1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2021年

7731 (株)ニコン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2391,2471,2281,240886,8001,240
2021-12-291,2701,2741,2451,2481,269,7001,248
2021-12-281,2441,2721,2391,2722,153,8001,272
2021-12-271,2191,2371,2141,2351,440,6001,235
2021-12-241,2071,2151,1971,211830,8001,211
2021-12-231,1981,2091,1971,205784,5001,205
2021-12-221,2021,2091,1871,1911,536,4001,191
2021-12-211,1941,2021,1831,2021,368,4001,202
2021-12-201,1911,2111,1721,1741,990,8001,174
2021-12-171,2151,2281,1961,2141,814,7001,214
2021-12-161,2191,2281,2041,2261,442,1001,226
2021-12-151,1771,2031,1761,2011,802,4001,201
2021-12-141,1701,1811,1661,1771,444,2001,177
2021-12-131,1991,1991,1711,1761,559,3001,176
2021-12-101,2001,2081,1771,1832,008,8001,183
2021-12-091,2271,2351,2061,2141,904,4001,214
2021-12-081,2201,2421,2091,2352,034,6001,235
2021-12-071,2011,2201,1951,2162,662,8001,216
2021-12-061,2141,2181,1931,1981,878,3001,198
2021-12-031,2051,2081,1921,2062,602,6001,206
2021-12-021,1861,1971,1731,1762,207,0001,176
2021-12-011,1681,2091,1661,1972,717,7001,197
2021-11-301,1801,2151,1761,1775,757,1001,177
2021-11-291,1411,1601,1361,1412,172,1001,141
2021-11-261,2031,2041,1561,1602,424,4001,160
2021-11-251,1891,2271,1771,2132,137,4001,213
2021-11-241,1901,2001,1721,1863,108,2001,186
2021-11-221,1881,2171,1741,2151,867,8001,215
2021-11-191,1851,1861,1601,1862,612,0001,186
2021-11-181,1711,1951,1621,1943,492,8001,194
2021-11-171,1941,1971,1371,1574,013,5001,157
2021-11-161,2031,2131,1881,1932,153,4001,193
2021-11-151,1931,2031,1841,1922,551,5001,192
2021-11-121,1641,1811,1641,1712,014,0001,171
2021-11-111,1501,1711,1451,1551,740,9001,155
2021-11-101,1831,1961,1521,1603,018,8001,160
2021-11-091,2351,2381,1861,1873,364,5001,187
2021-11-081,2251,2481,2191,2423,960,3001,242
2021-11-051,2691,2701,1881,1957,333,6001,195
2021-11-041,2771,2991,2681,2993,676,7001,299
2021-11-021,2481,2621,2411,2552,607,7001,255
2021-11-011,2741,2791,2381,2664,286,7001,266
2021-10-291,2471,2631,2351,2492,318,8001,249
2021-10-281,2301,2391,2211,2331,975,9001,233
2021-10-271,2501,2611,2111,2302,916,0001,230
2021-10-261,2781,2821,2071,2484,972,4001,248
2021-10-251,2801,3001,2671,2881,822,5001,288
2021-10-221,2631,3341,2571,2984,747,6001,298
2021-10-211,2831,2971,2711,2731,389,2001,273
2021-10-201,3101,3171,2851,2882,417,3001,288
2021-10-191,2891,3091,2871,3051,517,8001,305
2021-10-181,2861,2981,2791,2861,764,2001,286
2021-10-151,2641,2821,2551,2792,230,5001,279
2021-10-141,2421,2521,2341,2461,416,3001,246
2021-10-131,2371,2541,2191,2461,337,0001,246
2021-10-121,2511,2651,2381,2441,787,2001,244
2021-10-111,2141,2451,1951,2432,172,2001,243
2021-10-081,2131,2291,2091,2102,063,2001,210
2021-10-071,1981,2141,1921,1971,861,1001,197
2021-10-061,1971,2211,1751,1933,482,5001,193
2021-10-051,1861,1961,1671,1872,873,8001,187
2021-10-041,2481,2591,2001,2103,073,5001,210
2021-10-011,2311,2521,2221,2342,603,8001,234
2021-09-301,2711,2751,2471,2503,106,2001,250
2021-09-291,2581,2801,2511,2723,099,7001,272
2021-09-281,2981,3111,2681,3032,929,7001,303
2021-09-271,3401,3451,3031,3081,635,6001,308
2021-09-241,3361,3431,3241,3301,678,0001,330
2021-09-221,2991,3191,2971,3061,618,7001,306
2021-09-211,2901,3281,2891,3141,855,7001,314
2021-09-171,3041,3331,2941,3313,019,0001,331
2021-09-161,3491,3561,2971,3043,136,5001,304
2021-09-151,3461,3551,3371,3551,867,5001,355
2021-09-141,3511,3571,3381,3552,155,1001,355
2021-09-131,3551,3551,3181,3492,212,5001,349
2021-09-101,3221,3601,3131,3434,679,9001,343
