日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 884 884 860 870 262,000
1986/12/26 900 900 875 890 323,000
1986/12/25 916 920 895 910 296,000
1986/12/24 920 920 910 920 392,000
1986/12/23 920 930 913 930 354,000
1986/12/22 949 950 922 923 1,523,000
1986/12/19 915 949 912 940 1,790,000
1986/12/18 915 931 910 911 1,498,000
1986/12/17 920 925 900 925 1,292,000
1986/12/16 878 914 878 914 985,000
1986/12/15 880 885 870 879 230,000
1986/12/12 865 895 865 889 1,080,000
1986/12/11 851 890 849 871 1,082,000
1986/12/10 855 860 850 859 560,000
1986/12/09 865 865 856 857 244,000
1986/12/08 864 868 855 860 252,000
1986/12/06 865 869 856 868 209,000
1986/12/05 865 870 860 869 744,000
1986/12/04 867 870 864 867 652,000
1986/12/03 870 879 855 860 419,000
1986/12/02 875 875 869 870 238,000
1986/12/01 880 887 870 875 285,000
1986/11/29 875 879 851 879 182,000
1986/11/28 890 895 885 885 268,000
1986/11/27 885 900 885 890 185,000
1986/11/26 890 895 890 895 246,000
1986/11/25 884 895 880 895 218,000
1986/11/22 874 885 874 874 302,000
1986/11/21 861 870 860 867 91,000
1986/11/20 860 870 860 860 178,000
1986/11/19 856 860 856 856 158,000
1986/11/18 850 875 850 866 97,000
1986/11/17 850 859 850 854 209,000
1986/11/14 869 872 856 856 304,000
1986/11/13 880 880 872 879 182,000
1986/11/12 890 893 885 885 126,000
1986/11/11 895 899 885 885 184,000
1986/11/10 877 890 877 885 159,000
1986/11/07 872 888 863 877 265,000
1986/11/06 890 890 870 872 194,000
1986/11/05 908 909 897 908 312,000
1986/11/04 915 920 908 908 209,000
1986/11/01 903 920 903 917 666,000
1986/10/31 902 903 896 897 349,000
1986/10/30 900 900 890 892 391,000
1986/10/29 900 903 893 900 490,000
1986/10/28 905 905 893 900 424,000
1986/10/27 925 930 910 910 479,000
1986/10/25 940 940 915 935 1,103,000
1986/10/24 905 939 900 939 1,884,000
1986/10/23 840 875 825 870 860,000
1986/10/22 851 860 840 840 535,000
1986/10/21 857 865 841 845 391,000
1986/10/20 867 881 850 867 639,000
1986/10/17 867 885 861 861 591,000
1986/10/16 845 865 830 860 328,000
1986/10/15 845 855 845 855 133,000
1986/10/14 840 845 825 835 397,000
1986/10/13 850 850 835 840 192,000
1986/10/09 841 860 830 854 625,000
1986/10/08 840 855 830 840 459,000
1986/10/07 817 843 815 840 336,000
1986/10/06 835 839 820 825 112,000
1986/10/04 830 835 821 831 376,000
1986/10/03 791 840 791 840 357,000
1986/10/02 796 810 790 801 117,000
1986/10/01 812 814 795 800 306,000
1986/09/30 808 814 798 809 332,000
1986/09/29 831 845 806 818 388,000
1986/09/27 848 848 818 830 252,000
1986/09/26 850 860 849 849 464,000
1986/09/26 1 -> 1.15 分割
1986/09/25 995 1,010 995 1,000 882,000
1986/09/24 965 1,000 965 999 877,000
1986/09/22 958 970 958 965 322,000
1986/09/19 955 960 950 958 348,000
1986/09/18 929 955 929 941 985,000
