ニコン(7731)の株価時系列情報
ニコン(7731)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 1,050 | 1,050 | 1,020 | 1,020 | 204,000 |
1983/12/27 | 1,040 | 1,060 | 1,030 | 1,050 | 295,000 |
1983/12/26 | 1,040 | 1,060 | 1,030 | 1,040 | 705,000 |
1983/12/24 | 1,010 | 1,020 | 1,000 | 1,000 | 209,000 |
1983/12/23 | 1,020 | 1,030 | 1,010 | 1,020 | 463,000 |
1983/12/22 | 1,050 | 1,050 | 1,020 | 1,020 | 615,000 |
1983/12/21 | 1,070 | 1,070 | 1,040 | 1,050 | 708,000 |
1983/12/20 | 1,060 | 1,100 | 1,060 | 1,080 | 1,142,000 |
1983/12/19 | 1,040 | 1,070 | 1,030 | 1,070 | 1,242,000 |
1983/12/17 | 1,080 | 1,090 | 1,060 | 1,090 | 1,069,000 |
1983/12/16 | 1,070 | 1,110 | 1,070 | 1,100 | 4,271,000 |
1983/12/15 | 1,020 | 1,060 | 1,010 | 1,050 | 1,950,000 |
1983/12/14 | 1,010 | 1,030 | 1,010 | 1,010 | 2,982,000 |
1983/12/13 | 1,040 | 1,070 | 1,020 | 1,050 | 5,864,000 |
1983/12/12 | 956 | 993 | 955 | 983 | 2,403,000 |
1983/12/09 | 945 | 955 | 935 | 955 | 1,106,000 |
1983/12/08 | 915 | 940 | 915 | 940 | 637,000 |
1983/12/07 | 937 | 940 | 911 | 913 | 441,000 |
1983/12/06 | 953 | 953 | 940 | 947 | 971,000 |
1983/12/05 | 937 | 958 | 933 | 948 | 1,187,000 |
1983/12/03 | 927 | 936 | 920 | 936 | 1,414,000 |
1983/12/02 | 894 | 930 | 888 | 907 | 2,271,000 |
1983/12/01 | 873 | 887 | 870 | 884 | 972,000 |
1983/11/30 | 874 | 879 | 865 | 875 | 608,000 |
1983/11/29 | 880 | 882 | 855 | 870 | 727,000 |
1983/11/28 | 850 | 878 | 850 | 875 | 1,029,000 |
1983/11/26 | 850 | 856 | 845 | 845 | 717,000 |
1983/11/25 | 848 | 849 | 842 | 848 | 418,000 |
1983/11/24 | 845 | 854 | 842 | 847 | 1,091,000 |
1983/11/22 | 831 | 844 | 826 | 842 | 1,674,000 |
1983/11/21 | 804 | 824 | 804 | 824 | 368,000 |
1983/11/19 | 804 | 804 | 801 | 801 | 28,000 |
1983/11/18 | 809 | 810 | 803 | 808 | 183,000 |
1983/11/17 | 808 | 810 | 795 | 808 | 296,000 |
1983/11/16 | 797 | 810 | 794 | 803 | 596,000 |
1983/11/15 | 794 | 800 | 793 | 794 | 275,000 |
1983/11/14 | 790 | 794 | 790 | 791 | 216,000 |
1983/11/11 | 789 | 800 | 788 | 794 | 492,000 |
1983/11/10 | 795 | 795 | 781 | 788 | 130,000 |
1983/11/09 | 795 | 799 | 793 | 793 | 203,000 |
1983/11/08 | 802 | 805 | 790 | 790 | 259,000 |
1983/11/07 | 803 | 805 | 795 | 805 | 397,000 |
1983/11/05 | 790 | 800 | 790 | 794 | 363,000 |
1983/11/04 | 785 | 790 | 775 | 790 | 351,000 |
1983/11/02 | 790 | 791 | 785 | 785 | 274,000 |
1983/11/01 | 780 | 789 | 775 | 785 | 495,000 |
1983/10/31 | 777 | 780 | 773 | 775 | 269,000 |
1983/10/29 | 769 | 780 | 765 | 780 | 280,000 |
1983/10/28 | 760 | 775 | 760 | 774 | 306,000 |
1983/10/27 | 747 | 760 | 746 | 758 | 163,000 |
1983/10/26 | 735 | 740 | 735 | 740 | 46,000 |
1983/10/25 | 735 | 740 | 731 | 735 | 141,000 |
1983/10/24 | 742 | 742 | 736 | 738 | 10,000 |
1983/10/22 | 737 | 742 | 737 | 742 | 27,000 |
