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 |
---|---|---|---|---|---|
1992/12/30 | 718 | 725 | 707 | 707 | 476,000 |
1992/12/29 | 704 | 723 | 702 | 718 | 322,000 |
1992/12/28 | 720 | 723 | 701 | 705 | 329,000 |
1992/12/25 | 715 | 729 | 712 | 725 | 1,295,000 |
1992/12/24 | 710 | 717 | 710 | 717 | 454,000 |
1992/12/22 | 701 | 713 | 700 | 712 | 481,000 |
1992/12/21 | 720 | 720 | 706 | 710 | 464,000 |
1992/12/18 | 711 | 719 | 705 | 715 | 1,547,000 |
1992/12/17 | 685 | 714 | 675 | 701 | 1,952,000 |
1992/12/16 | 690 | 699 | 680 | 688 | 580,000 |
1992/12/15 | 689 | 703 | 686 | 699 | 1,177,000 |
1992/12/14 | 683 | 683 | 676 | 682 | 287,000 |
1992/12/11 | 680 | 689 | 680 | 682 | 1,392,000 |
1992/12/10 | 691 | 708 | 681 | 688 | 1,961,000 |
1992/12/09 | 650 | 686 | 650 | 686 | 2,113,000 |
1992/12/08 | 617 | 650 | 615 | 650 | 912,000 |
1992/12/07 | 625 | 625 | 615 | 619 | 278,000 |
1992/12/04 | 601 | 620 | 601 | 615 | 119,000 |
1992/12/03 | 617 | 625 | 601 | 603 | 222,000 |
1992/12/02 | 615 | 620 | 600 | 616 | 254,000 |
1992/12/01 | 620 | 639 | 610 | 611 | 290,000 |
1992/11/30 | 616 | 620 | 612 | 620 | 151,000 |
1992/11/27 | 620 | 624 | 613 | 617 | 537,000 |
1992/11/26 | 565 | 629 | 565 | 625 | 1,490,000 |
1992/11/25 | 564 | 569 | 560 | 565 | 429,000 |
1992/11/24 | 555 | 559 | 554 | 554 | 221,000 |
1992/11/20 | 553 | 565 | 550 | 559 | 624,000 |
1992/11/19 | 560 | 565 | 554 | 559 | 397,000 |
1992/11/18 | 544 | 572 | 540 | 559 | 657,000 |
1992/11/17 | 551 | 551 | 541 | 544 | 225,000 |
1992/11/16 | 552 | 554 | 551 | 551 | 132,000 |
1992/11/13 | 574 | 574 | 554 | 562 | 830,000 |
1992/11/12 | 540 | 574 | 532 | 574 | 243,000 |
1992/11/11 | 555 | 557 | 541 | 541 | 356,000 |
1992/11/10 | 560 | 569 | 558 | 558 | 299,000 |
1992/11/09 | 580 | 580 | 561 | 564 | 333,000 |
1992/11/06 | 588 | 589 | 580 | 580 | 266,000 |
1992/11/05 | 590 | 599 | 585 | 589 | 457,000 |
1992/11/04 | 595 | 595 | 580 | 594 | 319,000 |
1992/11/02 | 602 | 603 | 599 | 599 | 97,000 |
1992/10/30 | 605 | 610 | 603 | 603 | 157,000 |
1992/10/29 | 612 | 615 | 605 | 611 | 120,000 |
1992/10/28 | 630 | 639 | 611 | 611 | 240,000 |
1992/10/27 | 625 | 634 | 624 | 630 | 116,000 |
1992/10/26 | 639 | 639 | 633 | 633 | 281,000 |
1992/10/23 | 620 | 635 | 620 | 635 | 220,000 |
1992/10/22 | 633 | 633 | 625 | 625 | 324,000 |
1992/10/21 | 626 | 633 | 610 | 633 | 314,000 |
