1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2020年

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
2020-12-306506546406511,939,900651
2020-12-296416526376502,296,500650
2020-12-286496516326333,098,300633
2020-12-256536536456471,425,400647
2020-12-246506606436461,806,200646
2020-12-236666706426423,069,500642
2020-12-226686726606632,552,400663
2020-12-216856876686723,584,000672
2020-12-186866906806853,912,300685
2020-12-177007016836883,021,000688
2020-12-166907026896993,508,800699
2020-12-156966976836863,730,800686
2020-12-146917066907042,569,900704
2020-12-116806936726924,104,900692
2020-12-106636786606723,827,800672
2020-12-096606686596632,622,900663
2020-12-086646726626623,524,600662
2020-12-076766786616623,550,000662
2020-12-046616716606693,561,800669
2020-12-036596736536683,779,800668
2020-12-026576686516614,034,600661
2020-12-016396676346545,331,500654
2020-11-3068868963864932,544,200649
2020-11-276916946796904,112,300690
2020-11-266977026876983,850,500698
2020-11-257007217007105,161,000710
2020-11-246907016846904,982,900690
2020-11-206887006836923,614,900692
2020-11-197237306907014,432,500701
2020-11-187127216977173,457,100717
2020-11-177297367067184,933,800718
2020-11-167377467267314,800,400731
2020-11-137247347157233,162,800723
2020-11-127247367097344,538,500734
2020-11-117507597297394,972,100739
2020-11-107177347127297,737,800729
2020-11-096876896686753,680,700675
2020-11-066596906486805,369,400680
2020-11-056606636416584,161,500658
2020-11-046876916566594,064,200659
2020-11-026416726416654,676,300665
2020-10-306406436256293,655,100629
2020-10-296336576296502,976,600650
2020-10-286486526386462,994,700646
2020-10-276496626436603,066,200660
2020-10-266606656536582,656,900658
2020-10-236476586386563,279,600656
2020-10-226406446356432,502,600643
2020-10-216296506296503,175,200650
2020-10-206386396206222,860,700622
2020-10-196376486356452,467,300645
2020-10-166356426296292,875,000629
2020-10-156506546326324,304,600632
2020-10-146796796556553,613,800655
2020-10-136826866726802,449,300680
2020-10-127007006786792,921,800679
2020-10-097077096876923,229,400692
2020-10-087187207087092,095,500709
2020-10-077107207047161,802,000716
2020-10-067007237007202,262,800720
2020-10-057127246997092,338,900709
2020-10-027167246926944,056,400694
2020-09-307127267067083,813,000708
2020-09-296957136957093,243,800709
2020-09-286937186877164,303,700716
2020-09-257067066806844,509,800684
2020-09-247107106966963,068,400696
2020-09-237127206987174,788,600717
2020-09-187347407297313,385,100731
2020-09-177497577347382,526,400738
2020-09-167517557437432,344,000743
2020-09-157737747587611,769,400761
2020-09-147727827687812,262,800781
2020-09-117467657407653,836,700765
2020-09-107607677557592,205,300759
2020-09-097757767617622,691,600762
2020-09-087857947827871,312,800787
2020-09-077767917757831,377,100783
2020-09-047737837657821,960,900782
2020-09-037907987827842,449,600784
2020-09-028008017757763,743,600776
2020-09-018038167998052,983,100805
2020-08-318308508298323,661,200832
2020-08-288158368118162,935,800816
2020-08-278228247988023,652,200802
2020-08-268428428288351,938,900835
2020-08-258548588398502,643,700850
2020-08-248308408218352,203,800835
2020-08-218338448278272,051,600827
2020-08-208328438298362,243,100836
2020-08-198118508048472,738,300847
2020-08-188368438128182,856,900818
2020-08-178348408288352,012,600835
2020-08-148368518238442,592,700844
2020-08-138318478198385,878,700838
2020-08-128078197928193,636,700819
2020-08-117658107648106,108,800810
2020-08-077257397057356,518,500735
2020-08-067918027797933,119,500793
2020-08-057827897707831,702,000783
2020-08-047837967797892,279,300789
2020-08-037507817507723,309,400772
2020-07-317717737327344,047,200734
2020-07-308058087787782,661,200778
2020-07-298248247877894,489,300789
2020-07-288408558338394,101,600839
2020-07-278948948388446,226,800844
2020-07-229119259099092,045,200909
2020-07-219049068939011,756,200901
2020-07-209109158959071,959,000907
2020-07-179379409159171,774,000917
2020-07-169379699359504,037,100950
2020-07-159129279049112,553,800911
2020-07-148929018778972,336,000897
2020-07-138589008578913,717,500891
2020-07-108498518348342,449,300834
2020-07-098588648428422,279,600842
2020-07-088748848678702,069,200870
2020-07-079009008758811,909,300881
2020-07-068859098799091,666,600909
2020-07-038928988728801,287,500880
2020-07-028708908658852,085,700885
2020-07-019039078748772,110,700877
2020-06-309039148959021,777,700902
2020-06-298968998768782,876,300878
2020-06-269409419119162,096,400916
2020-06-259399479249241,901,600924
2020-06-249549569439542,055,800954
