1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2016年

7731 (株)ニコン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8001,8251,8001,8171,387,0001,817
2016-12-291,8251,8291,8051,8101,428,7001,810
2016-12-281,8171,8451,8101,8332,189,8001,833
2016-12-271,8001,8201,7921,8171,905,4001,817
2016-12-261,8041,8151,7921,798919,5001,798
2016-12-221,7901,7991,7731,7991,904,9001,799
2016-12-211,7881,8061,7681,7801,875,4001,780
2016-12-201,7771,7831,7561,7822,345,0001,782
2016-12-191,7721,7781,7601,7741,625,0001,774
2016-12-161,7701,7821,7661,7792,759,2001,779
2016-12-151,7791,7881,7511,7612,810,6001,761
2016-12-141,7681,7811,7631,7752,535,5001,775
2016-12-131,7511,7741,7421,7642,486,4001,764
2016-12-121,7841,7861,7521,7553,323,8001,755
2016-12-091,7501,7591,7451,7504,911,4001,750
2016-12-081,7081,7401,7061,7404,366,9001,740
2016-12-071,6921,7041,6861,6973,118,4001,697
2016-12-061,6571,6831,6561,6833,584,7001,683
2016-12-051,6691,6701,6351,6413,005,5001,641
2016-12-021,6741,6741,6521,6692,930,4001,669
2016-12-011,6971,7021,6741,6824,503,5001,682
2016-11-301,6571,6861,6571,6804,165,8001,680
2016-11-291,6551,6991,6431,6854,943,5001,685
2016-11-281,6601,6601,6411,6542,160,9001,654
2016-11-251,6181,6531,6051,6514,550,6001,651
2016-11-241,5941,6171,5881,6152,929,5001,615
2016-11-221,5671,6061,5601,6023,863,8001,602
2016-11-211,5531,5691,5531,5582,593,4001,558
2016-11-181,5621,5691,5501,5572,688,9001,557
2016-11-171,5471,5601,5361,5493,055,2001,549
2016-11-161,5751,5801,5501,5602,943,3001,560
2016-11-151,5611,5641,5351,5613,657,3001,561
2016-11-141,5681,5701,5401,5704,457,7001,570
2016-11-111,6041,6041,5531,5564,372,7001,556
2016-11-101,6001,6391,5681,5897,284,7001,589
2016-11-091,6451,6561,4971,53911,864,4001,539
2016-11-081,6601,6671,6301,6475,763,0001,647
2016-11-071,6191,6481,6141,6263,916,8001,626
2016-11-041,6081,6161,5681,5843,762,2001,584
2016-11-021,6361,6371,6021,6172,579,9001,617
2016-11-011,6081,6501,6021,6485,887,2001,648
2016-10-311,5661,5881,5601,5873,217,2001,587
2016-10-281,5651,5871,5651,5754,199,6001,575
2016-10-271,5591,5611,5461,5582,308,6001,558
2016-10-261,5741,5751,5511,5662,731,3001,566
2016-10-251,5881,5961,5791,5862,012,2001,586
2016-10-241,5881,5881,5721,5782,032,0001,578
2016-10-211,5721,5911,5631,5762,836,8001,576
2016-10-201,5591,5671,5491,5663,593,0001,566
2016-10-191,5791,5841,5671,5762,672,6001,576
2016-10-171,5751,5811,5661,5782,144,2001,578
2016-10-131,5801,5971,5661,5702,699,0001,570
2016-10-121,5611,5851,5561,5702,279,5001,570
2016-10-111,5781,5851,5701,5722,256,2001,572
2016-10-071,5561,5771,5561,5672,476,8001,567
2016-10-061,5391,5591,5381,5553,183,2001,555
2016-10-051,5271,5341,5191,5281,659,3001,528
2016-10-041,5121,5351,5061,5222,191,1001,522
2016-10-031,5101,5151,4911,4971,845,0001,497
