1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2017年

7731 (株)ニコン の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2792,2912,2702,270685,6002,270
2017-12-282,2932,3092,2732,2781,133,6002,278
2017-12-272,2902,3052,2792,286761,9002,286
2017-12-262,2822,3032,2822,300847,1002,300
2017-12-252,2902,2952,2822,293439,8002,293
2017-12-222,2762,2902,2702,290954,7002,290
2017-12-212,2922,2922,2552,2771,246,3002,277
2017-12-202,2732,3022,2702,2981,466,0002,298
2017-12-192,2722,2802,2592,2711,005,4002,271
2017-12-182,2662,2842,2552,2781,456,7002,278
2017-12-152,2632,2722,2412,2492,252,5002,249
2017-12-142,3052,3152,2542,2572,371,8002,257
2017-12-132,3262,3292,2862,3132,594,8002,313
2017-12-122,3302,3552,3112,3281,647,0002,328
2017-12-112,3012,3342,2972,3311,222,0002,331
2017-12-082,3002,3202,2832,3033,439,1002,303
2017-12-072,2292,2672,2232,2652,705,8002,265
2017-12-062,2152,2332,2012,2182,714,5002,218
2017-12-052,2402,2522,2182,2372,698,3002,237
2017-12-042,2752,2832,2422,2631,560,0002,263
2017-12-012,2382,2752,2352,2662,160,5002,266
2017-11-302,2082,2402,1982,2274,935,5002,227
2017-11-292,2732,2822,1862,1942,908,0002,194
2017-11-282,2542,2622,2222,2491,824,8002,249
2017-11-272,2902,2902,2562,2611,498,5002,261
2017-11-242,2582,2902,2512,2841,710,3002,284
2017-11-222,2992,3162,2702,2752,564,2002,275
2017-11-212,2962,3042,2822,2881,434,2002,288
2017-11-202,2792,2932,2632,2711,825,2002,271
2017-11-172,3342,3452,2782,2853,594,8002,285
2017-11-162,2582,3092,2522,3062,472,8002,306
2017-11-152,2922,3002,2462,2533,440,9002,253
2017-11-132,3572,3682,3342,3352,527,5002,335
2017-11-102,3172,3582,3062,3493,923,8002,349
2017-11-092,3192,3732,3092,3505,815,5002,350
2017-11-082,2022,2922,1952,2873,791,9002,287
2017-11-072,1962,2462,1912,2412,736,6002,241
2017-11-062,1962,2162,1882,1972,530,6002,197
2017-11-022,2002,2082,1842,1962,417,1002,196
2017-11-012,1562,1902,1522,1882,523,5002,188
2017-10-312,1262,1472,1032,1432,989,7002,143
2017-10-302,1202,1392,1052,1183,601,3002,118
2017-10-272,1002,1142,0832,1123,123,6002,112
2017-10-262,0712,0962,0542,0922,610,3002,092
2017-10-252,0762,0902,0692,0732,546,6002,073
2017-10-242,0442,0592,0372,0581,450,8002,058
2017-10-232,0472,0522,0382,0451,707,1002,045
2017-10-202,0152,0352,0112,0261,370,8002,026
2017-10-192,0162,0362,0152,0262,042,3002,026
2017-10-182,0082,0472,0082,0282,507,3002,028
2017-10-172,0022,0192,0002,0102,429,3002,010
2017-10-161,9772,0041,9641,9962,115,3001,996
2017-10-131,9721,9771,9581,9712,467,6001,971
2017-10-121,9561,9851,9531,9641,443,0001,964
2017-10-111,9351,9551,9351,954868,8001,954
2017-10-101,9221,9401,9221,9401,570,0001,940
2017-10-061,9471,9541,9431,9481,030,9001,948
2017-10-051,9531,9541,9371,9511,227,5001,951
2017-10-041,9351,9551,9311,9451,405,0001,945
2017-10-031,9611,9651,9271,9361,798,6001,936
