,7011,6691,6882,394,3001,688
2013-10-041,6871,7011,6641,6922,920,5001,692
2013-10-031,6951,7071,6861,6933,105,8001,693
2013-10-021,7151,7321,6901,6973,834,6001,697
2013-10-011,7141,7211,7011,7112,925,7001,711
2013-09-301,7301,7311,7021,7133,406,0001,713
2013-09-271,7481,7611,7341,7443,461,7001,744
2013-09-261,7401,7421,7051,7253,211,6001,725
2013-09-251,7791,7791,7381,7403,108,8001,740
2013-09-241,8031,8051,7521,7684,962,5001,768
2013-09-201,7011,8181,7001,80910,886,5001,809
2013-09-191,6931,7051,6821,7003,415,2001,700
2013-09-181,6601,6851,6521,6713,441,4001,671
2013-09-171,6571,6691,6471,6472,441,7001,647
2013-09-131,6481,6521,6371,6464,356,2001,646
2013-09-121,6501,6571,6461,6512,109,3001,651
2013-09-111,6501,6631,6441,6472,612,9001,647
2013-09-101,6591,6591,6431,6462,817,5001,646
2013-09-091,6771,6831,6331,6413,761,5001,641
2013-09-061,6541,6591,6331,6391,758,4001,639
2013-09-051,6541,6631,6371,6532,932,1001,653
2013-09-041,6471,6691,6321,6532,537,0001,653
2013-09-031,6351,6501,6261,6504,096,1001,650
2013-09-021,6611,6611,6071,6124,127,2001,612
2013-08-301,6731,6951,6571,6603,994,0001,660
2013-08-291,6711,6771,6501,6573,529,1001,657
2013-08-281,6661,6851,6541,6782,858,1001,678
2013-08-271,7111,7111,6821,6863,402,9001,686
2013-08-261,7081,7141,6961,7022,754,0001,702
2013-08-231,7001,7201,6901,7044,398,5001,704
2013-08-221,6951,6951,6751,6823,507,5001,682
2013-08-211,7001,7041,6941,7015,068,9001,701
2013-08-201,7281,7381,6901,6945,919,9001,694
2013-08-191,7101,7341,7071,7294,701,7001,729
2013-08-161,7091,7091,6841,7004,628,3001,700
2013-08-151,7451,7491,7021,72012,212,0001,720
2013-08-141,6941,6961,6751,6885,322,7001,688
2013-08-131,7001,7091,6681,6896,751,7001,689
2013-08-121,7271,7351,6661,68710,659,0001,687
2013-08-091,8701,8701,6851,72622,539,1001,726
2013-08-082,0402,0642,0032,0143,134,0002,014
2013-08-072,0932,0962,0332,0402,701,8002,040
2013-08-062,0662,1112,0392,1103,455,1002,110
2013-08-052,0502,0842,0362,0662,614,4002,066
2013-08-022,0752,0842,0122,0494,417,2002,049
2013-08-012,0372,0492,0132,0493,440,4002,049
2013-07-312,0762,0762,0282,0493,042,8002,049
2013-07-302,0802,1082,0632,0932,849,5002,093
2013-07-292,0562,1112,0502,0843,913,3002,084
2013-07-262,1432,1482,0652,0804,675,3002,080
2013-07-252,2012,2022,1412,1615,356,2002,161
2013-07-242,2772,2932,2512,2681,745,3002,268
2013-07-232,2852,3252,2702,2832,964,0002,283
2013-07-222,2912,3002,2592,2982,116,1002,298
2013-07-192,3282,3452,2502,2663,545,9002,266
2013-07-182,2772,3132,2662,3122,483,4002,312
2013-07-172,2542,2872,2412,2782,392,7002,278
2013-07-162,2932,3102,2772,2871,834,6002,287
2013-07-122,2352,3002,2352,2564,447,1002,256
2013-07-112,2802,2842,2112,2284,614,0002,228
2013-07-102,3252,3422,2932,3142,335,8002,314
2013-07-092,3592,3592,2912,3252,895,5002,325
2013-07-082,3792,3882,3242,3342,380,0002,334
