1. HOME >
  2. 株価時系列 >
  3. 7731 >
  4. 2023年

7731 (株)ニコン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3941,403.51,3891,3961,019,1001,396
2023-12-281,400.51,402.51,394.51,399614,4001,399
2023-12-271,4091,4131,4001,4091,177,3001,409
2023-12-261,4051,4061,3861,392787,0001,392
2023-12-251,4231,4231,3961,400674,5001,400
2023-12-221,4001,4181,3911,395.51,119,3001,395.50
2023-12-211,3951,4021,390.51,3941,000,1001,394
2023-12-201,3961,4041,3901,3961,227,4001,396
2023-12-191,3831,3891,3711,3821,486,1001,382
2023-12-181,3771,3831,3531,377.51,493,3001,377.50
2023-12-151,391.51,406.51,387.51,3951,860,3001,395
2023-12-141,387.51,394.51,365.51,389.52,570,0001,389.50
2023-12-131,3771,3951,3761,387.51,921,5001,387.50
2023-12-121,3971,403.51,383.51,386.51,736,3001,386.50
2023-12-111,3751,3871,371.51,3851,376,8001,385
2023-12-081,362.51,3671,351.51,3592,391,9001,359
2023-12-071,3941,3941,3661,3732,071,5001,373
2023-12-061,3791,4041,3791,399.51,427,3001,399.50
2023-12-051,3801,394.51,378.51,378.51,751,3001,378.50
2023-12-041,4161,419.51,380.51,3842,174,9001,384
2023-12-011,435.51,439.51,4051,4051,926,4001,405
2023-11-301,4301,4341,4141,424.51,430,1001,424.50
2023-11-291,449.51,449.51,4201,4221,227,4001,422
2023-11-281,4441,4591,4391,4501,894,7001,450
2023-11-271,4341,436.51,4181,4281,190,7001,428
2023-11-241,4251,441.51,4161,4341,711,5001,434
2023-11-221,3951,414.51,3951,4101,644,1001,410
2023-11-211,431.51,431.51,3931,3953,014,6001,395
2023-11-201,4251,457.51,4211,4421,683,9001,442
2023-11-171,3961,4211,388.51,4211,292,1001,421
2023-11-161,4071,4171,3931,397.51,696,6001,397.50
2023-11-151,390.51,421.51,3781,416.52,890,6001,416.50
2023-11-141,3981,407.51,3861,3872,016,8001,387
2023-11-131,3901,4081,3741,3983,931,2001,398
2023-11-101,4001,4081,335.51,376.57,483,4001,376.50
2023-11-091,510.51,550.51,4931,538.52,767,1001,538.50
2023-11-081,5201,5271,4761,4901,661,2001,490
2023-11-071,5001,520.51,4951,5051,921,0001,505
2023-11-061,473.51,5041,4671,498.52,715,5001,498.50
2023-11-021,4801,4831,4541,4591,674,1001,459
2023-11-011,444.51,4521,431.51,448.52,324,2001,448.50
2023-10-311,4101,428.51,398.51,4161,556,2001,416
2023-10-301,4011,417.51,387.51,411.53,235,8001,411.50
2023-10-271,4381,456.51,432.51,4452,161,1001,445
2023-10-261,4341,4351,4171,4282,419,5001,428
2023-10-251,4991,499.51,4591,4611,501,3001,461
2023-10-241,497.51,4991,435.51,4763,495,6001,476
2023-10-231,4941,4941,4771,4851,173,8001,485
2023-10-201,4801,5011,475.51,4901,246,6001,490
2023-10-191,4901,5101,482.51,485.51,406,1001,485.50
2023-10-181,5161,5251,505.51,5101,421,6001,510
2023-10-171,531.51,537.51,506.51,514.51,535,1001,514.50
2023-10-161,5381,538.51,5041,512.52,119,4001,512.50
2023-10-131,569.51,5921,5591,565.51,493,7001,565.50
2023-10-121,554.51,590.51,548.51,5821,612,0001,582
2023-10-111,536.51,5621,533.51,544.51,500,3001,544.50
2023-10-101,5291,5361,5161,532.51,384,5001,532.50
2023-10-061,5051,5181,4971,5051,174,4001,505
2023-10-051,4911,510.51,4831,5101,721,6001,510