1986/09/17 930 932 928 930 520,000
1986/09/16 936 945 930 930 267,000
1986/09/12 935 950 930 930 403,000
1986/09/11 955 960 945 945 621,000
1986/09/10 960 965 955 965 649,000
1986/09/09 935 970 935 955 735,000
1986/09/08 935 950 935 935 349,000
1986/09/06 934 945 930 935 182,000
1986/09/05 926 937 926 926 398,000
1986/09/04 909 935 909 919 741,000
1986/09/03 900 920 900 919 479,000
1986/09/02 925 937 920 920 485,000
1986/09/01 945 950 930 934 373,000
1986/08/30 941 950 941 945 437,000
1986/08/29 930 960 930 945 907,000
1986/08/28 925 930 920 920 531,000
1986/08/27 911 930 910 919 660,000
1986/08/26 927 929 915 915 457,000
1986/08/25 901 935 901 926 759,000
1986/08/23 909 913 900 905 243,000
1986/08/22 885 914 885 899 627,000
1986/08/21 879 885 877 880 423,000
1986/08/20 884 885 876 876 509,000
1986/08/19 875 885 873 885 592,000
1986/08/18 876 884 873 875 360,000
1986/08/15 882 885 876 884 225,000
1986/08/14 905 905 890 892 207,000
1986/08/13 906 920 905 905 471,000
1986/08/12 905 918 905 905 280,000
1986/08/11 900 909 898 909 254,000
1986/08/08 900 923 900 902 450,000
1986/08/07 880 905 876 895 411,000
1986/08/06 881 881 875 875 295,000
1986/08/05 880 880 868 868 276,000
1986/08/04 881 881 875 880 169,000
1986/08/02 881 885 871 880 319,000
1986/08/01 881 885 870 881 418,000
1986/07/31 905 905 880 894 443,000
1986/07/30 890 897 890 897 468,000
1986/07/29 890 900 885 897 507,000
1986/07/28 901 905 890 890 409,000
1986/07/26 884 915 884 905 630,000
1986/07/25 890 895 880 887 779,000
1986/07/24 903 908 890 895 948,000
1986/07/23 906 929 906 913 487,000
1986/07/22 915 920 910 915 401,000
1986/07/21 868 918 868 918 534,000
1986/07/19 920 920 918 918 219,000
1986/07/18 930 940 930 931 524,000
1986/07/17 980 985 945 950 836,000
1986/07/16 999 1,000 995 995 210,000
1986/07/15 1,010 1,010 999 999 157,000
1986/07/14 982 1,000 982 998 306,000
1986/07/11 990 999 980 999 521,000
1986/07/10 986 999 986 999 192,000
1986/07/09 981 998 980 985 521,000
1986/07/08 1,010 1,050 1,000 1,020 288,000
1986/07/07 1,030 1,050 1,010 1,030 475,000
1986/07/05 1,050 1,050 1,030 1,040 87,000
1986/07/04 1,020 1,040 1,010 1,040 454,000
1986/07/03 1,080 1,090 1,050 1,050 129,000
1986/07/02 1,070 1,070 1,050 1,070 571,000
1986/07/01 1,090 1,100 1,070 1,070 907,000
1986/06/30 1,090 1,110 1,080 1,080 413,000
1986/06/28 1,090 1,090 1,070 1,070 98,000
1986/06/27 1,090 1,090 1,060 1,070 152,000
1986/06/26 1,100 1,100 1,070 1,070 240,000
1986/06/25 1,080 1,090 1,080 1,080 237,000
1986/06/24 1,080 1,090 1,080 1,080 172,000
1986/06/23 1,100 1,100 1,080 1,080 266,000
1986/06/21 1,090 1,100 1,090 1,100 103,000
1986/06/20 1,100 1,100 1,080 1,080 229,000
1986/06/19 1,120 1,120 1,080 1,080 429,000
1986/06/18 1,110 1,120 1,100 1,120 593,000
1986/06/17 1,090 1,120 1,090 1,100 460,000