2013-07-052,3182,3582,3172,3462,887,1002,346
2013-07-042,3442,3972,2952,3024,842,7002,302
2013-07-032,3302,3392,2922,3122,560,7002,312
2013-07-022,2872,3002,2552,3002,809,5002,300
2013-07-012,3202,3242,2252,2713,660,1002,271
2013-06-282,3182,3682,3062,3143,006,3002,314
2013-06-272,2972,3442,2812,3002,045,8002,300
2013-06-262,3432,3642,2752,2841,470,7002,284
2013-06-252,3272,3792,2732,3172,497,4002,317
2013-06-242,3942,3942,3032,3152,060,3002,315
2013-06-212,2892,3892,2532,3563,542,1002,356
2013-06-202,4262,4322,3022,3275,516,6002,327
2013-06-192,4682,4862,4422,4701,974,5002,470
2013-06-182,4252,4632,4042,4291,339,2002,429
2013-06-172,3612,4412,3422,4341,686,3002,434
2013-06-142,4282,4752,3702,3813,852,2002,381
2013-06-132,4642,4652,3602,3892,865,2002,389
2013-06-122,4312,5312,4122,5262,262,1002,526
2013-06-112,5372,5662,4682,4852,595,9002,485
2013-06-102,5132,5872,5032,5742,088,7002,574
2013-06-072,4002,5082,3692,4632,965,2002,463
2013-06-062,4302,5352,4152,4653,219,2002,465
2013-06-052,6112,6152,4632,4673,505,7002,467
2013-06-042,5522,6122,5152,5993,340,4002,599
2013-06-032,6572,6652,5882,5894,505,7002,589
2013-05-312,7152,7882,7002,7042,952,6002,704
2013-05-302,7002,7312,6632,6944,403,2002,694
2013-05-292,7972,7982,7042,7182,895,8002,718
2013-05-282,7242,8082,7182,7603,254,6002,760
2013-05-272,7902,8522,7642,7732,988,2002,773
2013-05-242,7902,8922,6982,8325,197,0002,832
2013-05-232,9002,9712,7142,7235,724,7002,723
2013-05-222,8922,9452,8482,8662,470,4002,866
2013-05-212,8172,9142,8062,8783,831,7002,878
2013-05-202,8002,8422,7902,8262,246,9002,826
2013-05-172,8192,8192,7562,7952,872,6002,795
2013-05-162,7632,8352,7542,8305,076,8002,830
2013-05-152,6442,7482,6292,7296,753,3002,729
2013-05-142,5902,6152,5622,5682,906,5002,568
2013-05-132,5302,6272,5292,6116,252,2002,611
2013-05-102,5322,5372,4362,50014,924,6002,500
2013-05-092,2042,2082,1722,1822,385,1002,182
2013-05-082,1782,2082,1732,1932,741,3002,193
2013-05-072,1752,1942,1692,1723,380,9002,172
2013-05-022,1062,1142,0892,1132,533,3002,113
2013-05-012,1082,1182,0952,1061,858,7002,106
2013-04-302,1452,1472,0822,1183,260,5002,118
2013-04-262,1842,1902,1252,1554,787,6002,155
2013-04-252,2002,2352,1442,1676,281,7002,167
2013-04-242,2452,2722,2302,2493,322,0002,249
2013-04-232,2002,2152,1842,2061,346,2002,206
2013-04-222,2092,2282,1962,2031,889,8002,203
2013-04-192,1352,1852,1212,1732,509,9002,173
2013-04-182,1802,1802,1242,1252,458,3002,125
2013-04-172,1572,1842,1462,1701,839,3002,170
2013-04-162,1412,1732,1212,1502,201,4002,150
2013-04-152,2002,2322,1712,1822,405,1002,182
2013-04-122,2482,2492,1972,2283,758,4002,228
2013-04-112,2442,2502,1942,2254,019,3002,225
2013-04-102,1422,2282,1352,1994,170,9002,199
2013-04-092,1302,1442,1052,1303,538,0002,130
2013-04-082,1702,1772,0932,1075,116,4002,107
2013-04-052,2192,2462,1272,1306,682,3002,130
