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 |
---|---|---|---|---|---|
1998/12/30 | 1,115 | 1,120 | 1,100 | 1,100 | 182,000 |
1998/12/29 | 1,138 | 1,141 | 1,081 | 1,095 | 382,000 |
1998/12/28 | 1,145 | 1,150 | 1,125 | 1,136 | 305,000 |
1998/12/25 | 1,140 | 1,150 | 1,120 | 1,138 | 538,000 |
1998/12/24 | 1,090 | 1,109 | 1,060 | 1,109 | 370,000 |
1998/12/22 | 1,113 | 1,115 | 1,091 | 1,102 | 862,000 |
1998/12/21 | 1,055 | 1,109 | 1,055 | 1,109 | 641,000 |
1998/12/18 | 1,086 | 1,112 | 1,073 | 1,108 | 412,000 |
1998/12/17 | 1,070 | 1,081 | 1,040 | 1,081 | 1,574,000 |
1998/12/16 | 1,094 | 1,094 | 1,077 | 1,094 | 269,000 |
1998/12/15 | 1,070 | 1,083 | 1,063 | 1,074 | 833,000 |
1998/12/14 | 1,110 | 1,116 | 1,091 | 1,091 | 1,121,000 |
1998/12/11 | 1,144 | 1,159 | 1,113 | 1,130 | 2,329,000 |
1998/12/10 | 1,179 | 1,205 | 1,175 | 1,189 | 2,141,000 |
1998/12/09 | 1,166 | 1,180 | 1,154 | 1,174 | 715,000 |
1998/12/08 | 1,150 | 1,170 | 1,119 | 1,170 | 840,000 |
1998/12/07 | 1,110 | 1,150 | 1,096 | 1,150 | 276,000 |
1998/12/04 | 1,090 | 1,104 | 1,090 | 1,102 | 716,000 |
1998/12/03 | 1,110 | 1,126 | 1,095 | 1,099 | 717,000 |
1998/12/02 | 1,160 | 1,160 | 1,120 | 1,148 | 591,000 |
1998/12/01 | 1,160 | 1,165 | 1,122 | 1,140 | 714,000 |
1998/11/30 | 1,170 | 1,197 | 1,165 | 1,180 | 1,656,000 |
1998/11/27 | 1,180 | 1,195 | 1,160 | 1,160 | 1,043,000 |
1998/11/26 | 1,135 | 1,165 | 1,135 | 1,160 | 554,000 |
1998/11/25 | 1,135 | 1,155 | 1,113 | 1,140 | 1,237,000 |
1998/11/24 | 1,110 | 1,140 | 1,103 | 1,135 | 1,321,000 |
1998/11/20 | 1,070 | 1,100 | 1,068 | 1,100 | 739,000 |
1998/11/19 | 1,072 | 1,077 | 1,052 | 1,053 | 1,323,000 |
1998/11/18 | 1,070 | 1,088 | 1,061 | 1,072 | 984,000 |
1998/11/17 | 1,100 | 1,106 | 1,076 | 1,080 | 863,000 |
1998/11/16 | 1,095 | 1,109 | 1,081 | 1,095 | 563,000 |
1998/11/13 | 1,090 | 1,110 | 1,060 | 1,094 | 1,802,000 |
1998/11/12 | 1,133 | 1,166 | 1,106 | 1,130 | 624,000 |
1998/11/11 | 1,160 | 1,160 | 1,128 | 1,151 | 802,000 |
1998/11/10 | 1,192 | 1,192 | 1,175 | 1,182 | 682,000 |
1998/11/09 | 1,199 | 1,208 | 1,154 | 1,179 | 634,000 |
1998/11/06 | 1,200 | 1,209 | 1,180 | 1,188 | 1,156,000 |
1998/11/05 | 1,140 | 1,189 | 1,107 | 1,180 | 1,494,000 |
1998/11/04 | 1,095 | 1,110 | 1,089 | 1,109 | 954,000 |
1998/11/02 | 1,063 | 1,075 | 1,051 | 1,060 | 715,000 |
1998/10/30 | 1,075 | 1,088 | 1,058 | 1,066 | 788,000 |
1998/10/29 | 1,080 | 1,092 | 1,070 | 1,070 | 1,040,000 |
1998/10/28 | 1,105 | 1,115 | 1,070 | 1,076 | 817,000 |
1998/10/27 | 1,100 | 1,115 | 1,071 | 1,085 | 767,000 |
