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
2017-12-29	2,279	2,291	2,270	2,270	685,600	2,270
2017-12-28	2,293	2,309	2,273	2,278	1,133,600	2,278
2017-12-27	2,290	2,305	2,279	2,286	761,900	2,286
2017-12-26	2,282	2,303	2,282	2,300	847,100	2,300
2017-12-25	2,290	2,295	2,282	2,293	439,800	2,293
2017-12-22	2,276	2,290	2,270	2,290	954,700	2,290
2017-12-21	2,292	2,292	2,255	2,277	1,246,300	2,277
2017-12-20	2,273	2,302	2,270	2,298	1,466,000	2,298
2017-12-19	2,272	2,280	2,259	2,271	1,005,400	2,271
2017-12-18	2,266	2,284	2,255	2,278	1,456,700	2,278
2017-12-15	2,263	2,272	2,241	2,249	2,252,500	2,249
2017-12-14	2,305	2,315	2,254	2,257	2,371,800	2,257
2017-12-13	2,326	2,329	2,286	2,313	2,594,800	2,313
2017-12-12	2,330	2,355	2,311	2,328	1,647,000	2,328
2017-12-11	2,301	2,334	2,297	2,331	1,222,000	2,331
2017-12-08	2,300	2,320	2,283	2,303	3,439,100	2,303
2017-12-07	2,229	2,267	2,223	2,265	2,705,800	2,265
2017-12-06	2,215	2,233	2,201	2,218	2,714,500	2,218
2017-12-05	2,240	2,252	2,218	2,237	2,698,300	2,237
2017-12-04	2,275	2,283	2,242	2,263	1,560,000	2,263
2017-12-01	2,238	2,275	2,235	2,266	2,160,500	2,266
2017-11-30	2,208	2,240	2,198	2,227	4,935,500	2,227
2017-11-29	2,273	2,282	2,186	2,194	2,908,000	2,194
2017-11-28	2,254	2,262	2,222	2,249	1,824,800	2,249
2017-11-27	2,290	2,290	2,256	2,261	1,498,500	2,261
2017-11-24	2,258	2,290	2,251	2,284	1,710,300	2,284
2017-11-22	2,299	2,316	2,270	2,275	2,564,200	2,275
2017-11-21	2,296	2,304	2,282	2,288	1,434,200	2,288
2017-11-20	2,279	2,293	2,263	2,271	1,825,200	2,271
2017-11-17	2,334	2,345	2,278	2,285	3,594,800	2,285
2017-11-16	2,258	2,309	2,252	2,306	2,472,800	2,306
2017-11-15	2,292	2,300	2,246	2,253	3,440,900	2,253
2017-11-13	2,357	2,368	2,334	2,335	2,527,500	2,335
2017-11-10	2,317	2,358	2,306	2,349	3,923,800	2,349
2017-11-09	2,319	2,373	2,309	2,350	5,815,500	2,350
2017-11-08	2,202	2,292	2,195	2,287	3,791,900	2,287
2017-11-07	2,196	2,246	2,191	2,241	2,736,600	2,241
2017-11-06	2,196	2,216	2,188	2,197	2,530,600	2,197
2017-11-02	2,200	2,208	2,184	2,196	2,417,100	2,196
2017-11-01	2,156	2,190	2,152	2,188	2,523,500	2,188
2017-10-31	2,126	2,147	2,103	2,143	2,989,700	2,143
2017-10-30	2,120	2,139	2,105	2,118	3,601,300	2,118
2017-10-27	2,100	2,114	2,083	2,112	3,123,600	2,112
2017-10-26	2,071	2,096	2,054	2,092	2,610,300	2,092
2017-10-25	2,076	2,090	2,069	2,073	2,546,600	2,073
2017-10-24	2,044	2,059	2,037	2,058	1,450,800	2,058
2017-10-23	2,047	2,052	2,038	2,045	1,707,100	2,045
2017-10-20	2,015	2,035	2,011	2,026	1,370,800	2,026
2017-10-19	2,016	2,036	2,015	2,026	2,042,300	2,026