1986/06/16 1,100 1,100 1,070 1,090 128,000
1986/06/13 1,100 1,110 1,080 1,080 317,000
1986/06/12 1,110 1,130 1,100 1,100 346,000
1986/06/11 1,120 1,160 1,100 1,160 301,000
1986/06/10 1,110 1,130 1,100 1,130 392,000
1986/06/09 1,150 1,160 1,120 1,150 137,000
1986/06/07 1,180 1,180 1,150 1,170 369,000
1986/06/06 1,170 1,180 1,140 1,180 2,098,001
1986/06/05 1,150 1,170 1,130 1,140 1,621,000
1986/06/04 1,120 1,140 1,090 1,140 2,129,001
1986/06/03 1,060 1,070 1,050 1,060 249,000
1986/06/02 1,100 1,120 1,080 1,100 415,000
1986/05/31 1,080 1,130 1,080 1,110 302,000
1986/05/30 1,050 1,060 1,030 1,060 558,000
1986/05/29 1,080 1,080 1,040 1,040 397,000
1986/05/28 1,070 1,080 1,060 1,070 239,000
1986/05/27 1,080 1,100 1,060 1,060 267,000
1986/05/26 1,100 1,100 1,090 1,100 162,000
1986/05/24 1,100 1,110 1,080 1,100 170,000
1986/05/23 1,100 1,110 1,090 1,100 253,000
1986/05/22 1,100 1,120 1,080 1,080 375,000
1986/05/21 1,090 1,120 1,090 1,100 110,000
1986/05/20 1,100 1,100 1,070 1,080 73,000
1986/05/19 1,090 1,110 1,090 1,090 109,000
1986/05/17 1,090 1,090 1,070 1,090 66,000
1986/05/16 1,100 1,110 1,080 1,090 148,000
1986/05/15 1,130 1,130 1,100 1,100 139,000
1986/05/14 1,110 1,130 1,110 1,110 203,000
1986/05/13 1,100 1,110 1,090 1,100 174,000
1986/05/12 1,150 1,150 1,100 1,120 257,000
1986/05/09 1,140 1,170 1,120 1,130 473,000
1986/05/08 1,140 1,160 1,140 1,140 324,000
1986/05/07 1,120 1,180 1,120 1,160 487,000
1986/05/06 1,150 1,160 1,140 1,140 412,000
1986/05/02 1,160 1,180 1,150 1,170 431,000
1986/05/01 1,180 1,190 1,160 1,160 777,000
1986/04/30 1,180 1,210 1,170 1,200 2,616,001
1986/04/28 1,160 1,190 1,150 1,180 924,000
1986/04/26 1,150 1,170 1,140 1,160 966,000
1986/04/25 1,110 1,150 1,110 1,140 525,000
1986/04/24 1,110 1,120 1,100 1,120 351,000
1986/04/23 1,130 1,140 1,110 1,120 568,000
1986/04/22 1,140 1,170 1,110 1,110 865,000
1986/04/21 1,160 1,180 1,130 1,140 1,459,000
1986/04/19 1,110 1,150 1,100 1,150 1,195,000
1986/04/18 1,100 1,120 1,090 1,110 725,000
1986/04/17 1,090 1,100 1,080 1,100 991,000
1986/04/16 1,080 1,120 1,080 1,090 1,006,000
1986/04/15 1,100 1,100 1,080 1,100 443,000
1986/04/14 1,120 1,130 1,080 1,100 464,000
1986/04/11 1,100 1,100 1,070 1,090 913,000
1986/04/10 1,130 1,140 1,090 1,120 1,201,000
1986/04/09 1,170 1,190 1,130 1,130 1,271,000
1986/04/08 1,110 1,150 1,110 1,150 839,000
1986/04/07 1,100 1,110 1,100 1,100 202,000
1986/04/05 1,120 1,120 1,090 1,110 287,000
1986/04/04 1,080 1,120 1,070 1,110 1,199,000
1986/04/03 1,080 1,080 1,060 1,080 397,000
1986/04/02 1,040 1,120 1,040 1,060 740,000
1986/04/01 1,080 1,080 1,050 1,050 299,000
1986/03/31 1,080 1,080 1,050 1,080 183,000
1986/03/29 1,060 1,080 1,050 1,080 151,000
1986/03/28 1,070 1,090 1,050 1,060 329,000
1986/03/27 1,030 1,100 1,020 1,090 704,000