1998/10/26 | 1,100 | 1,101 | 1,080 | 1,099 | 1,019,000 |
1998/10/23 | 1,130 | 1,135 | 1,104 | 1,115 | 1,562,000 |
1998/10/22 | 1,195 | 1,200 | 1,120 | 1,140 | 1,979,000 |
1998/10/21 | 1,180 | 1,190 | 1,170 | 1,182 | 2,004,000 |
1998/10/20 | 1,148 | 1,160 | 1,128 | 1,150 | 1,329,000 |
1998/10/19 | 1,100 | 1,195 | 1,087 | 1,150 | 4,099,000 |
1998/10/16 | 1,022 | 1,048 | 1,010 | 1,040 | 1,748,000 |
1998/10/15 | 994 | 1,045 | 992 | 992 | 2,629,000 |
1998/10/14 | 963 | 978 | 951 | 974 | 832,000 |
1998/10/13 | 968 | 968 | 943 | 964 | 936,000 |
1998/10/12 | 942 | 955 | 938 | 948 | 998,000 |
1998/10/09 | 910 | 970 | 901 | 901 | 1,737,000 |
1998/10/08 | 978 | 978 | 920 | 927 | 1,054,000 |
1998/10/07 | 939 | 978 | 939 | 978 | 1,048,000 |
1998/10/06 | 920 | 950 | 920 | 930 | 603,000 |
1998/10/05 | 930 | 930 | 901 | 911 | 659,000 |
1998/10/02 | 886 | 938 | 876 | 925 | 781,000 |
1998/10/01 | 937 | 950 | 889 | 890 | 885,000 |
1998/09/30 | 970 | 970 | 928 | 967 | 1,344,000 |
1998/09/29 | 930 | 975 | 900 | 970 | 794,000 |
1998/09/28 | 890 | 938 | 873 | 925 | 674,000 |
1998/09/25 | 925 | 930 | 894 | 901 | 707,000 |
1998/09/24 | 935 | 948 | 934 | 935 | 659,000 |
1998/09/22 | 904 | 930 | 900 | 928 | 631,000 |
1998/09/21 | 901 | 915 | 896 | 896 | 459,000 |
1998/09/18 | 900 | 934 | 900 | 931 | 394,000 |
1998/09/17 | 926 | 930 | 893 | 906 | 275,000 |
1998/09/16 | 919 | 935 | 919 | 926 | 375,000 |
1998/09/14 | 900 | 919 | 891 | 919 | 413,000 |
1998/09/11 | 905 | 915 | 875 | 893 | 3,218,000 |
1998/09/10 | 920 | 935 | 899 | 899 | 691,000 |
1998/09/09 | 918 | 943 | 910 | 917 | 795,000 |
1998/09/08 | 885 | 935 | 880 | 924 | 1,564,000 |
1998/09/07 | 820 | 880 | 820 | 876 | 681,000 |
1998/09/04 | 858 | 860 | 829 | 840 | 617,000 |
1998/09/03 | 864 | 880 | 861 | 861 | 333,000 |
1998/09/02 | 865 | 900 | 853 | 870 | 699,000 |
1998/09/01 | 785 | 870 | 785 | 864 | 1,018,000 |
1998/08/31 | 800 | 818 | 785 | 802 | 1,251,000 |
1998/08/28 | 810 | 820 | 801 | 810 | 1,000,000 |
1998/08/27 | 820 | 830 | 810 | 820 | 584,000 |
1998/08/26 | 845 | 846 | 825 | 825 | 414,000 |
1998/08/25 | 849 | 850 | 841 | 845 | 308,000 |
1998/08/24 | 838 | 847 | 820 | 831 | 367,000 |
1998/08/21 | 840 | 860 | 833 | 858 | 696,000 |
1998/08/20 | 870 | 870 | 854 | 854 | 585,000 |
1998/08/19 | 842 | 875 | 840 | 868 | 736,000 |
1998/08/18 | 836 | 844 | 822 | 832 | 265,000 |
1998/08/17 | 853 | 853 | 810 | 816 | 537,000 |
1998/08/14 | 851 | 876 | 843 | 843 | 1,055,000 |
1998/08/13 | 885 | 893 | 850 | 855 | 908,000 |
1998/08/12 | 901 | 910 | 870 | 880 | 1,272,000 |