1983/10/21 | 741 | 748 | 737 | 737 | 82,000 |
1983/10/20 | 737 | 749 | 737 | 740 | 37,000 |
1983/10/19 | 740 | 740 | 730 | 737 | 147,000 |
1983/10/18 | 750 | 755 | 742 | 742 | 255,000 |
1983/10/17 | 750 | 750 | 748 | 750 | 247,000 |
1983/10/15 | 755 | 760 | 750 | 750 | 410,000 |
1983/10/14 | 756 | 770 | 755 | 764 | 425,000 |
1983/10/13 | 753 | 765 | 753 | 765 | 326,000 |
1983/10/12 | 749 | 760 | 749 | 753 | 98,000 |
1983/10/11 | 759 | 760 | 741 | 753 | 255,000 |
1983/10/07 | 756 | 756 | 753 | 755 | 162,000 |
1983/10/06 | 758 | 765 | 756 | 758 | 42,000 |
1983/10/05 | 760 | 760 | 753 | 760 | 154,000 |
1983/10/04 | 750 | 761 | 750 | 751 | 36,000 |
1983/10/03 | 760 | 761 | 750 | 760 | 43,000 |
1983/10/01 | 759 | 759 | 740 | 740 | 48,000 |
1983/09/30 | 745 | 755 | 740 | 749 | 715,000 |
1983/09/29 | 754 | 763 | 750 | 755 | 278,000 |
1983/09/28 | 782 | 789 | 770 | 774 | 198,000 |
1983/09/27 | 791 | 792 | 776 | 792 | 377,000 |
1983/09/27 | 1 -> 1.10 分割 | ||||
1983/09/26 | 850 | 860 | 850 | 860 | 388,000 |
1983/09/24 | 859 | 860 | 850 | 850 | 112,000 |
1983/09/22 | 845 | 855 | 840 | 855 | 191,000 |
1983/09/21 | 855 | 859 | 840 | 849 | 224,000 |
1983/09/20 | 840 | 850 | 840 | 850 | 210,000 |
1983/09/19 | 846 | 850 | 840 | 843 | 156,000 |
1983/09/17 | 840 | 849 | 835 | 846 | 217,000 |
1983/09/16 | 830 | 850 | 830 | 840 | 283,000 |
1983/09/14 | 825 | 850 | 825 | 840 | 58,000 |
1983/09/13 | 830 | 840 | 825 | 826 | 59,000 |
1983/09/12 | 820 | 840 | 820 | 840 | 320,000 |
1983/09/09 | 835 | 835 | 818 | 819 | 234,000 |
1983/09/08 | 835 | 841 | 835 | 835 | 200,000 |
1983/09/07 | 831 | 838 | 831 | 835 | 94,000 |
1983/09/06 | 840 | 840 | 830 | 830 | 148,000 |
1983/09/05 | 830 | 835 | 829 | 830 | 196,000 |
1983/09/03 | 825 | 830 | 825 | 829 | 174,000 |
1983/09/02 | 840 | 840 | 825 | 825 | 95,000 |
1983/09/01 | 824 | 833 | 820 | 827 | 251,000 |
1983/08/31 | 833 | 833 | 815 | 815 | 171,000 |
1983/08/30 | 845 | 847 | 833 | 833 | 652,000 |
1983/08/29 | 859 | 860 | 833 | 845 | 206,000 |
1983/08/27 | 845 | 845 | 840 | 845 | 19,000 |
1983/08/26 | 835 | 840 | 830 | 839 | 56,000 |
1983/08/25 | 840 | 840 | 835 | 835 | 157,000 |
1983/08/24 | 855 | 859 | 836 | 841 | 150,000 |
1983/08/23 | 880 | 880 | 865 | 865 | 841,000 |
1983/08/22 | 848 | 860 | 841 | 860 | 232,000 |
1983/08/20 | 855 | 855 | 841 | 848 | 136,000 |
1983/08/19 | 855 | 858 | 843 | 858 | 379,000 |
1983/08/18 | 860 | 860 | 851 | 855 | 294,000 |
1983/08/17 | 836 | 860 | 835 | 850 | 457,000 |
1983/08/16 | 815 | 839 | 815 | 839 | 620,000 |
1983/08/15 | 791 | 804 | 791 | 804 | 523,000 |
1983/08/12 | 805 | 807 | 781 | 798 | 1,036,000 |
1983/08/11 | 819 | 820 | 815 | 815 | 346,000 |
1983/08/10 | 820 | 820 | 813 | 815 | 415,000 |
1983/08/09 | 825 | 825 | 820 | 821 | 66,000 |