2016-09-301,5101,5161,4921,5042,766,5001,504
2016-09-291,5151,5451,5121,5272,599,4001,527
2016-09-281,5181,5261,5091,5131,501,6001,513
2016-09-271,5181,5401,5021,5402,529,1001,540
2016-09-261,5301,5621,5261,5303,629,3001,530
2016-09-231,5031,5051,4881,5011,717,9001,501
2016-09-211,4861,5071,4711,5032,427,2001,503
2016-09-201,4791,4981,4691,4941,698,4001,494
2016-09-161,4971,4971,4711,4912,054,5001,491
2016-09-151,4941,5051,4831,4952,004,5001,495
2016-09-141,5061,5121,5001,5071,382,6001,507
2016-09-131,5141,5211,5061,5181,549,1001,518
2016-09-121,5101,5211,5001,5131,943,0001,513
2016-09-091,5091,5371,5091,5313,798,7001,531
2016-09-081,5111,5141,5001,5081,716,6001,508
2016-09-071,5081,5211,4941,5073,541,6001,507
2016-09-061,5421,5531,5121,5453,140,7001,545
2016-09-051,5741,5811,5451,5473,037,6001,547
2016-09-021,5401,5561,5311,5442,306,0001,544
2016-09-011,5191,5481,5101,5382,908,2001,538
2016-08-311,5001,5411,4951,5194,564,3001,519
2016-08-301,4821,5001,4771,4841,863,8001,484
2016-08-291,4961,5251,4931,4972,911,3001,497
2016-08-261,4741,4741,4511,4693,245,2001,469
2016-08-251,4881,5081,4801,4822,427,4001,482
2016-08-241,4801,4931,4771,4881,802,9001,488
2016-08-231,4891,4921,4711,4822,300,7001,482
2016-08-221,4941,4991,4771,4921,776,9001,492
2016-08-191,4831,5111,4831,5023,519,5001,502
2016-08-181,4731,4881,4691,4742,323,8001,474
2016-08-171,4701,4851,4601,4782,556,5001,478
2016-08-161,5201,5201,4721,4743,660,8001,474
2016-08-151,5391,5421,5031,5172,970,9001,517
2016-08-121,5601,5691,5371,5442,564,4001,544
2016-08-101,5441,5611,5331,5521,859,2001,552
2016-08-091,5451,5621,5421,5543,847,5001,554
2016-08-081,5411,5521,5401,5453,594,8001,545
2016-08-051,5901,5901,5071,5238,029,3001,523
2016-08-041,4451,4591,4291,4593,211,2001,459
2016-08-031,4431,4541,4341,4453,435,1001,445
2016-08-021,4401,4571,4381,4441,896,6001,444
2016-08-011,4431,4491,4191,4482,775,9001,448
2016-07-291,4481,4741,4311,4614,034,7001,461
2016-07-281,4641,4681,4491,4651,750,4001,465
2016-07-271,4671,4911,4551,4743,403,3001,474
2016-07-261,4621,4681,4381,4603,096,0001,460
2016-07-251,4941,5021,4681,4723,143,0001,472
2016-07-221,5351,5381,4821,4974,198,1001,497
2016-07-211,5271,5361,5101,5152,527,9001,515
2016-07-201,5101,5111,4851,5063,149,7001,506
2016-07-191,5051,5261,5011,5193,683,0001,519
2016-07-151,4801,5071,4751,4944,863,0001,494
2016-07-141,4781,4831,4661,4761,937,2001,476
2016-07-131,4821,4881,4651,4743,690,3001,474
2016-07-121,4251,4711,4221,4454,134,5001,445
2016-07-111,3901,4041,3861,3982,720,9001,398
2016-07-081,3681,3911,3621,3663,833,5001,366
2016-07-071,3721,3761,3581,3652,403,8001,365
2016-07-061,3831,3851,3521,3693,300,2001,369
2016-07-051,3951,4011,3791,4012,098,7001,401
2016-07-041,3771,3971,3701,3951,870,2001,395
2016-07-011,3871,4071,3771,3872,773,9001,387