1998/08/11 | 945 | 953 | 909 | 918 | 489,000 |
1998/08/10 | 974 | 974 | 950 | 955 | 556,000 |
1998/08/07 | 950 | 988 | 946 | 961 | 1,137,000 |
1998/08/06 | 914 | 940 | 914 | 940 | 928,000 |
1998/08/05 | 896 | 915 | 891 | 914 | 363,000 |
1998/08/04 | 905 | 920 | 905 | 910 | 328,000 |
1998/08/03 | 890 | 918 | 886 | 903 | 506,000 |
1998/07/31 | 889 | 899 | 888 | 898 | 702,000 |
1998/07/30 | 880 | 894 | 880 | 881 | 366,000 |
1998/07/29 | 901 | 906 | 882 | 888 | 637,000 |
1998/07/28 | 915 | 917 | 905 | 906 | 356,000 |
1998/07/27 | 916 | 924 | 908 | 910 | 483,000 |
1998/07/24 | 911 | 924 | 910 | 923 | 593,000 |
1998/07/23 | 925 | 933 | 912 | 913 | 503,000 |
1998/07/22 | 975 | 975 | 930 | 930 | 487,000 |
1998/07/21 | 960 | 975 | 953 | 975 | 1,047,000 |
1998/07/17 | 944 | 958 | 934 | 957 | 661,000 |
1998/07/16 | 925 | 940 | 920 | 934 | 522,000 |
1998/07/15 | 930 | 938 | 907 | 935 | 1,328,000 |
1998/07/14 | 953 | 955 | 933 | 946 | 922,000 |
1998/07/13 | 946 | 964 | 940 | 963 | 536,000 |
1998/07/10 | 970 | 977 | 951 | 960 | 1,227,000 |
1998/07/09 | 971 | 973 | 953 | 960 | 526,000 |
1998/07/08 | 981 | 990 | 968 | 983 | 1,122,000 |
1998/07/07 | 955 | 995 | 955 | 975 | 412,000 |
1998/07/06 | 963 | 967 | 950 | 955 | 228,000 |
1998/07/03 | 950 | 990 | 945 | 964 | 500,000 |
1998/07/02 | 980 | 998 | 939 | 965 | 834,000 |
1998/07/01 | 988 | 990 | 960 | 978 | 702,000 |
1998/06/30 | 967 | 998 | 961 | 998 | 534,000 |
1998/06/29 | 954 | 960 | 935 | 960 | 578,000 |
1998/06/26 | 915 | 945 | 907 | 944 | 1,183,000 |
1998/06/25 | 887 | 911 | 862 | 910 | 854,000 |
1998/06/24 | 873 | 881 | 855 | 877 | 349,000 |
1998/06/23 | 869 | 878 | 851 | 855 | 773,000 |
1998/06/22 | 849 | 858 | 845 | 849 | 333,000 |
1998/06/19 | 855 | 860 | 840 | 843 | 364,000 |
1998/06/18 | 870 | 872 | 846 | 846 | 703,000 |
1998/06/17 | 815 | 830 | 810 | 822 | 734,000 |
1998/06/16 | 810 | 814 | 785 | 795 | 1,693,000 |
1998/06/15 | 837 | 850 | 835 | 840 | 611,000 |
1998/06/12 | 830 | 830 | 810 | 827 | 1,354,000 |
1998/06/11 | 852 | 854 | 825 | 830 | 933,000 |
1998/06/10 | 850 | 864 | 840 | 849 | 1,646,000 |
1998/06/09 | 808 | 845 | 807 | 840 | 1,336,000 |
1998/06/08 | 875 | 875 | 820 | 828 | 723,000 |
1998/06/05 | 920 | 920 | 866 | 875 | 878,000 |
1998/06/04 | 886 | 921 | 886 | 920 | 659,000 |
1998/06/03 | 903 | 910 | 880 | 883 | 914,000 |
1998/06/02 | 931 | 937 | 903 | 913 | 985,000 |
1998/06/01 | 999 | 999 | 941 | 941 | 825,000 |
1998/05/29 | 1,010 | 1,025 | 1,002 | 1,002 | 407,000 |
1998/05/28 | 1,024 | 1,028 | 1,019 | 1,021 | 452,000 |