1992/10/20 | 621 | 622 | 611 | 616 | 407,000 |
1992/10/19 | 619 | 620 | 611 | 611 | 357,000 |
1992/10/16 | 627 | 627 | 619 | 621 | 525,000 |
1992/10/15 | 605 | 623 | 602 | 623 | 230,000 |
1992/10/14 | 616 | 621 | 606 | 606 | 253,000 |
1992/10/13 | 602 | 619 | 601 | 602 | 245,000 |
1992/10/12 | 601 | 617 | 588 | 600 | 362,000 |
1992/10/09 | 612 | 622 | 590 | 601 | 1,359,000 |
1992/10/08 | 612 | 623 | 610 | 622 | 379,000 |
1992/10/07 | 591 | 620 | 591 | 602 | 252,000 |
1992/10/06 | 599 | 615 | 595 | 597 | 530,000 |
1992/10/05 | 601 | 608 | 587 | 600 | 305,000 |
1992/10/02 | 626 | 634 | 616 | 621 | 394,000 |
1992/10/01 | 638 | 648 | 622 | 634 | 351,000 |
1992/09/30 | 671 | 671 | 649 | 649 | 345,000 |
1992/09/29 | 659 | 665 | 653 | 661 | 259,000 |
1992/09/28 | 672 | 677 | 657 | 659 | 216,000 |
1992/09/25 | 704 | 704 | 691 | 692 | 248,000 |
1992/09/24 | 718 | 718 | 698 | 698 | 384,000 |
1992/09/22 | 685 | 714 | 675 | 713 | 315,000 |
1992/09/21 | 711 | 712 | 694 | 695 | 190,000 |
1992/09/18 | 696 | 710 | 693 | 701 | 234,000 |
1992/09/17 | 698 | 714 | 694 | 701 | 270,000 |
1992/09/16 | 705 | 705 | 691 | 693 | 231,000 |
1992/09/14 | 701 | 710 | 693 | 710 | 288,000 |
1992/09/11 | 705 | 712 | 689 | 691 | 1,947,000 |
1992/09/10 | 708 | 740 | 704 | 725 | 1,605,000 |
1992/09/09 | 670 | 710 | 666 | 708 | 491,000 |
1992/09/08 | 685 | 704 | 680 | 680 | 321,000 |
1992/09/07 | 705 | 705 | 691 | 695 | 583,000 |
1992/09/04 | 700 | 712 | 685 | 706 | 1,577,000 |
1992/09/03 | 672 | 695 | 650 | 690 | 333,000 |
1992/09/02 | 666 | 675 | 659 | 663 | 186,000 |
1992/09/01 | 689 | 689 | 665 | 676 | 222,000 |
1992/08/31 | 660 | 685 | 659 | 685 | 476,000 |
1992/08/28 | 658 | 694 | 658 | 680 | 1,106,000 |
1992/08/27 | 635 | 670 | 635 | 668 | 602,000 |
1992/08/26 | 630 | 638 | 599 | 600 | 454,000 |
1992/08/25 | 639 | 659 | 631 | 635 | 345,000 |
1992/08/24 | 621 | 667 | 620 | 635 | 795,000 |
1992/08/21 | 620 | 635 | 615 | 620 | 376,000 |
1992/08/20 | 589 | 620 | 588 | 620 | 427,000 |
1992/08/19 | 591 | 591 | 576 | 591 | 362,000 |
1992/08/18 | 592 | 592 | 583 | 585 | 247,000 |
1992/08/17 | 609 | 610 | 595 | 595 | 94,000 |
1992/08/14 | 578 | 610 | 575 | 610 | 601,000 |
1992/08/13 | 592 | 598 | 585 | 588 | 212,000 |
1992/08/12 | 585 | 594 | 585 | 588 | 345,000 |
1992/08/11 | 607 | 609 | 586 | 588 | 221,000 |