2013-04-042,1002,1492,0662,1483,874,2002,148
2013-04-032,1422,1532,1002,1303,514,0002,130
2013-04-022,1602,1612,0722,1525,737,6002,152
2013-04-012,2352,2642,2212,2223,259,4002,222
2013-03-292,1992,2492,1872,2312,796,2002,231
2013-03-282,2362,2432,1852,2053,883,5002,205
2013-03-272,2632,2642,2192,2353,477,2002,235
2013-03-262,2782,2782,2412,2493,372,5002,249
2013-03-252,3022,3122,2722,2923,383,0002,292
2013-03-222,2982,3022,2462,2523,844,9002,252
2013-03-212,3522,3772,3132,3263,975,6002,326
2013-03-192,2902,3422,2892,3314,855,6002,331
2013-03-182,2502,2982,2322,2555,152,7002,255
2013-03-152,2562,2982,2432,2628,393,6002,262
2013-03-142,1502,2202,1442,2068,198,5002,206
2013-03-132,0612,1732,0562,1188,960,8002,118
2013-03-122,0392,0632,0352,0534,746,6002,053
2013-03-112,0512,0532,0242,0313,979,3002,031
2013-03-082,0502,0662,0412,0507,909,9002,050
2013-03-072,0652,0852,0432,0444,546,5002,044
2013-03-062,0302,0542,0082,0444,803,7002,044
2013-03-052,0152,0401,9802,0245,024,1002,024
2013-03-042,0552,0562,0122,0164,370,6002,016
2013-03-012,0712,0762,0512,0642,570,4002,064
2013-02-282,0792,0842,0482,0804,871,6002,080
2013-02-272,0722,0862,0512,0713,464,4002,071
2013-02-262,0922,1082,0732,0784,422,8002,078
2013-02-252,1562,1682,1352,1522,881,1002,152
2013-02-222,1002,1182,0632,1173,541,9002,117
2013-02-212,1302,1422,1122,1222,659,9002,122
2013-02-202,1552,1642,1332,1403,759,9002,140
2013-02-192,1342,1572,1202,1473,616,7002,147
2013-02-182,1402,1632,1252,1414,711,5002,141
2013-02-152,0912,1332,0862,1185,417,2002,118
2013-02-142,0702,1082,0522,0954,471,0002,095
2013-02-132,0982,1272,0462,0795,976,7002,079
2013-02-122,1002,1392,0852,0886,575,7002,088
2013-02-082,1002,1692,0612,07717,858,0002,077
2013-02-072,1392,2142,1392,13929,842,7002,139
2013-02-062,6152,6852,5742,6394,691,7002,639
2013-02-052,5492,6252,5322,5913,376,5002,591
2013-02-042,6122,6152,5672,5931,734,3002,593
2013-02-012,6152,6372,5622,5772,355,6002,577
2013-01-312,6002,6372,5722,6112,426,3002,611
2013-01-302,5802,5952,5552,5882,212,5002,588
2013-01-292,5312,6002,5292,5851,890,8002,585
2013-01-282,5752,5802,5352,5512,336,1002,551
2013-01-252,6202,6242,5432,5743,901,7002,574
2013-01-242,5302,5922,5112,5832,191,6002,583
2013-01-232,5612,6152,5542,5582,384,4002,558
2013-01-222,6492,6772,5912,6373,177,7002,637
2013-01-212,7002,7102,6322,6342,942,3002,634
2013-01-182,6792,7002,6412,6754,905,0002,675
2013-01-172,5532,6062,4732,5293,312,2002,529
2013-01-162,6002,6392,5272,5384,701,6002,538
2013-01-152,7472,7502,6422,6613,915,7002,661
2013-01-112,6992,7402,6782,7213,052,4002,721
2013-01-102,6132,6432,6022,6331,494,8002,633
2013-01-092,5362,6182,5172,5921,673,0002,592
2013-01-082,6002,6392,5602,5672,644,4002,567
2013-01-072,6952,6982,6052,6112,205,2002,611
2013-01-042,6762,6922,6422,6562,365,8002,656

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