2017-10-021,9461,9681,9461,9551,698,4001,955
2017-09-291,9431,9561,9401,9512,180,2001,951
2017-09-281,9601,9751,9421,9602,431,7001,960
2017-09-271,9531,9691,9441,9541,083,2001,954
2017-09-261,9591,9671,9501,9571,709,3001,957
2017-09-251,9721,9771,9581,9611,264,2001,961
2017-09-221,9641,9721,9421,9562,134,3001,956
2017-09-211,9481,9641,9411,9482,351,1001,948
2017-09-201,8781,9401,8781,9393,276,8001,939
2017-09-191,8801,8921,8751,8901,760,4001,890
2017-09-151,8131,8711,8111,8652,753,0001,865
2017-09-141,8311,8411,8151,8151,738,8001,815
2017-09-131,8191,8451,8161,8271,347,1001,827
2017-09-121,8031,8151,7981,8061,294,5001,806
2017-09-111,8011,8071,7811,7861,346,2001,786
2017-09-081,7751,8041,7751,7852,039,7001,785
2017-09-071,7961,8161,7941,8011,677,5001,801
2017-09-061,7971,8121,7881,7941,922,7001,794
2017-09-051,8171,8191,7971,8021,468,5001,802
2017-09-041,8291,8361,8011,8061,256,7001,806
2017-09-011,8221,8381,8091,8351,582,8001,835
2017-08-311,8341,8371,8101,8132,081,2001,813
2017-08-301,8071,8211,8051,8174,335,4001,817
2017-08-291,7941,8021,7861,8001,266,3001,800
2017-08-281,8121,8141,7911,8061,159,6001,806
2017-08-251,8081,8161,8021,8071,249,7001,807
2017-08-241,8141,8301,8071,8081,138,3001,808
2017-08-231,8081,8241,8001,8231,819,6001,823
2017-08-221,8171,8241,7961,8001,687,0001,800
2017-08-211,8421,8441,8141,8171,335,4001,817
2017-08-181,8311,8441,8161,8391,739,0001,839
2017-08-171,8551,8631,8451,8501,490,5001,850
2017-08-161,8601,8701,8541,8641,684,7001,864
2017-08-151,8491,8861,8411,8672,776,8001,867
2017-08-141,8111,8351,8061,8332,458,7001,833
2017-08-101,8401,8501,8321,8391,543,3001,839
2017-08-091,8421,8591,8271,8431,869,0001,843
2017-08-081,8611,8701,8431,8502,744,6001,850
2017-08-071,9231,9241,8761,8792,111,8001,879
2017-08-041,9291,9291,8831,9064,358,5001,906
2017-08-031,9071,9091,8501,8732,700,9001,873
2017-08-021,9111,9281,9081,9182,425,7001,918
2017-08-011,9361,9391,9101,9132,508,2001,913
2017-07-311,9251,9481,9141,9452,511,7001,945
2017-07-281,9141,9171,8951,9141,754,4001,914
2017-07-271,9041,9201,9021,9072,107,1001,907
2017-07-261,9101,9221,8951,9011,692,7001,901
2017-07-251,9031,9171,8921,9082,088,3001,908
2017-07-241,9021,9201,8901,9092,279,8001,909
2017-07-211,9001,9401,8991,9104,629,2001,910
2017-07-201,8671,8921,8621,8822,617,8001,882
2017-07-191,8561,8721,8541,8682,115,7001,868
2017-07-181,8411,8611,8351,8541,864,3001,854
2017-07-141,8611,8661,8481,8571,396,5001,857
2017-07-131,8441,8561,8371,8551,632,9001,855
2017-07-121,8541,8631,8431,8521,379,8001,852
2017-07-111,8641,8751,8461,8652,451,6001,865
2017-07-101,8921,9161,8661,8764,257,1001,876
2017-07-071,8531,9111,8491,8796,139,3001,879
2017-07-061,8051,8531,7961,8496,475,1001,849
2017-07-051,7641,7691,7511,7651,695,0001,765
2017-07-041,7901,7931,7581,7642,074,7001,764