1992/08/10 | 610 | 610 | 586 | 597 | 267,000 |
1992/08/07 | 610 | 612 | 600 | 612 | 324,000 |
1992/08/06 | 610 | 614 | 600 | 613 | 272,000 |
1992/08/05 | 608 | 624 | 603 | 624 | 469,000 |
1992/08/04 | 587 | 610 | 587 | 604 | 154,000 |
1992/08/03 | 590 | 605 | 585 | 605 | 202,000 |
1992/07/31 | 598 | 615 | 595 | 595 | 290,000 |
1992/07/30 | 590 | 615 | 590 | 604 | 229,000 |
1992/07/29 | 586 | 590 | 578 | 580 | 363,000 |
1992/07/28 | 580 | 589 | 580 | 580 | 232,000 |
1992/07/27 | 610 | 615 | 578 | 583 | 383,000 |
1992/07/24 | 595 | 604 | 574 | 590 | 300,000 |
1992/07/23 | 590 | 615 | 585 | 605 | 345,000 |
1992/07/22 | 605 | 605 | 590 | 591 | 546,000 |
1992/07/21 | 595 | 615 | 595 | 615 | 426,000 |
1992/07/20 | 605 | 615 | 600 | 605 | 330,000 |
1992/07/17 | 615 | 618 | 605 | 615 | 438,000 |
1992/07/16 | 624 | 629 | 613 | 613 | 316,000 |
1992/07/15 | 630 | 634 | 617 | 620 | 346,000 |
1992/07/14 | 635 | 640 | 616 | 625 | 442,000 |
1992/07/13 | 637 | 640 | 626 | 635 | 659,000 |
1992/07/10 | 637 | 637 | 616 | 630 | 934,000 |
1992/07/09 | 616 | 635 | 616 | 627 | 553,000 |
1992/07/08 | 597 | 608 | 595 | 608 | 245,000 |
1992/07/07 | 597 | 608 | 596 | 597 | 304,000 |
1992/07/06 | 585 | 610 | 585 | 605 | 181,000 |
1992/07/03 | 574 | 595 | 567 | 585 | 277,000 |
1992/07/02 | 574 | 585 | 569 | 574 | 421,000 |
1992/07/01 | 533 | 564 | 510 | 564 | 372,000 |
1992/06/30 | 526 | 535 | 519 | 523 | 437,000 |
1992/06/29 | 540 | 540 | 510 | 516 | 287,000 |
1992/06/26 | 552 | 552 | 525 | 530 | 405,000 |
1992/06/25 | 555 | 555 | 540 | 552 | 317,000 |
1992/06/24 | 560 | 572 | 520 | 535 | 393,000 |
1992/06/23 | 569 | 585 | 552 | 560 | 297,000 |
1992/06/22 | 600 | 600 | 569 | 569 | 322,000 |
1992/06/19 | 585 | 590 | 570 | 590 | 235,000 |
1992/06/18 | 590 | 600 | 575 | 575 | 448,000 |
1992/06/17 | 602 | 602 | 594 | 600 | 401,000 |
1992/06/16 | 601 | 606 | 590 | 602 | 248,000 |
1992/06/15 | 606 | 619 | 599 | 600 | 471,000 |
1992/06/12 | 605 | 620 | 595 | 596 | 2,216,000 |
1992/06/11 | 605 | 610 | 601 | 605 | 310,000 |
1992/06/10 | 605 | 620 | 601 | 601 | 601,000 |
1992/06/09 | 611 | 625 | 604 | 605 | 492,000 |
1992/06/08 | 625 | 625 | 615 | 624 | 505,000 |
1992/06/05 | 635 | 635 | 627 | 634 | 428,000 |
1992/06/04 | 645 | 655 | 644 | 645 | 819,000 |
1992/06/03 | 673 | 677 | 660 | 660 | 324,000 |
1992/06/02 | 670 | 680 | 660 | 673 | 127,000 |
