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
1993/12/30 865 870 850 850 112,000
1993/12/29 850 865 839 860 409,000
1993/12/28 849 859 842 847 335,000
1993/12/27 850 850 836 839 174,000
1993/12/24 875 875 842 861 356,000
1993/12/22 865 879 860 870 780,000
1993/12/21 860 865 842 860 337,000
1993/12/20 899 899 860 860 2,720
1993/12/17 900 900 885 895 310,000
1993/12/16 870 918 866 895 1,197,000
1993/12/15 839 854 835 850 914,000
1993/12/14 839 840 825 840 636,000
1993/12/13 807 835 795 829 643,000
1993/12/10 760 820 760 812 2,214,000
1993/12/09 750 770 736 770 384,000
1993/12/08 751 751 731 731 844,000
1993/12/07 740 751 731 741 165,000
1993/12/06 730 745 721 745 370,000
1993/12/03 745 755 736 755 324,000
1993/12/02 734 780 730 745 720,000
1993/12/01 725 736 698 724 683,000
1993/11/30 690 725 681 725 731,000
1993/11/29 694 698 650 655 669,000
1993/11/26 745 745 700 702 405,000
1993/11/25 739 749 729 739 501,000
1993/11/24 780 782 723 729 502,000
1993/11/22 810 810 770 780 502,000
1993/11/19 840 849 812 812 313,000
1993/11/18 838 858 838 850 408,000
1993/11/17 826 840 816 840 452,000
1993/11/16 825 835 810 820 488,000
1993/11/15 867 867 825 830 614,000
1993/11/12 860 884 851 870 1,083,000
1993/11/11 857 864 851 860 614,000
1993/11/10 846 857 835 851 727,000
1993/11/09 866 875 839 842 326,000
1993/11/08 850 875 845 869 359,000
1993/11/05 875 876 830 840 661,000
1993/11/04 887 900 875 875 204,000
1993/11/02 877 894 877 886 226,000
1993/11/01 885 887 880 880 649,000
1993/10/29 899 902 885 893 531,000
1993/10/28 910 910 885 886 484,000
1993/10/27 904 915 896 910 677,000
1993/10/26 928 930 911 912 331,000
1993/10/25 940 940 920 928 543,000
1993/10/22 911 928 911 920 685,000
1993/10/21 920 920 910 910 495,000
1993/10/20 920 925 910 920 207,000
1993/10/19 923 924 911 919 743,000
1993/10/18 920 936 915 919 1,067,000
1993/10/15 935 945 923 930 847,000
1993/10/14 936 936 920 930 620,000
1993/10/13 947 947 935 937 204,000
1993/10/12 965 965 947 957 357,000
1993/10/08 960 969 953 963 482,000
1993/10/07 985 990 970 970 1,660,000
1993/10/06 957 981 957 975 2,158,000
1993/10/05 950 959 935 947 1,282,000
1993/10/04 899 940 895 915 828,000
1993/10/01 885 890 885 890 360,000
1993/09/30 907 907 885 886 164,000
1993/09/29 896 902 891 900 121,000
1993/09/28 904 905 898 899 312,000
1993/09/27 915 915 882 896 263,000
1993/09/24 898 905 889 905 653,000
1993/09/22 905 905 888 888 439,000
1993/09/21 915 915 905 906 395,000
1993/09/20 910 915 903 903 397,000
1993/09/17 940 940 903 920 305,000
1993/09/16 949 949 930 930 250,000
1993/09/14 960 962 940 959 436,000
1993/09/13 960 965 951 951 551,000
1993/09/10 960 965 948 950 1,291,000
1993/09/09 960 965 955 963 170,000
1993/09/08 941 968 940 964 539,000
1993/09/07 941 941 930 941 186,000
1993/09/06 967 967 940 940 287,000
1993/09/03 965 970 955 960 799,000
1993/09/02 969 970 960 965 441,000
1993/09/01 955 975 950 971 1,535,000
1993/08/31 947 955 947 955 1,964,000
1993/08/30 935 953 935 937 872,000