2023-10-041,4991,5041,475.51,4782,137,2001,478
2023-10-031,5421,545.51,509.51,5192,242,7001,519
2023-10-021,594.51,6021,5621,5671,734,0001,567
2023-09-291,5951,5971,5751,576.52,533,9001,576.50
2023-09-281,6001,6001,568.51,585.52,633,7001,585.50
2023-09-271,641.51,644.51,618.51,6352,226,2001,635
2023-09-261,6481,6541,618.51,6451,844,7001,645
2023-09-251,661.51,6671,6441,6631,704,1001,663
2023-09-221,6231,672.51,6161,658.52,403,6001,658.50
2023-09-211,634.51,635.51,6091,618.51,486,2001,618.50
2023-09-201,6461,6571,633.51,636.51,736,3001,636.50
2023-09-191,6451,6481,6201,644.52,650,5001,644.50
2023-09-151,680.51,682.51,6561,657.52,915,8001,657.50
2023-09-141,6141,664.51,611.51,6633,559,7001,663
2023-09-131,5901,6131,5851,599.51,922,6001,599.50
2023-09-121,5651,5861,5601,5861,956,2001,586
2023-09-111,575.51,5801,5451,559.51,518,6001,559.50
2023-09-081,6151,615.51,563.51,5692,340,7001,569
2023-09-071,6081,6261,6071,6131,932,4001,613
2023-09-061,587.51,6191,585.51,6112,724,6001,611
2023-09-051,5881,5891,571.51,581.51,575,2001,581.50
2023-09-041,5861,599.51,570.51,5931,697,9001,593
2023-09-011,577.51,5911,572.51,5842,152,3001,584
2023-08-311,562.51,5791,556.51,5741,452,8001,574
2023-08-301,5591,5731,5531,5581,411,3001,558
2023-08-291,5721,5721,5591,5651,056,7001,565
2023-08-281,549.51,559.51,543.51,559.51,420,7001,559.50
2023-08-251,543.51,552.51,5371,5471,361,3001,547
2023-08-241,584.51,5851,562.51,5691,227,8001,569
2023-08-231,5551,573.51,5491,570.5918,8001,570.50
2023-08-221,5691,5841,5451,565.51,631,7001,565.50
2023-08-211,518.51,563.51,5051,5503,343,9001,550
2023-08-181,4801,518.51,4791,498.51,686,7001,498.50
2023-08-171,5031,5161,4671,5042,634,6001,504
2023-08-161,528.51,528.51,500.51,5131,774,6001,513
2023-08-151,5501,553.51,5281,532.52,001,4001,532.50
2023-08-141,5701,578.51,522.51,524.53,885,7001,524.50
2023-08-101,6251,6331,5501,5826,120,6001,582
2023-08-091,451.51,638.51,4461,63610,816,0001,636
2023-08-081,8441,8511,826.51,841.51,970,2001,841.50
2023-08-071,797.51,830.51,7891,826.51,002,1001,826.50
2023-08-041,8171,827.51,8021,8241,141,0001,824
2023-08-031,846.51,8571,8311,8341,738,6001,834
2023-08-021,8881,897.51,854.51,862.51,887,0001,862.50
2023-08-011,8791,9051,8751,9041,215,7001,904
2023-07-311,854.51,881.51,8491,8761,745,7001,876
2023-07-281,8001,831.51,7841,8302,162,2001,830
2023-07-271,8111,8311,805.51,823.51,870,1001,823.50
2023-07-261,8291,838.51,822.51,831.51,469,2001,831.50
2023-07-251,8401,844.51,818.51,828.51,590,1001,828.50
2023-07-241,807.51,827.51,8001,821.51,665,0001,821.50
2023-07-211,800.51,8121,784.51,7972,961,2001,797
2023-07-201,839.51,8431,8161,8191,802,3001,819
2023-07-191,8581,8591,8151,8421,826,9001,842
2023-07-181,841.51,857.51,833.51,8402,149,4001,840
2023-07-141,829.51,8491,8101,8341,991,2001,834
2023-07-131,8401,8401,808.51,8331,997,8001,833
2023-07-121,8471,8501,825.51,831.51,577,7001,831.50
2023-07-111,8311,8421,8201,8291,299,8001,829