2021-09-091,2671,3081,2631,2994,522,7001,299
2021-09-081,2071,2701,2021,2704,238,7001,270
2021-09-071,2501,2531,2151,2193,329,7001,219
2021-09-061,2271,2501,2271,2492,827,5001,249
2021-09-031,1991,2121,1951,2082,208,3001,208
2021-09-021,2021,2221,1871,2012,427,2001,201
2021-09-011,1711,2091,1681,2083,386,9001,208
2021-08-311,1481,1621,1421,1592,256,5001,159
2021-08-301,1671,1851,1671,1683,283,0001,168
2021-08-271,1441,1691,1441,1561,720,6001,156
2021-08-261,1421,1731,1381,1692,358,5001,169
2021-08-251,1311,1441,1271,1401,370,7001,140
2021-08-241,1021,1271,1011,1221,237,0001,122
2021-08-231,0711,1011,0711,0971,170,3001,097
2021-08-201,0861,1011,0681,0701,814,8001,070
2021-08-191,1181,1201,0841,0842,421,6001,084
2021-08-181,1441,1451,1251,1332,486,6001,133
2021-08-171,1531,1801,1431,1632,201,4001,163
2021-08-161,1431,1541,1351,1521,837,9001,152
2021-08-131,1501,1531,1381,1461,772,7001,146
2021-08-121,1651,1671,1401,1402,014,9001,140
2021-08-111,1491,1541,1291,1402,617,4001,140
2021-08-101,1291,1581,1261,1492,694,2001,149
2021-08-061,1251,1711,1251,1437,720,1001,143
2021-08-051,0201,0611,0201,0542,573,1001,054
2021-08-041,0431,0561,0361,0451,385,2001,045
2021-08-031,0221,0461,0181,0431,225,8001,043
2021-08-021,0201,0421,0161,0361,655,2001,036
2021-07-301,0281,0291,0061,0131,947,1001,013
2021-07-291,0321,0481,0201,0351,668,7001,035
2021-07-281,0191,0441,0141,0291,703,6001,029
2021-07-271,0341,0451,0281,0361,591,4001,036
2021-07-261,0271,0401,0181,0292,960,9001,029
2021-07-211,0181,0209919982,429,600998
2021-07-209701,0109661,0014,752,5001,001
2021-07-199859969609724,754,100972
2021-07-161,0001,0129971,0063,526,1001,006
2021-07-151,0661,0661,0261,0264,088,7001,026
2021-07-141,1091,1171,0921,0941,647,1001,094
2021-07-131,1081,1271,1081,1211,753,1001,121
2021-07-121,0871,1011,0831,0961,791,0001,096
2021-07-091,0601,0771,0531,0703,118,6001,070
2021-07-081,1051,1101,0761,0862,576,9001,086
2021-07-071,1011,1161,0941,1092,925,5001,109
2021-07-061,1321,1571,1311,1312,378,2001,131
2021-07-051,1701,1721,1301,1313,468,2001,131
2021-07-021,2001,2031,1621,1663,225,0001,166
2021-07-011,2101,2161,1781,2012,263,7001,201
2021-06-301,2001,2051,1831,1851,758,7001,185
2021-06-291,2171,2171,1911,1931,533,8001,193
2021-06-281,2291,2291,2111,2241,579,3001,224
2021-06-251,2281,2381,2161,2311,714,1001,231
2021-06-241,2011,2331,2001,2171,916,4001,217
2021-06-231,1971,2191,1881,2052,030,8001,205
2021-06-221,2061,2081,1771,1962,106,6001,196
2021-06-211,1581,1841,1521,1762,321,3001,176
2021-06-181,1861,1891,1751,1821,938,3001,182
2021-06-171,1851,2041,1711,1991,884,7001,199
2021-06-161,2001,2111,1851,1901,719,2001,190
2021-06-151,1841,2211,1831,2002,875,1001,200
2021-06-141,1851,2011,1651,1761,531,7001,176
2021-06-111,2001,2031,1761,1822,252,0001,182
2021-06-101,2251,2321,1981,2112,404,4001,211
2021-06-091,2091,2251,2031,2133,185,1001,213
2021-06-081,1901,2011,1751,1792,137,8001,179
2021-06-071,2011,2041,1911,1992,242,1001,199
2021-06-041,1561,1991,1511,1992,554,5001,199
2021-06-031,1191,1611,1181,1562,083,9001,156
2021-06-021,1351,1481,1251,1394,055,7001,139
2021-06-011,1231,1341,0931,1052,169,8001,105
2021-05-311,1421,1451,1071,1222,355,9001,122
2021-05-281,1441,1701,1411,1533,356,1001,153
2021-05-271,1271,1281,1111,1111,993,7001,111
2021-05-261,1111,1281,1081,1271,473,8001,127
2021-05-251,1141,1281,1091,1161,683,2001,116
2021-05-241,0801,1071,0761,1041,369,9001,104
2021-05-211,1151,1181,0811,0851,823,4001,085
2021-05-201,0751,1061,0751,1031,815,3001,103
2021-05-191,0931,1001,0681,0751,644,8001,075
2021-05-181,1051,1211,1001,1102,846,2001,110
