1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2019年

7731 (株)ニコン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3401,3491,3291,3441,430,2001,344
2019-12-271,3511,3561,3481,3501,033,0001,350
2019-12-261,3351,3541,3341,3491,245,3001,349
2019-12-251,3701,3741,3421,3431,380,4001,343
2019-12-241,3821,3861,3601,3601,547,9001,360
2019-12-231,3661,3981,3661,3813,001,6001,381
2019-12-201,4101,4161,3591,3597,142,0001,359
2019-12-191,4311,4501,4261,4292,322,6001,429
2019-12-181,4481,4621,4351,4542,677,0001,454
2019-12-171,4691,4731,4631,4671,488,3001,467
2019-12-161,4831,4841,4661,4661,792,2001,466
2019-12-131,4941,5051,4801,4833,791,8001,483
2019-12-121,4711,4731,4581,4681,676,8001,468
2019-12-111,4551,4761,4551,4651,356,2001,465
2019-12-101,4571,4621,4461,4532,285,1001,453
2019-12-091,4721,4731,4531,4542,082,0001,454
2019-12-061,4871,4881,4691,4721,757,7001,472
2019-12-051,4811,4961,4731,4771,924,1001,477
2019-12-041,4751,4801,4581,4721,932,8001,472
2019-12-031,4961,4991,4811,4941,694,3001,494
2019-12-021,5071,5221,5061,5061,679,9001,506
2019-11-291,5131,5201,5011,5013,032,2001,501
2019-11-281,5101,5201,5031,5121,432,4001,512
2019-11-271,5041,5181,4961,5012,468,1001,501
2019-11-261,4971,5211,4851,4903,996,4001,490
2019-11-251,5031,5031,4831,4912,016,6001,491
2019-11-221,4861,4981,4811,4862,219,8001,486
2019-11-211,4721,4921,4571,4862,967,5001,486
2019-11-201,5091,5251,4841,4864,619,6001,486
2019-11-191,5201,5361,5141,5212,171,3001,521
2019-11-181,5271,5291,5041,5172,313,3001,517
2019-11-151,5401,5501,5331,5371,990,7001,537
2019-11-141,5461,5601,5381,5472,052,9001,547
2019-11-131,5801,5831,5391,5462,334,3001,546
2019-11-121,5261,5871,5251,5863,453,1001,586
2019-11-111,5261,5291,5031,5222,892,2001,522
2019-11-081,4601,5331,4561,5116,222,7001,511
2019-11-071,4271,4501,4201,4312,132,1001,431
2019-11-061,4331,4401,4221,4362,208,1001,436
2019-11-051,4221,4321,4161,4192,615,1001,419
2019-11-011,3851,3921,3761,3771,508,7001,377
2019-10-311,3871,3931,3741,3901,491,9001,390
2019-10-301,4001,4081,3831,3872,335,0001,387
2019-10-291,3891,3961,3811,3962,123,6001,396
2019-10-281,4011,4051,3881,3921,126,1001,392
2019-10-251,3841,3911,3771,3861,810,2001,386
2019-10-241,3831,3861,3731,3801,294,7001,380
2019-10-231,3601,3781,3511,3761,981,4001,376
2019-10-211,3591,3731,3581,3601,499,3001,360
2019-10-181,3761,3821,3541,3551,845,0001,355
2019-10-171,3911,3971,3761,3761,776,4001,376
2019-10-161,3911,3951,3761,3922,211,7001,392
2019-10-151,3651,3811,3651,3782,107,3001,378
2019-10-111,3071,3451,3041,3452,825,9001,345
2019-10-101,3031,3121,2851,2972,708,4001,297
2019-10-091,3101,3231,3051,3211,747,3001,321
2019-10-081,3201,3471,3201,3351,784,9001,335
2019-10-071,3221,3221,2931,3151,972,4001,315
2019-10-041,3281,3401,3221,3251,509,1001,325