1998/05/27 | 1,020 | 1,024 | 1,012 | 1,024 | 343,000 |
1998/05/26 | 1,020 | 1,036 | 1,020 | 1,030 | 782,000 |
1998/05/25 | 1,030 | 1,035 | 1,026 | 1,029 | 600,000 |
1998/05/22 | 1,030 | 1,040 | 1,015 | 1,021 | 1,174,000 |
1998/05/21 | 1,000 | 1,010 | 982 | 993 | 1,032,000 |
1998/05/20 | 1,010 | 1,012 | 998 | 1,000 | 943,000 |
1998/05/19 | 995 | 1,030 | 995 | 1,015 | 1,269,000 |
1998/05/18 | 1,040 | 1,041 | 1,004 | 1,007 | 878,000 |
1998/05/15 | 1,060 | 1,070 | 1,053 | 1,061 | 854,000 |
1998/05/14 | 1,070 | 1,081 | 1,064 | 1,068 | 457,000 |
1998/05/13 | 1,080 | 1,100 | 1,063 | 1,089 | 849,000 |
1998/05/12 | 1,102 | 1,110 | 1,091 | 1,091 | 608,000 |
1998/05/11 | 1,136 | 1,138 | 1,111 | 1,111 | 397,000 |
1998/05/08 | 1,147 | 1,175 | 1,139 | 1,139 | 1,386,000 |
1998/05/07 | 1,150 | 1,173 | 1,133 | 1,165 | 1,139,000 |
1998/05/06 | 1,200 | 1,200 | 1,147 | 1,156 | 1,088,000 |
1998/05/01 | 1,174 | 1,189 | 1,150 | 1,189 | 546,000 |
1998/04/30 | 1,130 | 1,179 | 1,110 | 1,173 | 582,000 |
1998/04/28 | 1,100 | 1,117 | 1,082 | 1,110 | 623,000 |
1998/04/27 | 1,160 | 1,160 | 1,110 | 1,110 | 604,000 |
1998/04/24 | 1,150 | 1,175 | 1,146 | 1,161 | 723,000 |
1998/04/23 | 1,133 | 1,175 | 1,130 | 1,143 | 739,000 |
1998/04/22 | 1,160 | 1,160 | 1,132 | 1,140 | 569,000 |
1998/04/21 | 1,155 | 1,163 | 1,140 | 1,150 | 473,000 |
1998/04/20 | 1,148 | 1,168 | 1,131 | 1,149 | 583,000 |
1998/04/17 | 1,165 | 1,175 | 1,134 | 1,142 | 898,000 |
1998/04/16 | 1,180 | 1,181 | 1,145 | 1,145 | 672,000 |
1998/04/15 | 1,155 | 1,165 | 1,141 | 1,160 | 596,000 |
1998/04/14 | 1,173 | 1,180 | 1,150 | 1,159 | 312,000 |
1998/04/13 | 1,161 | 1,180 | 1,161 | 1,174 | 213,000 |
1998/04/10 | 1,160 | 1,180 | 1,160 | 1,180 | 429,000 |
1998/04/09 | 1,150 | 1,180 | 1,140 | 1,170 | 644,000 |
1998/04/08 | 1,120 | 1,170 | 1,120 | 1,150 | 502,000 |
1998/04/07 | 1,120 | 1,150 | 1,100 | 1,110 | 1,080,000 |
1998/04/06 | 1,200 | 1,200 | 1,130 | 1,180 | 431,000 |
1998/04/03 | 1,210 | 1,230 | 1,150 | 1,180 | 518,000 |
1998/04/02 | 1,210 | 1,230 | 1,190 | 1,190 | 614,000 |
1998/04/01 | 1,200 | 1,270 | 1,200 | 1,230 | 1,150,000 |
1998/03/31 | 1,180 | 1,230 | 1,170 | 1,220 | 530,000 |
1998/03/30 | 1,260 | 1,270 | 1,220 | 1,240 | 562,000 |
1998/03/27 | 1,220 | 1,250 | 1,200 | 1,230 | 655,000 |
1998/03/26 | 1,160 | 1,220 | 1,160 | 1,200 | 407,000 |
1998/03/25 | 1,180 | 1,200 | 1,120 | 1,150 | 507,000 |
1998/03/24 | 1,180 | 1,180 | 1,160 | 1,160 | 383,000 |
1998/03/23 | 1,190 | 1,210 | 1,180 | 1,190 | 367,000 |
1998/03/20 | 1,160 | 1,210 | 1,160 | 1,180 | 401,000 |
1998/03/19 | 1,180 | 1,190 | 1,170 | 1,180 | 209,000 |
