7731 (株)ニコンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	650	654	640	651	1,939,900	651
2020-12-29	641	652	637	650	2,296,500	650
2020-12-28	649	651	632	633	3,098,300	633
2020-12-25	653	653	645	647	1,425,400	647
2020-12-24	650	660	643	646	1,806,200	646
2020-12-23	666	670	642	642	3,069,500	642
2020-12-22	668	672	660	663	2,552,400	663
2020-12-21	685	687	668	672	3,584,000	672
2020-12-18	686	690	680	685	3,912,300	685
2020-12-17	700	701	683	688	3,021,000	688
2020-12-16	690	702	689	699	3,508,800	699
2020-12-15	696	697	683	686	3,730,800	686
2020-12-14	691	706	690	704	2,569,900	704
2020-12-11	680	693	672	692	4,104,900	692
2020-12-10	663	678	660	672	3,827,800	672
2020-12-09	660	668	659	663	2,622,900	663
2020-12-08	664	672	662	662	3,524,600	662
2020-12-07	676	678	661	662	3,550,000	662
2020-12-04	661	671	660	669	3,561,800	669
2020-12-03	659	673	653	668	3,779,800	668
2020-12-02	657	668	651	661	4,034,600	661
2020-12-01	639	667	634	654	5,331,500	654
2020-11-30	688	689	638	649	32,544,200	649
2020-11-27	691	694	679	690	4,112,300	690
2020-11-26	697	702	687	698	3,850,500	698
2020-11-25	700	721	700	710	5,161,000	710
2020-11-24	690	701	684	690	4,982,900	690
2020-11-20	688	700	683	692	3,614,900	692
2020-11-19	723	730	690	701	4,432,500	701
2020-11-18	712	721	697	717	3,457,100	717
2020-11-17	729	736	706	718	4,933,800	718
2020-11-16	737	746	726	731	4,800,400	731
2020-11-13	724	734	715	723	3,162,800	723
2020-11-12	724	736	709	734	4,538,500	734
2020-11-11	750	759	729	739	4,972,100	739
2020-11-10	717	734	712	729	7,737,800	729
2020-11-09	687	689	668	675	3,680,700	675
2020-11-06	659	690	648	680	5,369,400	680
2020-11-05	660	663	641	658	4,161,500	658
2020-11-04	687	691	656	659	4,064,200	659
2020-11-02	641	672	641	665	4,676,300	665
2020-10-30	640	643	625	629	3,655,100	629
2020-10-29	633	657	629	650	2,976,600	650
2020-10-28	648	652	638	646	2,994,700	646
2020-10-27	649	662	643	660	3,066,200	660
2020-10-26	660	665	653	658	2,656,900	658
2020-10-23	647	658	638	656	3,279,600	656
2020-10-22	640	644	635	643	2,502,600	643
2020-10-21	629	650	629	650	3,175,200	650
2020-10-20	638	639	620	622	2,860,700	622
2020-10-19	637	648	635	645	2,467,300	645
2020-10-16	635	642	629	629	2,875,000	629
2020-10-15	650	654	632	632	4,304,600	632
2020-10-14	679	679	655	655	3,613,800	655
2020-10-13	682	686	672	680	2,449,300	680
2020-10-12	700	700	678	679	2,921,800	679
2020-10-09	707	709	687	692	3,229,400	692
2020-10-08	718	720	708	709	2,095,500	709
2020-10-07	710	720	704	716	1,802,000	716
2020-10-06	700	723	700	720	2,262,800	720
2020-10-05	712	724	699	709	2,338,900	709
2020-10-02	716	724	692	694	4,056,400	694
2020-09-30	712	726	706	708	3,813,000	708
2020-09-29	695	713	695	709	3,243,800	709