2017-07-031,7961,7981,7731,7772,965,8001,777
2017-06-301,8211,8271,7791,7963,747,1001,796
2017-06-291,8601,8651,8321,8401,744,5001,840
2017-06-281,8491,8651,8431,8492,264,4001,849
2017-06-271,8511,8571,8441,8552,231,2001,855
2017-06-261,8511,8541,8321,8442,054,4001,844
2017-06-231,8561,8651,8451,8531,794,3001,853
2017-06-221,8411,8671,8331,8563,275,0001,856
2017-06-211,8241,8451,8221,8362,037,0001,836
2017-06-201,8151,8461,8151,8233,429,0001,823
2017-06-191,7771,8041,7761,8012,207,4001,801
2017-06-161,7771,7941,7671,7802,466,3001,780
2017-06-151,7391,7691,7361,7622,091,8001,762
2017-06-141,7681,7781,7561,7611,268,9001,761
2017-06-131,7631,7801,7571,7602,222,7001,760
2017-06-121,7751,7841,7601,7681,528,6001,768
2017-06-091,7781,7931,7641,7732,330,9001,773
2017-06-081,7801,7951,7691,7721,771,4001,772
2017-06-071,7651,7681,7401,7621,821,7001,762
2017-06-061,7801,7801,7581,7651,906,9001,765
2017-06-051,7661,7721,7491,7611,180,8001,761
2017-06-021,7621,7741,7551,7722,264,7001,772
2017-06-011,7071,7641,7061,7582,947,2001,758
2017-05-311,7141,7171,6981,7072,690,9001,707
2017-05-301,7101,7221,7001,7191,698,6001,719
2017-05-291,7051,7151,7011,711874,9001,711
2017-05-261,7001,7081,6951,7001,483,3001,700
2017-05-251,7041,7171,7011,7081,531,0001,708
2017-05-241,7331,7421,7021,7082,186,6001,708
2017-05-231,7111,7231,7071,7162,083,7001,716
2017-05-221,7131,7181,7011,7112,459,0001,711
2017-05-191,6891,7041,6591,7034,005,5001,703
2017-05-181,6531,6991,6521,6954,804,8001,695
2017-05-171,6571,6831,6511,6752,221,5001,675
2017-05-161,6871,6891,6651,6701,540,4001,670
2017-05-151,6601,6841,6561,6771,969,0001,677
2017-05-121,7201,7201,6471,6714,834,5001,671
2017-05-111,6371,6681,6361,6632,878,0001,663
2017-05-101,6731,6781,6621,6631,785,8001,663
2017-05-091,6641,6951,6621,6653,740,5001,665
2017-05-081,6541,6811,6411,6432,849,6001,643
2017-05-021,6071,6361,6061,6261,956,5001,626
2017-05-011,5801,6031,5801,602947,3001,602
2017-04-281,6081,6141,5881,5901,774,6001,590
2017-04-271,5931,6121,5901,6081,609,0001,608
2017-04-261,5921,6071,5811,6021,528,1001,602
2017-04-251,5611,5911,5571,5861,785,2001,586
2017-04-241,5781,5841,5611,5611,988,2001,561
2017-04-211,5501,5621,5491,5572,091,3001,557
2017-04-201,5331,5411,5301,5311,643,6001,531
2017-04-191,5321,5511,5311,5381,884,4001,538
2017-04-181,5351,5501,5321,5371,765,7001,537
2017-04-171,5191,5361,5171,5301,611,2001,530
2017-04-141,5531,5531,5281,5341,562,0001,534
2017-04-131,5371,5471,5321,5441,458,1001,544
2017-04-121,5601,5651,5461,5561,853,5001,556
2017-04-111,5641,5751,5581,5721,540,7001,572
2017-04-101,5831,5871,5671,5771,280,0001,577
2017-04-071,5831,5911,5591,5702,024,5001,570
2017-04-061,5901,6041,5631,5672,249,0001,567
2017-04-051,5941,6081,5791,5932,533,8001,593
2017-04-041,6231,6281,6001,6111,919,9001,611
2017-04-031,6301,6321,6071,6162,035,3001,616