2016-06-301,3861,4341,3861,3865,231,7001,386
2016-06-291,3461,3751,3411,3603,193,6001,360
2016-06-281,3151,3481,3061,3385,267,2001,338
2016-06-271,3151,3341,3131,3314,847,3001,331
2016-06-241,4131,4131,3051,3118,760,3001,311
2016-06-231,4061,4091,3761,4014,220,1001,401
2016-06-221,4331,4411,4171,4243,047,8001,424
2016-06-211,4241,4521,4141,4373,190,4001,437
2016-06-201,4231,4431,4171,4293,507,3001,429
2016-06-171,4201,4351,4071,4114,861,7001,411
2016-06-161,4361,4361,4041,4083,677,0001,408
2016-06-151,4231,4731,4141,4485,742,4001,448
2016-06-141,4281,4291,4071,4254,351,1001,425
2016-06-131,4721,4731,4421,4453,323,4001,445
2016-06-101,5001,5081,4851,4994,560,6001,499
2016-06-091,5161,5241,5071,5121,981,4001,512
2016-06-081,5221,5321,5121,5221,955,2001,522
2016-06-071,5221,5241,5091,5182,007,6001,518
2016-06-061,5281,5291,4991,5262,819,7001,526
2016-06-031,5531,5581,5351,5422,391,4001,542
2016-06-021,5681,5741,5381,5453,840,0001,545
2016-06-011,5571,6111,5511,5864,600,9001,586
2016-05-311,5301,5641,5301,5573,252,6001,557
2016-05-301,5271,5381,5221,5331,841,1001,533
2016-05-271,5361,5381,5111,5192,532,9001,519
2016-05-261,5711,5711,5201,5333,076,4001,533
2016-05-251,5701,5721,5521,5592,818,9001,559
2016-05-241,5551,5581,5371,5442,246,9001,544
2016-05-231,5241,5681,5161,5614,237,5001,561
2016-05-201,5241,5391,5201,5342,746,3001,534
2016-05-191,5321,5431,5171,5352,547,5001,535
2016-05-181,5271,5411,5171,5252,171,9001,525
2016-05-171,5171,5321,5031,5284,086,5001,528
2016-05-161,5711,6021,5211,5315,580,4001,531
2016-05-131,5711,5721,5271,5373,760,4001,537
2016-05-121,5721,5981,5591,5654,307,2001,565
2016-05-111,5621,5751,5401,5464,745,7001,546
2016-05-101,5151,5771,5151,5635,905,9001,563
2016-05-091,5271,5351,5151,5232,711,5001,523
2016-05-061,5461,5581,5161,5323,312,3001,532
2016-05-021,5491,5701,5321,5435,596,2001,543
2016-04-281,6511,6811,6031,6114,495,9001,611
2016-04-271,6561,6561,6201,6403,738,5001,640
2016-04-261,6761,6771,6311,6563,740,9001,656
2016-04-251,7241,7261,6451,6765,183,7001,676
2016-04-221,7151,7311,6951,7223,903,8001,722
2016-04-211,7271,7691,7141,7254,451,0001,725
2016-04-201,7271,7331,6921,7023,424,6001,702
2016-04-191,7561,7721,7061,7183,705,2001,718
2016-04-181,7011,7301,6971,7243,731,8001,724
2016-04-151,7471,7551,7321,7451,680,1001,745
2016-04-141,7511,7541,7231,7482,659,5001,748
2016-04-131,7061,7351,7011,7223,803,6001,722
2016-04-121,6601,6931,6571,6824,502,6001,682
2016-04-111,6261,6371,5981,6322,532,0001,632
2016-04-081,6271,6721,6221,6553,576,4001,655
2016-04-071,6461,6671,6311,6382,290,8001,638
2016-04-061,6511,7121,6301,6494,057,5001,649
2016-04-051,6711,6971,6201,6364,256,5001,636
2016-04-041,6731,6901,6601,6712,957,9001,671
2016-04-011,7251,7261,6711,6813,864,7001,681
2016-03-311,7521,7561,7131,7223,522,7001,722