2020-09-28	693	718	687	716	4,303,700	716
2020-09-25	706	706	680	684	4,509,800	684
2020-09-24	710	710	696	696	3,068,400	696
2020-09-23	712	720	698	717	4,788,600	717
2020-09-18	734	740	729	731	3,385,100	731
2020-09-17	749	757	734	738	2,526,400	738
2020-09-16	751	755	743	743	2,344,000	743
2020-09-15	773	774	758	761	1,769,400	761
2020-09-14	772	782	768	781	2,262,800	781
2020-09-11	746	765	740	765	3,836,700	765
2020-09-10	760	767	755	759	2,205,300	759
2020-09-09	775	776	761	762	2,691,600	762
2020-09-08	785	794	782	787	1,312,800	787
2020-09-07	776	791	775	783	1,377,100	783
2020-09-04	773	783	765	782	1,960,900	782
2020-09-03	790	798	782	784	2,449,600	784
2020-09-02	800	801	775	776	3,743,600	776
2020-09-01	803	816	799	805	2,983,100	805
2020-08-31	830	850	829	832	3,661,200	832
2020-08-28	815	836	811	816	2,935,800	816
2020-08-27	822	824	798	802	3,652,200	802
2020-08-26	842	842	828	835	1,938,900	835
2020-08-25	854	858	839	850	2,643,700	850
2020-08-24	830	840	821	835	2,203,800	835
2020-08-21	833	844	827	827	2,051,600	827
2020-08-20	832	843	829	836	2,243,100	836
2020-08-19	811	850	804	847	2,738,300	847
2020-08-18	836	843	812	818	2,856,900	818
2020-08-17	834	840	828	835	2,012,600	835
2020-08-14	836	851	823	844	2,592,700	844
2020-08-13	831	847	819	838	5,878,700	838
2020-08-12	807	819	792	819	3,636,700	819
2020-08-11	765	810	764	810	6,108,800	810
2020-08-07	725	739	705	735	6,518,500	735
2020-08-06	791	802	779	793	3,119,500	793
2020-08-05	782	789	770	783	1,702,000	783
2020-08-04	783	796	779	789	2,279,300	789
2020-08-03	750	781	750	772	3,309,400	772
2020-07-31	771	773	732	734	4,047,200	734
2020-07-30	805	808	778	778	2,661,200	778
2020-07-29	824	824	787	789	4,489,300	789
2020-07-28	840	855	833	839	4,101,600	839
2020-07-27	894	894	838	844	6,226,800	844
2020-07-22	911	925	909	909	2,045,200	909
2020-07-21	904	906	893	901	1,756,200	901
2020-07-20	910	915	895	907	1,959,000	907
2020-07-17	937	940	915	917	1,774,000	917
2020-07-16	937	969	935	950	4,037,100	950
2020-07-15	912	927	904	911	2,553,800	911
2020-07-14	892	901	877	897	2,336,000	897
2020-07-13	858	900	857	891	3,717,500	891
2020-07-10	849	851	834	834	2,449,300	834
2020-07-09	858	864	842	842	2,279,600	842
2020-07-08	874	884	867	870	2,069,200	870
2020-07-07	900	900	875	881	1,909,300	881
2020-07-06	885	909	879	909	1,666,600	909
2020-07-03	892	898	872	880	1,287,500	880
2020-07-02	870	890	865	885	2,085,700	885
2020-07-01	903	907	874	877	2,110,700	877
2020-06-30	903	914	895	902	1,777,700	902
2020-06-29	896	899	876	878	2,876,300	878
2020-06-26	940	941	911	916	2,096,400	916
2020-06-25	939	947	924	924	1,901,600	924
2020-06-24	954	956	943	954	2,055,800	954