2017-10-18	2,008	2,047	2,008	2,028	2,507,300	2,028
2017-10-17	2,002	2,019	2,000	2,010	2,429,300	2,010
2017-10-16	1,977	2,004	1,964	1,996	2,115,300	1,996
2017-10-13	1,972	1,977	1,958	1,971	2,467,600	1,971
2017-10-12	1,956	1,985	1,953	1,964	1,443,000	1,964
2017-10-11	1,935	1,955	1,935	1,954	868,800	1,954
2017-10-10	1,922	1,940	1,922	1,940	1,570,000	1,940
2017-10-06	1,947	1,954	1,943	1,948	1,030,900	1,948
2017-10-05	1,953	1,954	1,937	1,951	1,227,500	1,951
2017-10-04	1,935	1,955	1,931	1,945	1,405,000	1,945
2017-10-03	1,961	1,965	1,927	1,936	1,798,600	1,936
2017-10-02	1,946	1,968	1,946	1,955	1,698,400	1,955
2017-09-29	1,943	1,956	1,940	1,951	2,180,200	1,951
2017-09-28	1,960	1,975	1,942	1,960	2,431,700	1,960
2017-09-27	1,953	1,969	1,944	1,954	1,083,200	1,954
2017-09-26	1,959	1,967	1,950	1,957	1,709,300	1,957
2017-09-25	1,972	1,977	1,958	1,961	1,264,200	1,961
2017-09-22	1,964	1,972	1,942	1,956	2,134,300	1,956
2017-09-21	1,948	1,964	1,941	1,948	2,351,100	1,948
2017-09-20	1,878	1,940	1,878	1,939	3,276,800	1,939
2017-09-19	1,880	1,892	1,875	1,890	1,760,400	1,890
2017-09-15	1,813	1,871	1,811	1,865	2,753,000	1,865
2017-09-14	1,831	1,841	1,815	1,815	1,738,800	1,815
2017-09-13	1,819	1,845	1,816	1,827	1,347,100	1,827
2017-09-12	1,803	1,815	1,798	1,806	1,294,500	1,806
2017-09-11	1,801	1,807	1,781	1,786	1,346,200	1,786
2017-09-08	1,775	1,804	1,775	1,785	2,039,700	1,785
2017-09-07	1,796	1,816	1,794	1,801	1,677,500	1,801
2017-09-06	1,797	1,812	1,788	1,794	1,922,700	1,794
2017-09-05	1,817	1,819	1,797	1,802	1,468,500	1,802
2017-09-04	1,829	1,836	1,801	1,806	1,256,700	1,806
2017-09-01	1,822	1,838	1,809	1,835	1,582,800	1,835
2017-08-31	1,834	1,837	1,810	1,813	2,081,200	1,813
2017-08-30	1,807	1,821	1,805	1,817	4,335,400	1,817
2017-08-29	1,794	1,802	1,786	1,800	1,266,300	1,800
2017-08-28	1,812	1,814	1,791	1,806	1,159,600	1,806
2017-08-25	1,808	1,816	1,802	1,807	1,249,700	1,807
2017-08-24	1,814	1,830	1,807	1,808	1,138,300	1,808
2017-08-23	1,808	1,824	1,800	1,823	1,819,600	1,823
2017-08-22	1,817	1,824	1,796	1,800	1,687,000	1,800
2017-08-21	1,842	1,844	1,814	1,817	1,335,400	1,817
2017-08-18	1,831	1,844	1,816	1,839	1,739,000	1,839
2017-08-17	1,855	1,863	1,845	1,850	1,490,500	1,850
2017-08-16	1,860	1,870	1,854	1,864	1,684,700	1,864
2017-08-15	1,849	1,886	1,841	1,867	2,776,800	1,867
2017-08-14	1,811	1,835	1,806	1,833	2,458,700	1,833
2017-08-10	1,840	1,850	1,832	1,839	1,543,300	1,839
2017-08-09	1,842	1,859	1,827	1,843	1,869,000	1,843
2017-08-08	1,861	1,870	1,843	1,850	2,744,600	1,850
2017-08-07	1,923	1,924	1,876	1,879	2,111,800	1,879