1993/08/27 916 927 916 925 358,000
1993/08/26 930 930 915 924 337,000
1993/08/25 931 935 921 925 721,000
1993/08/24 905 930 905 921 1,491,000
1993/08/23 920 925 900 900 354,000
1993/08/20 920 920 910 920 232,000
1993/08/19 924 927 902 904 193,000
1993/08/18 924 930 918 920 368,000
1993/08/17 916 930 916 924 187,000
1993/08/16 920 920 911 911 315,000
1993/08/13 927 945 920 920 717,000
1993/08/12 920 943 920 926 555,000
1993/08/11 916 924 916 920 237,000
1993/08/10 925 927 920 922 190,000
1993/08/09 919 935 918 925 208,000
1993/08/06 919 929 916 929 132,000
1993/08/05 920 920 915 919 272,000
1993/08/04 924 930 918 920 365,000
1993/08/03 945 955 926 930 390,000
1993/08/02 932 940 930 935 191,000
1993/07/30 950 950 931 936 208,000
1993/07/29 929 945 919 945 494,000
1993/07/28 924 928 916 920 141,000
1993/07/27 935 935 925 926 441,000
1993/07/26 925 927 912 927 380,000
1993/07/23 920 927 911 915 303,000
1993/07/22 930 932 927 930 190,000
1993/07/21 937 938 923 930 348,000
1993/07/20 940 940 932 938 180,000
1993/07/19 940 950 936 940 763,000
1993/07/16 938 940 938 939 402,000
1993/07/15 947 950 941 945 594,000
1993/07/14 947 947 940 940 519,000
1993/07/13 935 949 935 937 716,000
1993/07/12 950 950 937 945 298,000
1993/07/09 942 949 941 945 783,000
1993/07/08 949 950 942 942 428,000
1993/07/07 959 960 942 944 1,625,000
1993/07/06 948 958 941 950 441,000
1993/07/05 958 960 942 949 345,000
1993/07/02 971 971 945 958 161,000
1993/07/01 970 975 961 971 513,000
1993/06/30 970 990 965 966 1,337,000
1993/06/29 992 1,020 980 980 2,599,000
1993/06/28 970 995 960 993 1,339,000
1993/06/25 962 964 936 960 590,000
1993/06/24 950 967 950 952 614,000
1993/06/23 948 961 939 950 874,000
1993/06/22 926 951 920 948 1,074,000
1993/06/21 909 928 899 913 552,000
1993/06/18 885 905 877 904 733,000
1993/06/17 888 896 883 885 593,000
1993/06/16 919 923 905 908 553,000
1993/06/15 944 944 915 921 598,000
1993/06/14 960 966 950 952 305,000
1993/06/11 983 983 960 960 1,358,000
1993/06/10 973 980 968 973 425,000
1993/06/08 985 990 971 983 422,000
1993/06/07 986 1,000 982 982 213,000
1993/06/04 1,000 1,020 985 985 552,000
1993/06/03 990 1,020 990 1,000 1,148,000
1993/06/02 961 1,000 961 990 470,000
1993/06/01 971 978 967 969 516,000
1993/05/31 999 999 971 977 561,000
1993/05/28 980 1,010 980 1,010 646,000
1993/05/27 989 998 971 977 594,000
1993/05/26 999 999 986 999 457,000
1993/05/25 1,000 1,000 985 992 393,000
1993/05/24 994 1,010 980 996 418,000
1993/05/21 1,000 1,010 990 995 684,000
1993/05/20 1,000 1,000 980 990 577,000
1993/05/19 1,010 1,010 990 995 648,000
1993/05/18 990 1,010 983 999 671,000
1993/05/17 1,010 1,020 997 1,000 297,000
1993/05/14 1,010 1,020 992 992 802,000
1993/05/13 1,000 1,020 995 1,020 782,000
1993/05/12 1,010 1,030 980 995 882,000
1993/05/11 1,070 1,080 1,030 1,030 680,000
1993/05/10 1,030 1,070 1,020 1,060 562,000
1993/05/07 1,040 1,050 1,020 1,050 467,000
1993/05/06 1,070 1,080 1,040 1,060 640,000