1992/06/01 | 679 | 691 | 660 | 660 | 191,000 |
1992/05/29 | 680 | 681 | 675 | 681 | 151,000 |
1992/05/28 | 649 | 676 | 649 | 671 | 172,000 |
1992/05/27 | 645 | 649 | 640 | 649 | 642,000 |
1992/05/26 | 680 | 680 | 660 | 661 | 207,000 |
1992/05/25 | 680 | 685 | 675 | 680 | 261,000 |
1992/05/22 | 672 | 680 | 660 | 660 | 296,000 |
1992/05/21 | 681 | 699 | 680 | 690 | 155,000 |
1992/05/20 | 699 | 704 | 691 | 691 | 412,000 |
1992/05/19 | 680 | 693 | 675 | 692 | 192,000 |
1992/05/18 | 685 | 685 | 675 | 675 | 160,000 |
1992/05/15 | 681 | 692 | 660 | 665 | 415,000 |
1992/05/14 | 695 | 700 | 677 | 696 | 471,000 |
1992/05/13 | 693 | 703 | 683 | 703 | 339,000 |
1992/05/12 | 690 | 700 | 675 | 683 | 446,000 |
1992/05/11 | 700 | 700 | 693 | 698 | 367,000 |
1992/05/08 | 697 | 697 | 675 | 675 | 180,000 |
1992/05/07 | 663 | 698 | 660 | 698 | 435,000 |
1992/05/06 | 642 | 685 | 640 | 683 | 337,000 |
1992/05/01 | 659 | 660 | 641 | 641 | 378,000 |
1992/04/30 | 677 | 685 | 662 | 665 | 244,000 |
1992/04/28 | 685 | 685 | 660 | 674 | 157,000 |
1992/04/27 | 698 | 698 | 677 | 685 | 202,000 |
1992/04/24 | 687 | 693 | 670 | 692 | 696,000 |
1992/04/23 | 638 | 670 | 637 | 670 | 549,000 |
1992/04/22 | 611 | 638 | 610 | 635 | 212,000 |
1992/04/21 | 610 | 635 | 610 | 610 | 240,000 |
1992/04/20 | 642 | 642 | 608 | 615 | 285,000 |
1992/04/17 | 650 | 670 | 638 | 642 | 332,000 |
1992/04/16 | 659 | 670 | 650 | 660 | 351,000 |
1992/04/15 | 660 | 665 | 641 | 650 | 411,000 |
1992/04/14 | 650 | 652 | 624 | 641 | 546,000 |
1992/04/13 | 650 | 655 | 640 | 650 | 477,000 |
1992/04/10 | 655 | 660 | 640 | 640 | 393,000 |
1992/04/09 | 601 | 630 | 585 | 585 | 674,000 |
1992/04/08 | 605 | 620 | 600 | 601 | 324,000 |
1992/04/07 | 645 | 651 | 624 | 625 | 348,000 |
1992/04/06 | 664 | 688 | 653 | 655 | 216,000 |
1992/04/03 | 667 | 680 | 644 | 674 | 593,000 |
1992/04/02 | 695 | 695 | 657 | 657 | 255,000 |
1992/04/01 | 684 | 689 | 670 | 677 | 398,000 |
1992/03/31 | 682 | 700 | 670 | 689 | 214,000 |
1992/03/30 | 680 | 695 | 671 | 682 | 187,000 |
1992/03/27 | 693 | 693 | 680 | 680 | 123,000 |
1992/03/26 | 701 | 704 | 680 | 680 | 171,000 |
1992/03/25 | 699 | 701 | 670 | 698 | 353,000 |
1992/03/24 | 700 | 704 | 694 | 699 | 155,000 |
1992/03/23 | 700 | 704 | 699 | 704 | 547,000 |
1992/03/19 | 695 | 700 | 680 | 690 | 800,000 |
1992/03/18 | 704 | 711 | 686 | 700 | 472,000 |