2017-08-04	1,929	1,929	1,883	1,906	4,358,500	1,906
2017-08-03	1,907	1,909	1,850	1,873	2,700,900	1,873
2017-08-02	1,911	1,928	1,908	1,918	2,425,700	1,918
2017-08-01	1,936	1,939	1,910	1,913	2,508,200	1,913
2017-07-31	1,925	1,948	1,914	1,945	2,511,700	1,945
2017-07-28	1,914	1,917	1,895	1,914	1,754,400	1,914
2017-07-27	1,904	1,920	1,902	1,907	2,107,100	1,907
2017-07-26	1,910	1,922	1,895	1,901	1,692,700	1,901
2017-07-25	1,903	1,917	1,892	1,908	2,088,300	1,908
2017-07-24	1,902	1,920	1,890	1,909	2,279,800	1,909
2017-07-21	1,900	1,940	1,899	1,910	4,629,200	1,910
2017-07-20	1,867	1,892	1,862	1,882	2,617,800	1,882
2017-07-19	1,856	1,872	1,854	1,868	2,115,700	1,868
2017-07-18	1,841	1,861	1,835	1,854	1,864,300	1,854
2017-07-14	1,861	1,866	1,848	1,857	1,396,500	1,857
2017-07-13	1,844	1,856	1,837	1,855	1,632,900	1,855
2017-07-12	1,854	1,863	1,843	1,852	1,379,800	1,852
2017-07-11	1,864	1,875	1,846	1,865	2,451,600	1,865
2017-07-10	1,892	1,916	1,866	1,876	4,257,100	1,876
2017-07-07	1,853	1,911	1,849	1,879	6,139,300	1,879
2017-07-06	1,805	1,853	1,796	1,849	6,475,100	1,849
2017-07-05	1,764	1,769	1,751	1,765	1,695,000	1,765
2017-07-04	1,790	1,793	1,758	1,764	2,074,700	1,764
2017-07-03	1,796	1,798	1,773	1,777	2,965,800	1,777
2017-06-30	1,821	1,827	1,779	1,796	3,747,100	1,796
2017-06-29	1,860	1,865	1,832	1,840	1,744,500	1,840
2017-06-28	1,849	1,865	1,843	1,849	2,264,400	1,849
2017-06-27	1,851	1,857	1,844	1,855	2,231,200	1,855
2017-06-26	1,851	1,854	1,832	1,844	2,054,400	1,844
2017-06-23	1,856	1,865	1,845	1,853	1,794,300	1,853
2017-06-22	1,841	1,867	1,833	1,856	3,275,000	1,856
2017-06-21	1,824	1,845	1,822	1,836	2,037,000	1,836
2017-06-20	1,815	1,846	1,815	1,823	3,429,000	1,823
2017-06-19	1,777	1,804	1,776	1,801	2,207,400	1,801
2017-06-16	1,777	1,794	1,767	1,780	2,466,300	1,780
2017-06-15	1,739	1,769	1,736	1,762	2,091,800	1,762
2017-06-14	1,768	1,778	1,756	1,761	1,268,900	1,761
2017-06-13	1,763	1,780	1,757	1,760	2,222,700	1,760
2017-06-12	1,775	1,784	1,760	1,768	1,528,600	1,768
2017-06-09	1,778	1,793	1,764	1,773	2,330,900	1,773
2017-06-08	1,780	1,795	1,769	1,772	1,771,400	1,772
2017-06-07	1,765	1,768	1,740	1,762	1,821,700	1,762
2017-06-06	1,780	1,780	1,758	1,765	1,906,900	1,765
2017-06-05	1,766	1,772	1,749	1,761	1,180,800	1,761
2017-06-02	1,762	1,774	1,755	1,772	2,264,700	1,772
2017-06-01	1,707	1,764	1,706	1,758	2,947,200	1,758
2017-05-31	1,714	1,717	1,698	1,707	2,690,900	1,707
2017-05-30	1,710	1,722	1,700	1,719	1,698,600	1,719
2017-05-29	1,705	1,715	1,701	1,711	874,900	1,711
2017-05-26	1,700	1,708	1,695	1,700	1,483,300	1,700