2020-06-239589619389502,067,000950
2020-06-22957964951952882,300952
2020-06-199669679529633,535,500963
2020-06-189589709519671,766,900967
2020-06-179669739559691,736,100969
2020-06-169539749439692,842,000969
2020-06-159459559239232,821,400923
2020-06-129489609369573,273,300957
2020-06-119911,0029789783,153,800978
2020-06-101,0061,0231,0051,0182,167,5001,018
2020-06-091,0801,0831,0261,0292,880,5001,029
2020-06-081,0371,0571,0281,0562,977,6001,056
2020-06-051,0071,0169981,0162,359,2001,016
2020-06-041,0481,0501,0011,0072,776,6001,007
2020-06-031,0101,0149931,0082,840,4001,008
2020-06-029821,0019789913,102,400991
2020-06-019909949739772,886,000977
2020-05-291,0291,0319789909,400,200990
2020-05-281,0551,0891,0411,0893,751,3001,089
2020-05-271,0041,0339971,0332,213,1001,033
2020-05-269859999799981,492,100998
2020-05-259829899669751,445,000975
2020-05-229809839599621,981,900962
2020-05-219709799649701,454,700970
2020-05-209519799489661,612,500966
2020-05-199629649459531,818,600953
2020-05-189319349189291,209,300929
2020-05-159439459239311,382,500931
2020-05-149279369129182,406,700918
2020-05-139629729419423,357,100942
2020-05-129839919659772,240,200977
2020-05-119861,0039819942,219,500994
2020-05-089649849559842,120,100984
2020-05-079479559309472,322,000947
2020-05-019899979669731,994,200973
2020-04-309991,0199951,0072,590,8001,007
2020-04-289779949679793,536,600979
2020-04-279599789539741,798,000974
2020-04-249689719509591,456,200959
2020-04-239429709429701,421,700970
2020-04-229509569379401,590,700940
2020-04-219619659459541,556,200954
2020-04-209389609389561,287,800956
2020-04-179499679449592,266,300959
2020-04-169539579469481,721,400948
2020-04-159769849619771,929,100977
2020-04-149449849449782,171,600978
2020-04-139619689529531,223,900953
2020-04-109819829589761,582,800976
2020-04-099799799539712,288,000971
2020-04-089991,0049599772,869,800977
2020-04-071,0401,0489769953,608,300995
2020-04-069651,0259591,0172,756,6001,017
2020-04-039409799399632,756,000963
2020-04-029439729399402,802,200940
2020-04-019971,0179499552,578,500955
2020-03-311,0111,0259919983,665,200998
2020-03-309941,0199681,0093,854,7001,009
2020-03-271,0661,0671,0111,0524,125,7001,052
2020-03-261,0301,0621,0211,0273,825,5001,027
2020-03-251,0701,0861,0001,0334,829,8001,033
2020-03-249711,0319631,0234,516,6001,023
2020-03-239479789109315,615,300931
2020-03-199509589199387,281,800938
2020-03-188999568909226,425,400922
2020-03-178809228628877,197,600887
2020-03-168929278738894,803,600889
2020-03-138649118458765,948,600876
2020-03-129549629219293,846,300929
2020-03-119811,0069699704,351,800970
2020-03-109639969369915,339,300991
2020-03-091,0271,0339839934,432,300993
2020-03-061,0941,1011,0651,0703,599,6001,070
2020-03-051,1291,1311,1091,1152,619,7001,115
2020-03-041,0881,1291,0871,1192,966,5001,119
2020-03-031,1221,1311,0991,0993,098,3001,099
2020-03-021,0951,1221,0901,1104,166,9001,110
2020-02-281,1291,1391,1011,1094,603,2001,109
2020-02-271,1411,1661,1401,1533,466,7001,153
2020-02-261,1371,1611,1261,1583,594,3001,158
2020-02-251,1561,1691,1521,1574,124,2001,157
2020-02-211,1881,2001,1861,1862,528,0001,186
2020-02-201,2021,2121,1931,1952,773,9001,195
2020-02-191,1961,2101,1961,2002,215,4001,200
2020-02-181,1901,2031,1871,2012,622,4001,201
2020-02-171,1821,1981,1771,1942,038,6001,194
2020-02-141,2091,2141,1951,2042,669,9001,204
2020-02-131,2251,2321,2121,2154,200,9001,215
2020-02-121,2671,2731,2401,2434,562,3001,243
2020-02-101,3001,3041,2561,2616,351,1001,261
2020-02-071,3091,3471,3081,3383,405,6001,338
2020-02-061,3611,3771,3561,3632,841,7001,363
2020-02-051,3331,3391,3251,3321,531,5001,332
2020-02-041,3151,3241,3081,3121,825,1001,312
2020-02-031,3051,3231,3051,3141,846,9001,314
2020-01-311,3511,3661,3381,3392,100,2001,339
2020-01-301,3301,3591,3301,3322,164,5001,332
2020-01-291,3431,3631,3411,3591,774,1001,359
2020-01-281,3501,3561,3411,3491,812,0001,349
2020-01-271,3511,3681,3411,3621,939,7001,362
2020-01-241,3881,3901,3691,3701,872,3001,370
2020-01-231,3701,3821,3651,3701,644,6001,370
2020-01-221,3791,3841,3711,3781,744,8001,378
2020-01-211,3811,3871,3711,3752,296,4001,375
2020-01-201,3821,3971,3821,3901,610,4001,390
2020-01-171,3781,3851,3721,3821,926,6001,382
2020-01-161,3691,3811,3641,3742,296,1001,374
2020-01-151,3811,3921,3711,3821,995,4001,382
2020-01-141,3851,3871,3681,3872,267,2001,387
2020-01-101,3811,3911,3681,3812,083,8001,381
2020-01-091,3691,3831,3601,3763,120,2001,376
2020-01-081,3271,3461,3231,3372,164,3001,337
2020-01-071,3401,3591,3401,3561,929,1001,356
2020-01-061,3261,3331,3171,3292,297,5001,329

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