2020-06-23	958	961	938	950	2,067,000	950
2020-06-22	957	964	951	952	882,300	952
2020-06-19	966	967	952	963	3,535,500	963
2020-06-18	958	970	951	967	1,766,900	967
2020-06-17	966	973	955	969	1,736,100	969
2020-06-16	953	974	943	969	2,842,000	969
2020-06-15	945	955	923	923	2,821,400	923
2020-06-12	948	960	936	957	3,273,300	957
2020-06-11	991	1,002	978	978	3,153,800	978
2020-06-10	1,006	1,023	1,005	1,018	2,167,500	1,018
2020-06-09	1,080	1,083	1,026	1,029	2,880,500	1,029
2020-06-08	1,037	1,057	1,028	1,056	2,977,600	1,056
2020-06-05	1,007	1,016	998	1,016	2,359,200	1,016
2020-06-04	1,048	1,050	1,001	1,007	2,776,600	1,007
2020-06-03	1,010	1,014	993	1,008	2,840,400	1,008
2020-06-02	982	1,001	978	991	3,102,400	991
2020-06-01	990	994	973	977	2,886,000	977
2020-05-29	1,029	1,031	978	990	9,400,200	990
2020-05-28	1,055	1,089	1,041	1,089	3,751,300	1,089
2020-05-27	1,004	1,033	997	1,033	2,213,100	1,033
2020-05-26	985	999	979	998	1,492,100	998
2020-05-25	982	989	966	975	1,445,000	975
2020-05-22	980	983	959	962	1,981,900	962
2020-05-21	970	979	964	970	1,454,700	970
2020-05-20	951	979	948	966	1,612,500	966
2020-05-19	962	964	945	953	1,818,600	953
2020-05-18	931	934	918	929	1,209,300	929
2020-05-15	943	945	923	931	1,382,500	931
2020-05-14	927	936	912	918	2,406,700	918
2020-05-13	962	972	941	942	3,357,100	942
2020-05-12	983	991	965	977	2,240,200	977
2020-05-11	986	1,003	981	994	2,219,500	994
2020-05-08	964	984	955	984	2,120,100	984
2020-05-07	947	955	930	947	2,322,000	947
2020-05-01	989	997	966	973	1,994,200	973
2020-04-30	999	1,019	995	1,007	2,590,800	1,007
2020-04-28	977	994	967	979	3,536,600	979
2020-04-27	959	978	953	974	1,798,000	974
2020-04-24	968	971	950	959	1,456,200	959
2020-04-23	942	970	942	970	1,421,700	970
2020-04-22	950	956	937	940	1,590,700	940
2020-04-21	961	965	945	954	1,556,200	954
2020-04-20	938	960	938	956	1,287,800	956
2020-04-17	949	967	944	959	2,266,300	959
2020-04-16	953	957	946	948	1,721,400	948
2020-04-15	976	984	961	977	1,929,100	977
2020-04-14	944	984	944	978	2,171,600	978
2020-04-13	961	968	952	953	1,223,900	953
2020-04-10	981	982	958	976	1,582,800	976
2020-04-09	979	979	953	971	2,288,000	971
2020-04-08	999	1,004	959	977	2,869,800	977
2020-04-07	1,040	1,048	976	995	3,608,300	995
2020-04-06	965	1,025	959	1,017	2,756,600	1,017
2020-04-03	940	979	939	963	2,756,000	963
2020-04-02	943	972	939	940	2,802,200	940
2020-04-01	997	1,017	949	955	2,578,500	955
2020-03-31	1,011	1,025	991	998	3,665,200	998
2020-03-30	994	1,019	968	1,009	3,854,700	1,009
2020-03-27	1,066	1,067	1,011	1,052	4,125,700	1,052
2020-03-26	1,030	1,062	1,021	1,027	3,825,500	1,027
2020-03-25	1,070	1,086	1,000	1,033	4,829,800	1,033
2020-03-24	971	1,031	963	1,023	4,516,600	1,023