2017-05-25	1,704	1,717	1,701	1,708	1,531,000	1,708
2017-05-24	1,733	1,742	1,702	1,708	2,186,600	1,708
2017-05-23	1,711	1,723	1,707	1,716	2,083,700	1,716
2017-05-22	1,713	1,718	1,701	1,711	2,459,000	1,711
2017-05-19	1,689	1,704	1,659	1,703	4,005,500	1,703
2017-05-18	1,653	1,699	1,652	1,695	4,804,800	1,695
2017-05-17	1,657	1,683	1,651	1,675	2,221,500	1,675
2017-05-16	1,687	1,689	1,665	1,670	1,540,400	1,670
2017-05-15	1,660	1,684	1,656	1,677	1,969,000	1,677
2017-05-12	1,720	1,720	1,647	1,671	4,834,500	1,671
2017-05-11	1,637	1,668	1,636	1,663	2,878,000	1,663
2017-05-10	1,673	1,678	1,662	1,663	1,785,800	1,663
2017-05-09	1,664	1,695	1,662	1,665	3,740,500	1,665
2017-05-08	1,654	1,681	1,641	1,643	2,849,600	1,643
2017-05-02	1,607	1,636	1,606	1,626	1,956,500	1,626
2017-05-01	1,580	1,603	1,580	1,602	947,300	1,602
2017-04-28	1,608	1,614	1,588	1,590	1,774,600	1,590
2017-04-27	1,593	1,612	1,590	1,608	1,609,000	1,608
2017-04-26	1,592	1,607	1,581	1,602	1,528,100	1,602
2017-04-25	1,561	1,591	1,557	1,586	1,785,200	1,586
2017-04-24	1,578	1,584	1,561	1,561	1,988,200	1,561
2017-04-21	1,550	1,562	1,549	1,557	2,091,300	1,557
2017-04-20	1,533	1,541	1,530	1,531	1,643,600	1,531
2017-04-19	1,532	1,551	1,531	1,538	1,884,400	1,538
2017-04-18	1,535	1,550	1,532	1,537	1,765,700	1,537
2017-04-17	1,519	1,536	1,517	1,530	1,611,200	1,530
2017-04-14	1,553	1,553	1,528	1,534	1,562,000	1,534
2017-04-13	1,537	1,547	1,532	1,544	1,458,100	1,544
2017-04-12	1,560	1,565	1,546	1,556	1,853,500	1,556
2017-04-11	1,564	1,575	1,558	1,572	1,540,700	1,572
2017-04-10	1,583	1,587	1,567	1,577	1,280,000	1,577
2017-04-07	1,583	1,591	1,559	1,570	2,024,500	1,570
2017-04-06	1,590	1,604	1,563	1,567	2,249,000	1,567
2017-04-05	1,594	1,608	1,579	1,593	2,533,800	1,593
2017-04-04	1,623	1,628	1,600	1,611	1,919,900	1,611
2017-04-03	1,630	1,632	1,607	1,616	2,035,300	1,616
2017-03-31	1,649	1,649	1,612	1,614	1,864,000	1,614
2017-03-30	1,633	1,657	1,632	1,637	1,768,700	1,637
2017-03-29	1,665	1,674	1,651	1,657	1,375,700	1,657
2017-03-28	1,645	1,658	1,643	1,656	1,649,000	1,656
2017-03-27	1,643	1,656	1,630	1,634	1,823,600	1,634
2017-03-24	1,633	1,658	1,631	1,653	2,032,300	1,653
2017-03-23	1,621	1,640	1,618	1,634	2,037,100	1,634
2017-03-22	1,651	1,659	1,633	1,636	2,009,700	1,636
2017-03-21	1,689	1,702	1,677	1,684	1,444,100	1,684
2017-03-17	1,693	1,711	1,693	1,699	2,063,500	1,699
2017-03-16	1,700	1,711	1,694	1,702	1,856,100	1,702
2017-03-15	1,700	1,719	1,700	1,713	1,613,200	1,713
2017-03-14	1,707	1,722	1,701	1,711	2,018,000	1,711