1983/08/08 | 824 | 835 | 820 | 835 | 142,000 |
1983/08/06 | 825 | 834 | 824 | 834 | 133,000 |
1983/08/05 | 835 | 835 | 820 | 821 | 255,000 |
1983/08/04 | 842 | 848 | 835 | 835 | 234,000 |
1983/08/03 | 845 | 845 | 831 | 838 | 156,000 |
1983/08/02 | 840 | 850 | 840 | 850 | 174,000 |
1983/08/01 | 850 | 850 | 840 | 840 | 256,000 |
1983/07/30 | 850 | 857 | 840 | 850 | 446,000 |
1983/07/29 | 870 | 872 | 860 | 860 | 655,000 |
1983/07/28 | 877 | 877 | 867 | 872 | 562,000 |
1983/07/27 | 884 | 884 | 865 | 867 | 1,785,000 |
1983/07/26 | 859 | 864 | 848 | 864 | 632,000 |
1983/07/25 | 846 | 864 | 842 | 856 | 1,626,000 |
1983/07/23 | 848 | 848 | 839 | 840 | 347,000 |
1983/07/22 | 850 | 851 | 843 | 843 | 590,000 |
1983/07/21 | 860 | 861 | 843 | 843 | 2,084,000 |
1983/07/20 | 820 | 858 | 820 | 850 | 2,691,000 |
1983/07/19 | 804 | 815 | 800 | 811 | 429,000 |
1983/07/18 | 800 | 806 | 791 | 806 | 330,000 |
1983/07/15 | 815 | 819 | 807 | 807 | 501,000 |
1983/07/14 | 817 | 820 | 808 | 811 | 575,000 |
1983/07/13 | 814 | 820 | 806 | 820 | 1,041,000 |
1983/07/12 | 820 | 827 | 819 | 820 | 760,000 |
1983/07/11 | 830 | 832 | 820 | 820 | 727,000 |
1983/07/09 | 834 | 835 | 826 | 828 | 1,339,000 |
1983/07/08 | 828 | 841 | 825 | 835 | 4,636,999 |
1983/07/07 | 825 | 835 | 822 | 830 | 5,609,999 |
1983/07/06 | 790 | 813 | 790 | 813 | 3,056,999 |
1983/07/05 | 794 | 802 | 782 | 796 | 2,174,000 |
1983/07/04 | 791 | 801 | 786 | 795 | 1,939,000 |
1983/07/02 | 780 | 806 | 774 | 801 | 5,063,999 |
1983/07/01 | 750 | 784 | 742 | 780 | 4,141,999 |
1983/06/30 | 742 | 750 | 738 | 739 | 576,000 |
1983/06/29 | 723 | 742 | 720 | 740 | 321,000 |
1983/06/28 | 726 | 735 | 723 | 723 | 345,000 |
1983/06/27 | 740 | 749 | 736 | 736 | 630,000 |
1983/06/25 | 730 | 740 | 730 | 740 | 489,000 |
1983/06/24 | 739 | 739 | 729 | 738 | 399,000 |
1983/06/23 | 740 | 740 | 725 | 729 | 390,000 |
1983/06/22 | 750 | 755 | 739 | 742 | 1,233,000 |
1983/06/21 | 740 | 755 | 740 | 742 | 2,706,000 |
1983/06/20 | 733 | 735 | 727 | 733 | 841,000 |
1983/06/17 | 710 | 725 | 709 | 723 | 696,000 |
1983/06/16 | 708 | 717 | 695 | 708 | 407,000 |
1983/06/15 | 690 | 700 | 686 | 698 | 533,000 |
1983/06/14 | 691 | 697 | 686 | 686 | 687,000 |
1983/06/13 | 691 | 699 | 690 | 690 | 313,000 |
1983/06/11 | 697 | 705 | 691 | 691 | 364,000 |
1983/06/10 | 696 | 698 | 696 | 697 | 253,000 |
1983/06/09 | 700 | 709 | 699 | 699 | 168,000 |
1983/06/08 | 705 | 705 | 700 | 700 | 139,000 |
1983/06/07 | 714 | 714 | 706 | 707 | 132,000 |
1983/06/06 | 705 | 720 | 705 | 719 | 70,000 |
1983/06/04 | 712 | 714 | 706 | 714 | 69,000 |
1983/06/03 | 713 | 715 | 705 | 712 | 340,000 |
1983/06/02 | 713 | 715 | 713 | 713 | 175,000 |
1983/06/01 | 718 | 720 | 710 | 713 | 548,000 |