2020-03-23	947	978	910	931	5,615,300	931
2020-03-19	950	958	919	938	7,281,800	938
2020-03-18	899	956	890	922	6,425,400	922
2020-03-17	880	922	862	887	7,197,600	887
2020-03-16	892	927	873	889	4,803,600	889
2020-03-13	864	911	845	876	5,948,600	876
2020-03-12	954	962	921	929	3,846,300	929
2020-03-11	981	1,006	969	970	4,351,800	970
2020-03-10	963	996	936	991	5,339,300	991
2020-03-09	1,027	1,033	983	993	4,432,300	993
2020-03-06	1,094	1,101	1,065	1,070	3,599,600	1,070
2020-03-05	1,129	1,131	1,109	1,115	2,619,700	1,115
2020-03-04	1,088	1,129	1,087	1,119	2,966,500	1,119
2020-03-03	1,122	1,131	1,099	1,099	3,098,300	1,099
2020-03-02	1,095	1,122	1,090	1,110	4,166,900	1,110
2020-02-28	1,129	1,139	1,101	1,109	4,603,200	1,109
2020-02-27	1,141	1,166	1,140	1,153	3,466,700	1,153
2020-02-26	1,137	1,161	1,126	1,158	3,594,300	1,158
2020-02-25	1,156	1,169	1,152	1,157	4,124,200	1,157
2020-02-21	1,188	1,200	1,186	1,186	2,528,000	1,186
2020-02-20	1,202	1,212	1,193	1,195	2,773,900	1,195
2020-02-19	1,196	1,210	1,196	1,200	2,215,400	1,200
2020-02-18	1,190	1,203	1,187	1,201	2,622,400	1,201
2020-02-17	1,182	1,198	1,177	1,194	2,038,600	1,194
2020-02-14	1,209	1,214	1,195	1,204	2,669,900	1,204
2020-02-13	1,225	1,232	1,212	1,215	4,200,900	1,215
2020-02-12	1,267	1,273	1,240	1,243	4,562,300	1,243
2020-02-10	1,300	1,304	1,256	1,261	6,351,100	1,261
2020-02-07	1,309	1,347	1,308	1,338	3,405,600	1,338
2020-02-06	1,361	1,377	1,356	1,363	2,841,700	1,363
2020-02-05	1,333	1,339	1,325	1,332	1,531,500	1,332
2020-02-04	1,315	1,324	1,308	1,312	1,825,100	1,312
2020-02-03	1,305	1,323	1,305	1,314	1,846,900	1,314
2020-01-31	1,351	1,366	1,338	1,339	2,100,200	1,339
2020-01-30	1,330	1,359	1,330	1,332	2,164,500	1,332
2020-01-29	1,343	1,363	1,341	1,359	1,774,100	1,359
2020-01-28	1,350	1,356	1,341	1,349	1,812,000	1,349
2020-01-27	1,351	1,368	1,341	1,362	1,939,700	1,362
2020-01-24	1,388	1,390	1,369	1,370	1,872,300	1,370
2020-01-23	1,370	1,382	1,365	1,370	1,644,600	1,370
2020-01-22	1,379	1,384	1,371	1,378	1,744,800	1,378
2020-01-21	1,381	1,387	1,371	1,375	2,296,400	1,375
2020-01-20	1,382	1,397	1,382	1,390	1,610,400	1,390
2020-01-17	1,378	1,385	1,372	1,382	1,926,600	1,382
2020-01-16	1,369	1,381	1,364	1,374	2,296,100	1,374
2020-01-15	1,381	1,392	1,371	1,382	1,995,400	1,382
2020-01-14	1,385	1,387	1,368	1,387	2,267,200	1,387
2020-01-10	1,381	1,391	1,368	1,381	2,083,800	1,381
2020-01-09	1,369	1,383	1,360	1,376	3,120,200	1,376
2020-01-08	1,327	1,346	1,323	1,337	2,164,300	1,337
2020-01-07	1,340	1,359	1,340	1,356	1,929,100	1,356
2020-01-06	1,326	1,333	1,317	1,329	2,297,500	1,329

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 [2020年度]

7731 (株)ニコンの時系列データ [2020年度]