2017-03-13	1,706	1,719	1,699	1,717	2,400,800	1,717
2017-03-10	1,700	1,728	1,699	1,723	4,551,300	1,723
2017-03-09	1,688	1,699	1,682	1,692	1,781,900	1,692
2017-03-08	1,659	1,680	1,659	1,672	1,941,500	1,672
2017-03-07	1,681	1,685	1,653	1,653	4,122,400	1,653
2017-03-06	1,690	1,697	1,685	1,692	1,954,700	1,692
2017-03-03	1,731	1,731	1,695	1,699	2,282,700	1,699
2017-03-02	1,723	1,733	1,716	1,727	2,833,100	1,727
2017-03-01	1,727	1,730	1,697	1,705	2,898,700	1,705
2017-02-28	1,711	1,723	1,706	1,717	2,582,500	1,717
2017-02-27	1,708	1,716	1,695	1,705	2,136,100	1,705
2017-02-24	1,723	1,737	1,720	1,724	1,605,100	1,724
2017-02-23	1,724	1,731	1,718	1,726	1,508,300	1,726
2017-02-22	1,725	1,736	1,706	1,713	2,240,900	1,713
2017-02-21	1,706	1,739	1,706	1,725	2,523,700	1,725
2017-02-20	1,687	1,709	1,681	1,707	2,317,900	1,707
2017-02-17	1,650	1,686	1,650	1,683	2,411,000	1,683
2017-02-16	1,649	1,704	1,643	1,679	6,977,300	1,679
2017-02-15	1,621	1,644	1,609	1,644	6,121,000	1,644
2017-02-14	1,695	1,715	1,600	1,608	14,113,200	1,608
2017-02-13	1,890	1,894	1,876	1,883	2,425,800	1,883
2017-02-10	1,867	1,881	1,856	1,877	3,745,600	1,877
2017-02-09	1,816	1,831	1,808	1,829	1,591,900	1,829
2017-02-08	1,809	1,827	1,809	1,827	1,531,100	1,827
2017-02-07	1,792	1,811	1,789	1,804	1,357,000	1,804
2017-02-06	1,807	1,810	1,792	1,809	1,480,600	1,809
2017-02-03	1,815	1,818	1,789	1,799	2,201,400	1,799
2017-02-02	1,820	1,830	1,802	1,804	1,920,900	1,804
2017-02-01	1,810	1,827	1,800	1,826	2,287,800	1,826
2017-01-31	1,827	1,848	1,821	1,825	2,019,000	1,825
2017-01-30	1,851	1,853	1,832	1,848	1,872,500	1,848
2017-01-27	1,872	1,874	1,859	1,866	2,317,200	1,866
2017-01-26	1,867	1,875	1,850	1,868	2,918,800	1,868
2017-01-25	1,841	1,868	1,839	1,853	2,916,900	1,853
2017-01-24	1,810	1,830	1,810	1,814	2,194,600	1,814
2017-01-23	1,820	1,825	1,806	1,813	1,616,500	1,813
2017-01-20	1,831	1,839	1,824	1,833	1,143,900	1,833
2017-01-19	1,845	1,859	1,833	1,837	1,918,500	1,837
2017-01-18	1,808	1,826	1,802	1,820	1,797,500	1,820
2017-01-17	1,819	1,828	1,808	1,815	2,474,900	1,815
2017-01-16	1,839	1,862	1,826	1,828	1,880,300	1,828
2017-01-13	1,843	1,860	1,837	1,850	1,696,800	1,850
2017-01-12	1,862	1,867	1,834	1,844	1,843,300	1,844
2017-01-11	1,870	1,893	1,864	1,870	1,682,800	1,870
2017-01-10	1,868	1,875	1,851	1,853	1,760,000	1,853
2017-01-06	1,854	1,867	1,852	1,862	1,796,600	1,862
2017-01-05	1,850	1,868	1,845	1,852	1,996,700	1,852
2017-01-04	1,836	1,871	1,825	1,867	3,240,100	1,867

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

7731 (株)ニコン の時系列データ [2017年度]

7731 (株)ニコンの時系列データ [2017年度]