1983/05/31 | 737 | 737 | 716 | 721 | 615,000 |
1983/05/30 | 740 | 740 | 731 | 740 | 927,000 |
1983/05/28 | 744 | 744 | 735 | 735 | 1,326,000 |
1983/05/27 | 730 | 739 | 723 | 739 | 1,196,000 |
1983/05/26 | 715 | 724 | 713 | 723 | 536,000 |
1983/05/25 | 710 | 714 | 706 | 706 | 200,000 |
1983/05/24 | 708 | 710 | 705 | 706 | 236,000 |
1983/05/23 | 709 | 709 | 699 | 709 | 356,000 |
1983/05/20 | 697 | 700 | 692 | 699 | 305,000 |
1983/05/19 | 699 | 704 | 692 | 692 | 270,000 |
1983/05/18 | 692 | 699 | 691 | 697 | 155,000 |
1983/05/17 | 690 | 692 | 690 | 691 | 228,000 |
1983/05/16 | 699 | 700 | 696 | 696 | 108,000 |
1983/05/14 | 700 | 703 | 698 | 698 | 234,000 |
1983/05/13 | 701 | 705 | 700 | 705 | 160,000 |
1983/05/12 | 707 | 707 | 697 | 701 | 105,000 |
1983/05/11 | 704 | 708 | 697 | 697 | 237,000 |
1983/05/10 | 714 | 714 | 699 | 700 | 408,000 |
1983/05/09 | 700 | 709 | 698 | 709 | 1,376,000 |
1983/05/07 | 700 | 701 | 696 | 700 | 865,000 |
1983/05/06 | 710 | 711 | 698 | 700 | 517,000 |
1983/05/04 | 714 | 714 | 700 | 705 | 731,000 |
1983/05/02 | 708 | 720 | 708 | 715 | 540,000 |
1983/04/30 | 708 | 714 | 705 | 705 | 1,120,000 |
1983/04/28 | 708 | 715 | 704 | 710 | 428,000 |
1983/04/27 | 710 | 715 | 698 | 698 | 143,000 |
1983/04/26 | 700 | 700 | 695 | 698 | 699,000 |
1983/04/25 | 695 | 702 | 691 | 701 | 445,000 |
1983/04/23 | 696 | 696 | 688 | 691 | 235,000 |
1983/04/22 | 696 | 697 | 688 | 694 | 613,000 |
1983/04/21 | 710 | 710 | 696 | 698 | 448,000 |
1983/04/20 | 710 | 724 | 710 | 711 | 120,000 |
1983/04/19 | 728 | 729 | 703 | 709 | 406,000 |
1983/04/18 | 719 | 728 | 715 | 725 | 740,000 |
1983/04/15 | 724 | 724 | 710 | 710 | 678,000 |
1983/04/14 | 716 | 729 | 716 | 729 | 608,000 |
1983/04/13 | 696 | 719 | 696 | 719 | 665,000 |
1983/04/12 | 683 | 692 | 680 | 692 | 301,000 |
1983/04/11 | 682 | 685 | 675 | 683 | 156,000 |
1983/04/09 | 667 | 680 | 666 | 672 | 188,000 |
1983/04/08 | 662 | 674 | 662 | 667 | 999,000 |
1983/04/07 | 681 | 690 | 681 | 681 | 291,000 |
1983/04/06 | 695 | 700 | 691 | 691 | 359,000 |
1983/04/05 | 703 | 703 | 696 | 696 | 223,000 |
1983/04/04 | 705 | 705 | 696 | 704 | 93,000 |
1983/04/02 | 693 | 700 | 693 | 695 | 132,000 |
1983/04/01 | 710 | 710 | 700 | 700 | 258,000 |
1983/03/31 | 706 | 710 | 702 | 703 | 171,000 |
1983/03/30 | 708 | 713 | 705 | 710 | 167,000 |
1983/03/29 | 706 | 715 | 706 | 713 | 91,000 |
1983/03/28 | 701 | 720 | 701 | 715 | 297,000 |
1983/03/26 | 716 | 716 | 708 | 715 | 154,000 |
1983/03/25 | 730 | 738 | 715 | 715 | 291,000 |
1983/03/24 | 743 | 743 | 730 | 740 | 574,000 |
1983/03/23 | 739 | 745 | 734 | 740 | 1,030,000 |
1983/03/22 | 729 | 729 | 722 | 729 | 364,000 |
1983/03/18 | 723 | 729 | 714 | 729 | 193,000 |
1983/03/17 | 735 | 735 | 712 | 714 | 370,000 |
1983/03/16 | 720 | 739 | 720 | 733 | 580,000 |