2023-07-101,8321,8401,806.51,8102,135,7001,810
2023-07-071,8561,863.51,8271,8272,165,2001,827
2023-07-061,8781,895.51,856.51,8751,370,1001,875
2023-07-051,900.51,9041,8791,886.51,540,7001,886.50
2023-07-041,9161,9301,9041,9111,476,5001,911
2023-07-031,8781,943.51,874.51,931.52,448,3001,931.50
2023-06-301,885.51,8861,853.51,857.52,296,3001,857.50
2023-06-291,894.51,9121,8741,881.51,802,5001,881.50
2023-06-281,8591,8821,850.51,881.51,965,4001,881.50
2023-06-271,852.51,8551,8071,8371,904,9001,837
2023-06-261,8221,875.51,802.51,8473,369,9001,847
2023-06-231,826.51,8421,768.51,7823,194,6001,782
2023-06-221,842.51,851.51,825.51,8312,226,7001,831
2023-06-211,826.51,8581,8241,8513,268,8001,851
2023-06-201,816.51,8431,807.51,8422,639,7001,842
2023-06-191,828.51,863.51,803.51,816.53,865,1001,816.50
2023-06-161,7731,8291,735.51,8295,462,2001,829
2023-06-151,7201,7651,7151,750.53,427,2001,750.50
2023-06-141,654.51,6851,649.51,6802,392,8001,680
2023-06-131,620.51,6291,6081,624.51,835,5001,624.50
2023-06-121,5901,5901,573.51,585961,3001,585
2023-06-091,5781,578.51,5571,577.51,765,6001,577.50
2023-06-081,5851,5891,562.51,5771,358,1001,577
2023-06-071,6061,6081,577.51,5831,707,6001,583
2023-06-061,5761,6061,5721,6041,606,4001,604
2023-06-051,5821,595.51,565.51,595.52,610,8001,595.50
2023-06-021,5651,5671,5501,5581,679,8001,558
2023-06-011,5341,5641,5311,5581,555,6001,558
2023-05-311,5711,5791,5491,5492,513,1001,549
2023-05-301,5691,5891,5661,5881,518,3001,588
2023-05-291,5711,6021,5711,5812,744,9001,581
2023-05-261,5641,5641,5281,5311,924,4001,531
2023-05-251,5391,5741,5361,5641,828,2001,564
2023-05-241,5461,5531,5381,5431,319,8001,543
2023-05-231,5701,5781,5501,5541,961,9001,554
2023-05-221,5471,5651,5421,5641,794,9001,564
2023-05-191,5571,5641,5451,5622,144,6001,562
2023-05-181,5221,5521,5211,5402,809,9001,540
2023-05-171,4871,5171,4851,4973,203,8001,497
2023-05-161,4751,4851,4531,4812,059,9001,481
2023-05-151,4701,4821,4481,4651,780,3001,465
2023-05-121,4281,4891,3981,4814,677,1001,481
2023-05-111,4591,4661,4401,4581,974,1001,458
2023-05-101,4621,4631,4521,4611,110,2001,461
2023-05-091,4521,4611,4491,4591,586,7001,459
2023-05-081,4391,4531,4351,4482,032,3001,448
2023-05-021,4241,4271,4091,4241,871,7001,424
2023-05-011,4051,4201,3981,4201,907,2001,420
2023-04-281,3901,3991,3711,3962,212,9001,396
2023-04-271,3401,3741,3361,3694,350,2001,369
2023-04-261,3441,3441,3221,3361,974,5001,336
2023-04-251,3551,3591,3381,3431,362,3001,343
2023-04-241,3441,3511,3381,3461,398,4001,346
2023-04-211,3171,3451,3101,3402,093,3001,340
2023-04-201,2871,3281,2861,3242,309,8001,324
2023-04-191,2851,2901,2761,2861,682,9001,286
2023-04-181,2981,2981,2841,2851,773,1001,285
2023-04-171,2801,2931,2791,2902,047,0001,290
2023-04-141,2771,2871,2731,2802,643,8001,280
2023-04-131,2991,3011,2831,2981,583,9001,298
2023-04-121,3031,3151,2981,3111,328,2001,311
2023-04-111,2931,3031,2861,2971,337,0001,297
2023-04-101,2891,2931,2741,2801,669,4001,280