2021-05-171,0861,1091,0801,0974,029,2001,097
2021-05-141,0711,1101,0511,0686,384,1001,068
2021-05-139991,0229889912,084,700991
2021-05-121,0391,0481,0021,0132,550,4001,013
2021-05-111,0671,0761,0491,0541,911,7001,054
2021-05-101,0601,0821,0591,0772,140,7001,077
2021-05-071,0491,0501,0331,0461,452,2001,046
2021-05-061,0311,0591,0231,0512,525,3001,051
2021-04-301,0221,0331,0211,0282,259,0001,028
2021-04-281,0371,0411,0181,0281,684,7001,028
2021-04-271,0331,0471,0081,0353,238,4001,035
2021-04-261,0111,0261,0001,0231,760,9001,023
2021-04-239921,0039841,0031,323,5001,003
2021-04-229971,0039821,0021,476,4001,002
2021-04-219901,0039779842,422,400984
2021-04-201,0381,0431,0091,0162,311,5001,016
2021-04-191,0571,0621,0471,0512,235,8001,051
2021-04-161,0661,0661,0531,0601,619,5001,060
2021-04-151,0691,0871,0661,0691,625,7001,069
2021-04-141,0451,0721,0441,0672,091,3001,067
2021-04-131,0451,0691,0431,0501,767,9001,050
2021-04-121,0611,0701,0481,0502,136,3001,050
2021-04-091,0661,0801,0571,0601,850,7001,060
2021-04-081,0861,0861,0441,0582,658,6001,058
2021-04-071,0631,0901,0591,0872,272,5001,087
2021-04-061,0761,0861,0561,0622,015,4001,062
2021-04-051,0741,0781,0541,0681,338,3001,068
2021-04-021,0561,0791,0521,0682,477,3001,068
2021-04-011,0571,0721,0361,0434,014,4001,043
2021-03-311,0761,0771,0281,0353,879,3001,035
2021-03-301,0581,0941,0561,0913,325,7001,091
2021-03-291,0981,1001,0511,0584,146,9001,058
2021-03-261,0871,0901,0611,0714,517,9001,071
2021-03-251,0721,1211,0621,0875,228,4001,087
2021-03-241,0851,1621,0831,09112,616,2001,091
2021-03-231,0221,0551,0221,0255,712,5001,025
2021-03-221,0231,0261,0011,0163,858,0001,016
2021-03-199751,0219731,0076,879,1001,007
2021-03-189579819549703,643,600970
2021-03-179489529349472,295,700947
2021-03-169669709459522,551,600952
2021-03-159359649359573,857,600957
2021-03-129239309019284,082,500928
2021-03-119269479189223,428,400922
2021-03-109039278959233,101,800923
2021-03-099289348939125,121,400912
2021-03-089449529269333,180,900933
2021-03-059419439179313,100,900931
2021-03-049429539249422,459,800942
2021-03-039509579389482,249,600948
2021-03-029709769339383,288,300938
2021-03-019509639409593,312,600959
2021-02-269479689309456,143,400945
2021-02-259429839349738,149,200973
2021-02-249309339049092,473,700909
2021-02-229349399129192,097,900919
2021-02-199189359169233,003,300923
2021-02-189309359129213,364,000921
2021-02-179099449089382,853,900938
2021-02-169089309029163,291,300916
2021-02-159239288989052,827,800905
2021-02-129009208929135,407,100913
2021-02-108909068838913,060,200891
2021-02-099059158738894,155,700889
2021-02-089249288958994,562,700899
2021-02-058919068679016,683,900901
2021-02-048498858428744,311,300874
2021-02-038348548338503,071,600850
2021-02-028298638268494,395,900849
2021-02-018178428108225,734,900822
2021-01-298608788318325,560,100832
2021-01-288278878228755,433,800875
2021-01-278708748418573,864,700857
2021-01-268468628348564,393,800856
2021-01-258298698228557,680,600855
2021-01-227998327978135,489,000813
2021-01-218258337937944,547,500794
2021-01-207898107888074,202,600807
2021-01-197727887687783,088,300778
2021-01-188128187637665,675,900766
2021-01-158268388088228,595,100822
2021-01-147648067628038,749,000803
2021-01-137567587467492,862,700749
2021-01-127657687467564,701,100756
2021-01-087277567217516,799,800751
2021-01-077237297077125,071,500712
2021-01-066797136787097,535,200709
2021-01-056396656366653,819,000665
2021-01-046576576336362,016,100636

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