2019-10-031,3401,3491,3291,3332,491,5001,333
2019-10-021,3471,3761,3451,3683,939,5001,368
2019-10-011,3541,3861,3541,3692,224,6001,369
2019-09-301,3501,3681,3431,3481,863,1001,348
2019-09-271,3601,3781,3511,3592,484,3001,359
2019-09-261,4081,4101,3941,3972,020,5001,397
2019-09-251,3881,4011,3761,4001,687,1001,400
2019-09-241,3971,4131,3901,3912,227,8001,391
2019-09-201,3921,4081,3881,4012,717,8001,401
2019-09-191,4001,4161,3891,3891,798,6001,389
2019-09-181,4081,4081,3871,3981,746,2001,398
2019-09-171,4271,4321,4081,4111,782,8001,411
2019-09-131,4371,4371,4051,4312,664,9001,431
2019-09-121,4371,4451,4161,4192,201,5001,419
2019-09-111,3981,4181,3931,4172,077,3001,417
2019-09-101,3711,3831,3601,3821,703,8001,382
2019-09-091,3611,3631,3421,3531,188,9001,353
2019-09-061,3511,3751,3321,3562,379,1001,356
2019-09-051,3191,3471,3171,3391,948,6001,339
2019-09-041,3191,3191,2971,2991,856,9001,299
2019-09-031,3081,3221,3041,3151,449,8001,315
2019-09-021,3201,3211,3101,3151,208,2001,315
2019-08-301,3191,3271,3121,3151,825,5001,315
2019-08-291,3021,3181,2981,2984,860,5001,298
2019-08-281,2951,3091,2911,2951,712,1001,295
2019-08-271,3031,3201,3021,3071,897,3001,307
2019-08-261,2811,3011,2761,2862,157,8001,286
2019-08-231,3251,3471,3241,3401,469,6001,340
2019-08-221,3311,3371,3221,3271,525,3001,327
2019-08-211,3131,3291,3081,3261,252,1001,326
2019-08-201,3241,3371,3191,3311,623,1001,331
2019-08-191,3411,3491,3311,3331,750,0001,333
2019-08-161,3101,3411,3061,3342,060,0001,334
2019-08-151,3011,3401,2991,3382,378,0001,338
2019-08-141,3041,3331,3041,3302,122,6001,330
2019-08-131,2841,3011,2831,2902,275,4001,290
2019-08-091,3441,3471,3061,3162,234,7001,316
2019-08-081,3001,3371,2971,3323,624,3001,332
2019-08-071,3181,3561,2801,2825,167,4001,282
2019-08-061,3171,3971,3121,3933,178,9001,393
2019-08-051,4001,4021,3501,3662,114,4001,366
2019-08-021,4321,4401,4111,4222,339,0001,422
2019-08-011,4621,4771,4491,4711,387,5001,471
2019-07-311,4971,5031,4761,4781,698,4001,478
2019-07-301,5101,5261,5081,5151,342,1001,515
2019-07-291,5071,5121,4971,5031,047,5001,503
2019-07-261,5201,5361,5151,5151,096,8001,515
2019-07-251,5351,5431,5201,5421,637,4001,542
2019-07-241,5331,5501,5251,5411,797,2001,541
2019-07-231,5201,5561,5191,5411,332,5001,541
2019-07-221,5181,5361,5131,5251,423,2001,525
2019-07-191,4901,5401,4831,5261,939,0001,526
2019-07-181,5151,5231,4761,4802,266,9001,480
2019-07-171,5401,5551,5161,5491,780,8001,549
2019-07-161,5631,5701,5411,547914,2001,547
2019-07-121,5851,5881,5701,5771,070,9001,577
2019-07-111,5651,5771,5591,577904,7001,577
2019-07-101,5501,5721,5501,5681,293,9001,568
2019-07-091,5631,5801,5581,5681,277,3001,568
2019-07-081,5691,5771,5561,557924,5001,557
2019-07-051,5791,5791,5691,5761,073,4001,576