1983/03/15 | 733 | 735 | 717 | 729 | 703,000 |
1983/03/14 | 728 | 742 | 725 | 735 | 1,741,000 |
1983/03/12 | 720 | 724 | 715 | 718 | 232,000 |
1983/03/11 | 704 | 733 | 704 | 722 | 850,000 |
1983/03/10 | 690 | 709 | 688 | 709 | 333,000 |
1983/03/09 | 702 | 703 | 691 | 696 | 512,000 |
1983/03/08 | 695 | 711 | 690 | 702 | 830,000 |
1983/03/07 | 676 | 690 | 676 | 685 | 120,000 |
1983/03/05 | 683 | 683 | 674 | 675 | 61,000 |
1983/03/04 | 675 | 683 | 675 | 680 | 128,000 |
1983/03/03 | 665 | 672 | 665 | 670 | 237,000 |
1983/03/02 | 665 | 670 | 665 | 670 | 372,000 |
1983/03/01 | 670 | 678 | 665 | 665 | 273,000 |
1983/02/28 | 657 | 676 | 657 | 676 | 117,000 |
1983/02/26 | 665 | 665 | 655 | 656 | 160,000 |
1983/02/25 | 670 | 672 | 656 | 660 | 410,000 |
1983/02/24 | 645 | 649 | 641 | 645 | 249,000 |
1983/02/23 | 636 | 650 | 636 | 649 | 276,000 |
1983/02/22 | 650 | 653 | 642 | 646 | 557,000 |
1983/02/21 | 652 | 660 | 652 | 652 | 418,000 |
1983/02/18 | 672 | 672 | 661 | 663 | 413,000 |
1983/02/17 | 680 | 683 | 672 | 672 | 528,000 |
1983/02/16 | 686 | 690 | 680 | 685 | 546,000 |
1983/02/15 | 698 | 698 | 690 | 695 | 202,000 |
1983/02/14 | 685 | 699 | 685 | 698 | 142,000 |
1983/02/12 | 690 | 691 | 689 | 690 | 168,000 |
1983/02/10 | 690 | 698 | 689 | 690 | 175,000 |
1983/02/09 | 694 | 703 | 689 | 689 | 384,000 |
1983/02/08 | 701 | 709 | 695 | 703 | 174,000 |
1983/02/07 | 705 | 705 | 701 | 703 | 55,000 |
1983/02/05 | 710 | 710 | 705 | 705 | 115,000 |
1983/02/04 | 697 | 705 | 695 | 701 | 240,000 |
1983/02/03 | 708 | 715 | 697 | 697 | 249,000 |
1983/02/02 | 718 | 718 | 707 | 718 | 267,000 |
1983/02/01 | 722 | 729 | 710 | 715 | 518,000 |
1983/01/31 | 718 | 735 | 718 | 732 | 681,000 |
1983/01/29 | 700 | 710 | 695 | 708 | 141,000 |
1983/01/28 | 701 | 705 | 695 | 695 | 589,000 |
1983/01/27 | 710 | 715 | 696 | 710 | 191,000 |
1983/01/26 | 695 | 710 | 690 | 709 | 279,000 |
1983/01/25 | 680 | 690 | 680 | 685 | 255,000 |
1983/01/24 | 695 | 703 | 685 | 686 | 256,000 |
1983/01/22 | 703 | 705 | 697 | 705 | 107,000 |
1983/01/21 | 697 | 710 | 697 | 703 | 178,000 |
1983/01/20 | 697 | 705 | 696 | 698 | 57,000 |
1983/01/19 | 701 | 705 | 695 | 700 | 239,000 |
1983/01/18 | 710 | 713 | 697 | 709 | 196,000 |
1983/01/17 | 715 | 715 | 705 | 706 | 81,000 |
1983/01/14 | 723 | 725 | 715 | 720 | 307,000 |
1983/01/13 | 700 | 730 | 700 | 728 | 430,000 |
1983/01/12 | 705 | 705 | 695 | 700 | 354,000 |
1983/01/11 | 713 | 723 | 701 | 702 | 340,000 |
1983/01/10 | 726 | 728 | 710 | 710 | 284,000 |
1983/01/08 | 738 | 738 | 725 | 725 | 414,000 |
1983/01/07 | 739 | 740 | 726 | 734 | 638,000 |
1983/01/06 | 738 | 740 | 730 | 739 | 345,000 |
1983/01/05 | 730 | 735 | 718 | 728 | 191,000 |
1983/01/04 | 740 | 750 | 725 | 725 | 264,000 |