1993/04/30 1,070 1,080 1,040 1,070 1,557,000
1993/04/28 1,050 1,070 1,030 1,050 2,829,000
1993/04/27 982 1,020 977 1,020 1,745,000
1993/04/26 982 987 970 977 818,000
1993/04/23 943 990 943 989 677,000
1993/04/22 959 985 950 950 1,080,000
1993/04/21 960 965 935 949 1,197,000
1993/04/20 995 996 946 970 1,395,000
1993/04/19 996 1,010 970 996 922,000
1993/04/16 1,010 1,020 991 1,020 1,039,000
1993/04/15 1,030 1,060 1,010 1,030 3,954,000
1993/04/14 939 1,030 938 995 4,620,000
1993/04/13 900 929 895 929 998,000
1993/04/12 910 910 890 890 552,000
1993/04/09 892 916 889 900 1,992,000
1993/04/08 880 898 862 893 1,077,000
1993/04/07 859 872 858 869 1,125,000
1993/04/06 810 817 805 809 485,000
1993/04/05 830 845 810 823 946,000
1993/04/02 860 865 830 830 900,000
1993/04/01 850 856 833 840 305,000
1993/03/31 850 864 850 850 448,000
1993/03/30 855 858 847 847 617,000
1993/03/29 855 861 846 846 772,000
1993/03/26 842 855 835 845 725,000
1993/03/25 820 839 820 834 645,000
1993/03/24 822 840 820 830 433,000
1993/03/23 815 830 815 823 370,000
1993/03/22 824 830 816 830 378,000
1993/03/19 845 848 815 834 671,000
1993/03/18 850 865 846 856 596,000
1993/03/17 845 847 834 838 491,000
1993/03/16 855 855 841 845 366,000
1993/03/15 850 860 840 852 557,000
1993/03/12 847 860 841 850 1,866,000
1993/03/11 855 871 848 856 2,979,000
1993/03/10 826 856 824 853 1,818,000
1993/03/09 820 831 819 826 2,379,000
1993/03/08 775 805 774 800 1,325,000
1993/03/05 781 781 772 775 486,000
1993/03/04 780 782 771 772 683,000
1993/03/03 785 788 780 783 518,000
1993/03/02 776 793 776 785 736,000
1993/03/01 785 789 777 780 659,000
1993/02/26 766 779 766 775 543,000
1993/02/25 765 766 755 760 676,000
1993/02/24 752 760 751 756 335,000
1993/02/23 751 759 751 754 519,000
1993/02/22 765 773 760 761 716,000
1993/02/19 778 785 765 785 963,000
1993/02/18 780 789 775 778 754,000
1993/02/17 767 790 767 790 1,223,000
1993/02/16 769 790 769 779 1,295,000
1993/02/15 770 770 755 769 1,087,000
1993/02/12 785 785 770 770 1,564,000
1993/02/10 778 787 777 785 786,000
1993/02/09 804 804 787 793 1,152,000
1993/02/08 818 819 801 805 1,684,000
1993/02/05 791 817 791 813 3,894,000
1993/02/04 788 794 784 785 1,931,000
1993/02/03 784 796 781 789 2,943,000
1993/02/02 785 788 772 780 1,546,000
1993/02/01 778 792 772 792 2,764,000
1993/01/29 754 775 751 769 2,388,000
1993/01/28 742 756 738 750 1,266,000
1993/01/27 733 750 729 740 921,000
1993/01/26 731 741 727 730 513,000
1993/01/25 745 745 730 741 431,000
1993/01/22 757 758 740 740 1,263,000
1993/01/21 730 758 730 756 1,905,000
1993/01/20 729 744 725 730 1,505,000
1993/01/19 710 729 710 729 297,000
1993/01/18 705 710 702 710 155,000
1993/01/14 705 714 704 707 213,000
1993/01/13 725 725 700 715 692,000
1993/01/12 717 724 717 724 1,274,000
1993/01/11 710 722 705 718 744,000
1993/01/08 691 719 691 715 815,000
1993/01/07 682 705 682 701 541,000
1993/01/06 687 690 681 682 532,000
1993/01/05 703 711 681 687 270,000
1993/01/04 707 710 695 706 124,000

このページの先頭へ