2019-07-041,5771,5771,5651,575985,2001,575
2019-07-031,5761,5761,5521,5581,155,1001,558
2019-07-021,5951,5951,5751,5821,676,8001,582
2019-07-011,5481,5881,5461,5862,201,2001,586
2019-06-281,5301,5311,5091,5241,928,0001,524
2019-06-271,5401,5471,5301,5401,640,5001,540
2019-06-261,5211,5451,5171,5281,561,5001,528
2019-06-251,5581,5631,5431,5461,218,7001,546
2019-06-241,5411,5611,5401,5601,242,7001,560
2019-06-211,5511,5631,5371,5442,813,3001,544
2019-06-201,5461,5611,5361,5542,128,9001,554
2019-06-191,5291,5611,5291,5492,173,6001,549
2019-06-181,4881,5151,4811,5071,952,4001,507
2019-06-171,4781,5081,4691,4981,967,7001,498
2019-06-141,4971,5081,4741,4802,451,8001,480
2019-06-131,4971,5011,4741,4851,817,3001,485
2019-06-121,5141,5261,5071,5071,832,5001,507
2019-06-111,5191,5351,5091,5261,916,7001,526
2019-06-101,5161,5271,5111,5192,394,1001,519
2019-06-071,5001,5171,4921,5072,152,7001,507
2019-06-061,5271,5291,4971,5001,943,2001,500
2019-06-051,5301,5401,5211,5261,840,0001,526
2019-06-041,4691,5121,4691,4971,831,3001,497
2019-06-031,4551,4771,4541,4701,989,0001,470
2019-05-311,5001,5041,4771,4862,706,3001,486
2019-05-301,5181,5231,5071,5172,435,4001,517
2019-05-291,5451,5581,5251,5482,514,3001,548
2019-05-281,5291,5571,5261,5563,616,7001,556
2019-05-271,5291,5501,5211,5291,748,0001,529
2019-05-241,5151,5361,5031,5292,174,5001,529
2019-05-231,5341,5411,5181,5292,711,0001,529
2019-05-221,5551,5651,5391,5472,630,7001,547
2019-05-211,4801,5541,4751,5374,992,9001,537
2019-05-201,4591,4931,4581,4833,107,2001,483
2019-05-171,4181,4891,4111,4633,572,0001,463
2019-05-161,4191,4251,4071,4111,918,9001,411
2019-05-151,3981,4321,3951,4193,061,8001,419
2019-05-141,3881,4331,3661,4232,195,0001,423
2019-05-131,4431,4441,4041,4283,752,7001,428
2019-05-101,4891,4961,4471,4565,340,2001,456
2019-05-091,5061,5281,4881,4892,798,9001,489
2019-05-081,4951,5321,4901,5212,090,5001,521
2019-05-071,5461,5461,5091,5112,160,0001,511
2019-04-261,5531,5561,5381,5501,398,2001,550
2019-04-251,5451,5631,5311,5581,768,9001,558
2019-04-241,5771,5801,5421,5451,436,3001,545
2019-04-231,5521,5771,5441,5772,004,6001,577
2019-04-221,5601,5741,5531,5691,205,0001,569
2019-04-191,5731,5781,5611,5681,275,3001,568
2019-04-181,5811,5891,5511,5551,693,2001,555
2019-04-171,5731,5931,5651,5882,421,4001,588
2019-04-161,5961,6191,5911,6081,661,3001,608
2019-04-151,6101,6121,5921,6001,976,7001,600
2019-04-121,5651,5771,5571,5652,138,3001,565
2019-04-111,5881,5881,5681,5741,048,1001,574
2019-04-101,5901,5971,5731,5921,398,4001,592
2019-04-091,5871,6101,5811,6091,947,0001,609
2019-04-081,5831,5881,5731,5792,085,1001,579
2019-04-051,5641,5841,5571,5781,962,4001,578
2019-04-041,5781,5921,5691,5812,302,8001,581
2019-04-031,5841,6051,5811,6022,412,1001,602