2023-04-071,2731,2831,2711,2811,914,3001,281
2023-04-061,2901,2951,2771,2832,253,8001,283
2023-04-051,3131,3151,2961,3012,150,1001,301
2023-04-041,3291,3451,3181,3322,653,2001,332
2023-04-031,3601,3631,3231,3332,865,8001,333
2023-03-311,3601,3831,3321,3553,492,6001,355
2023-03-301,3341,3461,3271,3431,594,2001,343
2023-03-291,3401,3481,3301,3471,510,0001,347
2023-03-281,3331,3361,3191,3311,302,4001,331
2023-03-271,3341,3361,3181,3321,442,6001,332
2023-03-241,3211,3271,3151,3241,442,9001,324
2023-03-231,3171,3281,3101,3201,626,8001,320
2023-03-221,3341,3341,3131,3301,585,5001,330
2023-03-201,3061,3201,3041,3071,432,8001,307
2023-03-171,3261,3271,3041,3152,058,9001,315
2023-03-161,2581,3101,2571,2992,656,9001,299
2023-03-151,3021,3231,2931,3151,880,1001,315
2023-03-141,3101,3121,2751,2803,820,8001,280
2023-03-131,3661,3701,3351,3432,264,5001,343
2023-03-101,3661,3881,3621,3792,310,6001,379
2023-03-091,3851,3991,3821,3882,280,1001,388
2023-03-081,3751,3851,3681,3721,928,3001,372
2023-03-071,3701,3791,3601,3702,139,1001,370
2023-03-061,3531,3681,3511,3621,543,2001,362
2023-03-031,3471,3561,3381,3431,825,6001,343
2023-03-021,3681,3721,3311,3402,484,5001,340
2023-03-011,3561,3701,3521,3671,933,5001,367
2023-02-281,3631,3671,3481,3502,169,5001,350
2023-02-271,3321,3651,3321,3443,112,3001,344
2023-02-241,2841,3181,2761,3153,649,3001,315
2023-02-221,2701,2711,2491,2542,298,0001,254
2023-02-211,2941,2941,2721,2772,455,0001,277
2023-02-201,2751,2971,2651,2941,922,8001,294
2023-02-171,2371,2711,2361,2701,858,4001,270
2023-02-161,2541,2591,2481,2521,300,5001,252
2023-02-151,2341,2541,2301,2482,131,9001,248
2023-02-141,2251,2321,2181,2211,883,5001,221
2023-02-131,2581,2671,2171,2172,274,9001,217
2023-02-101,2411,2651,2261,2623,014,8001,262
2023-02-091,2251,2501,2241,2482,558,3001,248
2023-02-081,2561,2651,2481,2551,363,2001,255
2023-02-071,2641,2681,2541,2571,720,5001,257
2023-02-061,2611,2711,2521,2571,933,7001,257
2023-02-031,2501,2571,2461,2521,937,9001,252
2023-02-021,2731,2761,2591,2631,691,0001,263
2023-02-011,2781,2851,2611,2661,860,1001,266
2023-01-311,2641,2781,2621,2761,955,2001,276
2023-01-301,2571,2691,2561,2641,425,2001,264
2023-01-271,2631,2861,2581,2622,757,4001,262
2023-01-261,2601,2801,2571,2752,375,5001,275
2023-01-251,2591,2681,2581,2611,461,8001,261
2023-01-241,2501,2601,2441,2581,939,6001,258
2023-01-231,2381,2451,2321,2341,277,7001,234
2023-01-201,2191,2261,2121,2221,099,3001,222
2023-01-191,2251,2391,2181,2241,692,9001,224
2023-01-181,2221,2401,2111,2351,309,9001,235
2023-01-171,2081,2231,2061,2151,170,1001,215
2023-01-161,2001,2091,1971,2031,384,7001,203
2023-01-131,2001,2211,2001,2151,878,9001,215
2023-01-121,2161,2331,2131,2162,948,8001,216
2023-01-111,1941,2221,1921,2162,440,0001,216
2023-01-101,1701,1851,1631,1762,779,0001,176
2023-01-061,1621,1861,1591,1801,689,8001,180
2023-01-051,1571,1741,1541,1641,616,1001,164
2023-01-041,1701,1761,1561,1561,661,8001,156

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