2016-03-301,7671,7771,7441,7522,953,8001,752
2016-03-291,7981,8051,7741,7812,026,4001,781
2016-03-281,7911,8021,7721,7931,950,5001,793
2016-03-251,7971,8231,7971,8022,644,5001,802
2016-03-241,7811,7911,7701,7742,463,6001,774
2016-03-231,7951,8011,7671,7813,674,9001,781
2016-03-221,8001,8221,7841,7983,145,8001,798
2016-03-181,8151,8191,7801,7974,110,5001,797
2016-03-171,8151,8471,8151,8304,707,0001,830
2016-03-161,7661,8441,7581,8155,083,7001,815
2016-03-151,7701,7921,7631,7734,435,8001,773
2016-03-141,7791,7811,7601,7743,911,5001,774
2016-03-111,7381,7921,7361,7836,460,2001,783
2016-03-101,7531,7671,7471,7513,254,3001,751
2016-03-091,7461,7551,7151,7342,970,1001,734
2016-03-081,7591,7681,7151,7412,841,0001,741
2016-03-071,7641,7851,7461,7572,801,1001,757
2016-03-041,7541,7941,7361,7853,295,9001,785
2016-03-031,7561,7631,7311,7543,319,0001,754
2016-03-021,7571,7691,7421,7583,429,2001,758
2016-03-011,7121,7311,6981,7243,204,4001,724
2016-02-291,7611,7671,7071,7174,232,5001,717
2016-02-261,7521,7701,7331,7443,345,3001,744
2016-02-251,7141,7481,7051,7403,448,5001,740
2016-02-241,6931,7111,6701,7074,094,8001,707
2016-02-231,7191,7581,7131,7254,258,4001,725
2016-02-221,6921,7141,6761,6924,040,8001,692
2016-02-191,6941,7181,6861,7043,320,1001,704
2016-02-181,7291,7551,6971,7005,554,2001,700
2016-02-171,6721,7061,6631,6954,007,5001,695
2016-02-161,6871,7091,6821,6953,758,7001,695
2016-02-151,6701,7101,6491,6937,183,3001,693
2016-02-121,6391,6491,5881,6307,546,3001,630
2016-02-101,7241,7341,6221,6726,693,2001,672
2016-02-091,7371,7381,6321,7016,923,8001,701
2016-02-081,7901,8051,7471,7866,707,4001,786
2016-02-051,9011,9061,8101,82110,741,4001,821
2016-02-041,7571,7701,7271,7414,388,6001,741
2016-02-031,7671,7911,7561,7814,029,5001,781
2016-02-021,7501,8151,7501,8075,195,0001,807
2016-02-011,7881,8361,7821,8205,235,3001,820
2016-01-291,7271,7801,7011,7616,246,4001,761
2016-01-281,6981,7361,6901,7084,849,7001,708
2016-01-271,7131,7191,6731,6975,253,8001,697
2016-01-261,7321,7321,6711,6915,029,8001,691
2016-01-251,7591,7761,7261,7436,062,9001,743
2016-01-221,7051,7491,6871,7457,680,0001,745
2016-01-211,6731,7191,6681,6707,884,0001,670
2016-01-201,7101,7171,6541,6635,090,6001,663
2016-01-191,6961,7111,6751,7084,500,4001,708
2016-01-181,6581,7151,6361,7066,663,2001,706
2016-01-151,6731,7291,6731,6948,670,9001,694
2016-01-141,6011,6731,5831,66010,739,6001,660
2016-01-131,6091,6251,5911,6122,971,0001,612
2016-01-121,6191,6331,5881,5985,442,6001,598
2016-01-081,6171,6421,6091,6398,689,2001,639
2016-01-071,5911,6141,5811,5945,522,5001,594
2016-01-061,6001,6281,5831,6033,249,1001,603
2016-01-051,5881,6151,5771,6052,185,2001,605
2016-01-041,6101,6271,5861,5982,306,3001,598

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