2019-04-021,6031,6031,5681,5711,943,1001,571
2019-04-011,5701,6031,5701,5832,318,6001,583
2019-03-291,5471,5651,5421,5611,998,1001,561
2019-03-281,5391,5491,5161,5402,164,3001,540
2019-03-271,5611,5681,5391,5442,360,8001,544
2019-03-261,5591,5901,5461,5832,206,1001,583
2019-03-251,5591,5591,5191,5342,063,5001,534
2019-03-221,5991,6021,5751,5812,306,0001,581
2019-03-201,5771,5881,5671,5852,012,0001,585
2019-03-191,6101,6101,5781,5832,431,3001,583
2019-03-181,6211,6301,6141,6261,246,9001,626
2019-03-151,6001,6141,5951,6063,055,5001,606
2019-03-141,6501,6551,5991,6002,002,8001,600
2019-03-131,6581,6731,6341,6421,479,4001,642
2019-03-121,6751,6861,6591,6781,642,7001,678
2019-03-111,6151,6541,6051,6521,914,8001,652
2019-03-081,6381,6531,6121,6123,137,5001,612
2019-03-071,6531,6611,6371,6422,427,1001,642
2019-03-061,6691,6821,6531,6791,385,9001,679
2019-03-051,6741,6831,6641,6711,341,9001,671
2019-03-041,6701,6901,6581,6842,004,6001,684
2019-03-011,6781,6861,6551,6552,331,2001,655
2019-02-281,6921,7041,6811,6861,734,5001,686
2019-02-271,7041,7141,6961,7001,497,3001,700
2019-02-261,7271,7301,7001,7061,434,0001,706
2019-02-251,7361,7481,7231,7341,097,9001,734
2019-02-221,7071,7221,6921,7141,165,1001,714
2019-02-211,7461,7541,7181,7281,924,0001,728
2019-02-201,7371,7621,7361,7531,106,5001,753
2019-02-191,7511,7581,7351,7501,376,9001,750
2019-02-181,7501,7551,7291,7541,103,1001,754
2019-02-151,7081,7281,6881,7221,299,1001,722
2019-02-141,7341,7421,7061,7351,692,0001,735
2019-02-131,6591,7521,6541,7473,809,9001,747
2019-02-121,6411,6791,6381,6454,042,1001,645
2019-02-081,7001,7091,6121,6274,929,7001,627
2019-02-071,8241,8491,8161,8422,101,8001,842
2019-02-061,8681,8861,8561,8691,645,0001,869
2019-02-051,8841,8851,8621,867919,2001,867
2019-02-041,8681,8781,8601,8781,036,1001,878
2019-02-011,8671,8781,8501,8581,040,4001,858
2019-01-311,8871,8921,8481,8641,877,3001,864
2019-01-301,8691,8691,8491,8571,441,7001,857
2019-01-291,8701,8731,8221,8541,971,8001,854
2019-01-281,8701,8821,8551,8791,802,3001,879
2019-01-251,8571,8951,8491,8604,175,3001,860
2019-01-241,8331,8331,7811,8284,117,4001,828
2019-01-231,6891,7211,6821,7131,348,9001,713
2019-01-221,7091,7231,6881,695937,7001,695
2019-01-211,7141,7321,7041,709917,2001,709
2019-01-181,6661,7061,6601,6991,456,1001,699
2019-01-171,6501,6631,6421,652924,5001,652
2019-01-161,6641,6721,6281,6471,320,4001,647
2019-01-151,6661,6731,6511,6611,853,5001,661
2019-01-111,6391,6861,6331,6842,402,2001,684
2019-01-101,6381,6541,5981,6162,123,8001,616
2019-01-091,6561,6621,6421,6501,678,2001,650
2019-01-081,6601,6691,6461,6511,893,9001,651
2019-01-071,6411,6761,6411,6531,476,0001,653
2019-01-041,5951,6021,5681,5952,692,8001,595

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