2017-03-311,6491,6491,6121,6141,864,0001,614
2017-03-301,6331,6571,6321,6371,768,7001,637
2017-03-291,6651,6741,6511,6571,375,7001,657
2017-03-281,6451,6581,6431,6561,649,0001,656
2017-03-271,6431,6561,6301,6341,823,6001,634
2017-03-241,6331,6581,6311,6532,032,3001,653
2017-03-231,6211,6401,6181,6342,037,1001,634
2017-03-221,6511,6591,6331,6362,009,7001,636
2017-03-211,6891,7021,6771,6841,444,1001,684
2017-03-171,6931,7111,6931,6992,063,5001,699
2017-03-161,7001,7111,6941,7021,856,1001,702
2017-03-151,7001,7191,7001,7131,613,2001,713
2017-03-141,7071,7221,7011,7112,018,0001,711
2017-03-131,7061,7191,6991,7172,400,8001,717
2017-03-101,7001,7281,6991,7234,551,3001,723
2017-03-091,6881,6991,6821,6921,781,9001,692
2017-03-081,6591,6801,6591,6721,941,5001,672
2017-03-071,6811,6851,6531,6534,122,4001,653
2017-03-061,6901,6971,6851,6921,954,7001,692
2017-03-031,7311,7311,6951,6992,282,7001,699
2017-03-021,7231,7331,7161,7272,833,1001,727
2017-03-011,7271,7301,6971,7052,898,7001,705
2017-02-281,7111,7231,7061,7172,582,5001,717
2017-02-271,7081,7161,6951,7052,136,1001,705
2017-02-241,7231,7371,7201,7241,605,1001,724
2017-02-231,7241,7311,7181,7261,508,3001,726
2017-02-221,7251,7361,7061,7132,240,9001,713
2017-02-211,7061,7391,7061,7252,523,7001,725
2017-02-201,6871,7091,6811,7072,317,9001,707
2017-02-171,6501,6861,6501,6832,411,0001,683
2017-02-161,6491,7041,6431,6796,977,3001,679
2017-02-151,6211,6441,6091,6446,121,0001,644
2017-02-141,6951,7151,6001,60814,113,2001,608
2017-02-131,8901,8941,8761,8832,425,8001,883
2017-02-101,8671,8811,8561,8773,745,6001,877
2017-02-091,8161,8311,8081,8291,591,9001,829
2017-02-081,8091,8271,8091,8271,531,1001,827
2017-02-071,7921,8111,7891,8041,357,0001,804
2017-02-061,8071,8101,7921,8091,480,6001,809
2017-02-031,8151,8181,7891,7992,201,4001,799
2017-02-021,8201,8301,8021,8041,920,9001,804
2017-02-011,8101,8271,8001,8262,287,8001,826
2017-01-311,8271,8481,8211,8252,019,0001,825
2017-01-301,8511,8531,8321,8481,872,5001,848
2017-01-271,8721,8741,8591,8662,317,2001,866
2017-01-261,8671,8751,8501,8682,918,8001,868
2017-01-251,8411,8681,8391,8532,916,9001,853
2017-01-241,8101,8301,8101,8142,194,6001,814
2017-01-231,8201,8251,8061,8131,616,5001,813
2017-01-201,8311,8391,8241,8331,143,9001,833
2017-01-191,8451,8591,8331,8371,918,5001,837
2017-01-181,8081,8261,8021,8201,797,5001,820
2017-01-171,8191,8281,8081,8152,474,9001,815
2017-01-161,8391,8621,8261,8281,880,3001,828
2017-01-131,8431,8601,8371,8501,696,8001,850
2017-01-121,8621,8671,8341,8441,843,3001,844
2017-01-111,8701,8931,8641,8701,682,8001,870
2017-01-101,8681,8751,8511,8531,760,0001,853
2017-01-061,8541,8671,8521,8621,796,6001,862
2017-01-051,8501,8681,8451,8521,996,7001,852
2017-01-041,8361,8711,8251,8673,240,1001,867

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