1986/03/26 1,050 1,050 1,020 1,040 413,000
1986/03/25 1,060 1,080 1,050 1,050 689,000
1986/03/24 1,070 1,080 1,050 1,050 764,000
1986/03/22 1,050 1,070 1,050 1,070 298,000
1986/03/20 1,050 1,070 1,050 1,050 374,000
1986/03/19 1,050 1,050 1,030 1,040 302,000
1986/03/18 1,070 1,080 1,050 1,060 618,000
1986/03/17 1,120 1,120 1,070 1,090 422,000
1986/03/15 1,130 1,130 1,110 1,110 368,000
1986/03/14 1,120 1,130 1,110 1,130 578,000
1986/03/13 1,120 1,130 1,100 1,100 744,000
1986/03/12 1,100 1,120 1,090 1,120 1,402,000
1986/03/11 1,100 1,100 1,080 1,080 280,000
1986/03/10 1,100 1,110 1,090 1,100 546,000
1986/03/07 1,090 1,090 1,080 1,080 586,000
1986/03/06 1,060 1,090 1,050 1,080 687,000
1986/03/05 1,070 1,070 1,060 1,060 531,000
1986/03/04 1,040 1,050 1,030 1,030 280,000
1986/03/03 1,060 1,060 1,030 1,030 590,000
1986/03/01 1,030 1,070 1,020 1,040 258,000
1986/02/28 1,000 1,050 998 1,040 427,000
1986/02/27 1,050 1,050 1,000 1,010 627,000
1986/02/26 1,050 1,070 1,040 1,050 332,000
1986/02/25 1,060 1,070 1,050 1,070 260,000
1986/02/24 1,050 1,070 1,040 1,070 752,000
1986/02/22 1,070 1,070 1,050 1,050 97,000
1986/02/21 1,040 1,070 1,040 1,070 362,000
1986/02/20 1,040 1,060 1,040 1,040 314,000
1986/02/19 1,040 1,060 1,040 1,040 292,000
1986/02/18 1,040 1,050 1,030 1,040 367,000
1986/02/17 1,040 1,050 1,040 1,040 421,000
1986/02/15 1,060 1,060 1,040 1,060 293,000
1986/02/14 1,050 1,060 1,050 1,060 211,000
1986/02/13 1,050 1,060 1,050 1,060 366,000
1986/02/12 1,090 1,090 1,060 1,070 424,000
1986/02/10 1,090 1,120 1,090 1,100 961,000
1986/02/07 1,090 1,100 1,080 1,090 712,000
1986/02/06 1,090 1,090 1,080 1,080 474,000
1986/02/05 1,070 1,090 1,070 1,070 412,000
1986/02/04 1,090 1,100 1,070 1,070 881,000
1986/02/03 1,070 1,090 1,060 1,060 357,000
1986/02/01 1,080 1,090 1,070 1,070 260,000
1986/01/31 1,050 1,100 1,040 1,090 914,000
1986/01/30 1,070 1,070 1,040 1,060 516,000
1986/01/29 1,100 1,110 1,060 1,060 1,042,000
1986/01/28 1,090 1,100 1,080 1,090 1,114,000
1986/01/27 1,060 1,080 1,050 1,080 422,000
1986/01/25 1,060 1,070 1,050 1,070 448,000
1986/01/24 1,050 1,070 1,050 1,070 733,000
1986/01/23 1,030 1,050 1,020 1,050 758,000
1986/01/22 1,000 1,030 993 1,030 1,200,000
1986/01/21 1,020 1,020 1,010 1,020 185,000
1986/01/20 1,020 1,030 1,020 1,020 179,000
1986/01/18 1,030 1,030 1,020 1,030 178,000
1986/01/17 1,060 1,060 1,020 1,040 645,000
1986/01/16 995 1,040 995 1,040 449,000
1986/01/14 980 993 980 985 679,000
1986/01/13 996 1,000 990 990 196,000
1986/01/10 991 1,010 991 1,010 235,000
1986/01/09 1,000 1,010 991 991 332,000
1986/01/08 1,030 1,030 1,020 1,030 175,000
1986/01/07 1,030 1,030 1,000 1,030 297,000
1986/01/06 1,060 1,060 1,040 1,050 119,000
1986/01/04 1,060 1,070 1,060 1,060 107,000

このページの先頭へ