1992/03/17 | 722 | 738 | 704 | 716 | 296,000 |
1992/03/16 | 731 | 741 | 722 | 722 | 218,000 |
1992/03/13 | 750 | 760 | 730 | 750 | 1,782,000 |
1992/03/12 | 725 | 760 | 721 | 760 | 273,000 |
1992/03/11 | 728 | 728 | 720 | 725 | 141,000 |
1992/03/10 | 728 | 728 | 720 | 728 | 276,000 |
1992/03/09 | 730 | 730 | 725 | 728 | 96,000 |
1992/03/06 | 730 | 730 | 725 | 730 | 164,000 |
1992/03/05 | 747 | 747 | 735 | 735 | 278,000 |
1992/03/04 | 741 | 750 | 740 | 747 | 193,000 |
1992/03/03 | 757 | 757 | 741 | 741 | 201,000 |
1992/03/02 | 760 | 760 | 752 | 752 | 232,000 |
1992/02/28 | 767 | 768 | 760 | 760 | 159,000 |
1992/02/27 | 780 | 785 | 770 | 770 | 322,000 |
1992/02/26 | 780 | 784 | 770 | 779 | 264,000 |
1992/02/25 | 780 | 783 | 770 | 780 | 179,000 |
1992/02/24 | 793 | 798 | 770 | 770 | 446,000 |
1992/02/21 | 785 | 793 | 780 | 783 | 387,000 |
1992/02/20 | 793 | 800 | 781 | 782 | 189,000 |
1992/02/19 | 815 | 815 | 795 | 803 | 419,000 |
1992/02/18 | 845 | 850 | 815 | 815 | 137,000 |
1992/02/17 | 813 | 860 | 800 | 860 | 144,000 |
1992/02/14 | 814 | 815 | 803 | 813 | 307,000 |
1992/02/13 | 815 | 821 | 810 | 815 | 407,000 |
1992/02/12 | 830 | 830 | 821 | 821 | 246,000 |
1992/02/10 | 865 | 865 | 850 | 850 | 279,000 |
1992/02/07 | 885 | 889 | 873 | 875 | 512,000 |
1992/02/06 | 861 | 893 | 861 | 890 | 609,000 |
1992/02/05 | 844 | 857 | 840 | 855 | 416,000 |
1992/02/04 | 836 | 855 | 831 | 845 | 192,000 |
1992/02/03 | 850 | 864 | 845 | 856 | 219,000 |
1992/01/31 | 831 | 849 | 831 | 845 | 250,000 |
1992/01/30 | 817 | 835 | 816 | 821 | 168,000 |
1992/01/29 | 835 | 845 | 816 | 817 | 123,000 |
1992/01/28 | 815 | 835 | 815 | 835 | 164,000 |
1992/01/27 | 822 | 829 | 810 | 815 | 167,000 |
1992/01/24 | 825 | 825 | 810 | 811 | 118,000 |
1992/01/23 | 826 | 834 | 811 | 830 | 169,000 |
1992/01/22 | 785 | 816 | 785 | 816 | 281,000 |
1992/01/21 | 796 | 804 | 785 | 785 | 396,000 |
1992/01/20 | 824 | 832 | 795 | 799 | 273,000 |
1992/01/17 | 825 | 840 | 823 | 824 | 160,000 |
1992/01/16 | 860 | 862 | 823 | 835 | 216,000 |
1992/01/14 | 854 | 865 | 851 | 853 | 122,000 |
1992/01/13 | 868 | 868 | 854 | 855 | 339,000 |
1992/01/10 | 870 | 870 | 861 | 868 | 415,000 |
1992/01/09 | 876 | 890 | 870 | 875 | 114,000 |
1992/01/08 | 898 | 898 | 866 | 866 | 190,000 |
1992/01/07 | 909 | 909 | 888 | 888 | 241,000 |
1992/01/06 | 905 | 908 | 900 | 900 | 290,000 |