1998/03/18 | 1,200 | 1,200 | 1,170 | 1,170 | 284,000 |
1998/03/17 | 1,190 | 1,200 | 1,180 | 1,200 | 252,000 |
1998/03/16 | 1,210 | 1,210 | 1,190 | 1,190 | 346,000 |
1998/03/13 | 1,180 | 1,220 | 1,180 | 1,210 | 1,529,000 |
1998/03/12 | 1,180 | 1,210 | 1,180 | 1,190 | 386,000 |
1998/03/11 | 1,180 | 1,190 | 1,170 | 1,190 | 330,000 |
1998/03/10 | 1,190 | 1,200 | 1,180 | 1,180 | 377,000 |
1998/03/09 | 1,220 | 1,220 | 1,180 | 1,200 | 396,000 |
1998/03/06 | 1,200 | 1,210 | 1,170 | 1,210 | 1,207,000 |
1998/03/05 | 1,240 | 1,240 | 1,190 | 1,200 | 977,000 |
1998/03/04 | 1,270 | 1,290 | 1,250 | 1,250 | 663,000 |
1998/03/03 | 1,260 | 1,280 | 1,250 | 1,270 | 418,000 |
1998/03/02 | 1,240 | 1,280 | 1,240 | 1,280 | 612,000 |
1998/02/27 | 1,250 | 1,260 | 1,210 | 1,230 | 794,000 |
1998/02/26 | 1,250 | 1,250 | 1,230 | 1,240 | 580,000 |
1998/02/25 | 1,280 | 1,280 | 1,230 | 1,250 | 904,000 |
1998/02/24 | 1,340 | 1,340 | 1,280 | 1,290 | 442,000 |
1998/02/23 | 1,330 | 1,380 | 1,320 | 1,340 | 630,000 |
1998/02/20 | 1,320 | 1,330 | 1,310 | 1,330 | 427,000 |
1998/02/19 | 1,300 | 1,340 | 1,300 | 1,320 | 644,000 |
1998/02/18 | 1,310 | 1,320 | 1,300 | 1,300 | 376,000 |
1998/02/17 | 1,320 | 1,340 | 1,300 | 1,300 | 245,000 |
1998/02/16 | 1,300 | 1,340 | 1,300 | 1,340 | 535,000 |
1998/02/13 | 1,320 | 1,320 | 1,280 | 1,300 | 1,376,000 |
1998/02/12 | 1,320 | 1,340 | 1,310 | 1,330 | 536,000 |
1998/02/10 | 1,300 | 1,340 | 1,290 | 1,300 | 334,000 |
1998/02/09 | 1,330 | 1,340 | 1,300 | 1,310 | 299,000 |
1998/02/06 | 1,330 | 1,340 | 1,290 | 1,320 | 789,000 |
1998/02/05 | 1,370 | 1,390 | 1,330 | 1,350 | 670,000 |
1998/02/04 | 1,380 | 1,400 | 1,370 | 1,380 | 387,000 |
1998/02/03 | 1,450 | 1,470 | 1,390 | 1,400 | 596,000 |
1998/02/02 | 1,390 | 1,440 | 1,390 | 1,440 | 548,000 |
1998/01/30 | 1,370 | 1,410 | 1,370 | 1,370 | 522,000 |
1998/01/29 | 1,390 | 1,390 | 1,340 | 1,370 | 1,083,000 |
1998/01/28 | 1,410 | 1,440 | 1,350 | 1,350 | 575,000 |
1998/01/27 | 1,430 | 1,460 | 1,400 | 1,400 | 610,000 |
1998/01/26 | 1,480 | 1,510 | 1,450 | 1,450 | 549,000 |
1998/01/23 | 1,420 | 1,470 | 1,420 | 1,470 | 513,000 |
1998/01/22 | 1,490 | 1,490 | 1,400 | 1,400 | 987,000 |
1998/01/21 | 1,510 | 1,520 | 1,480 | 1,500 | 851,000 |
1998/01/20 | 1,440 | 1,500 | 1,440 | 1,470 | 457,000 |
1998/01/19 | 1,540 | 1,560 | 1,480 | 1,480 | 737,000 |
1998/01/16 | 1,410 | 1,490 | 1,400 | 1,490 | 1,652,000 |
1998/01/14 | 1,340 | 1,380 | 1,320 | 1,370 | 960,000 |
1998/01/13 | 1,300 | 1,300 | 1,280 | 1,300 | 571,000 |
1998/01/12 | 1,260 | 1,290 | 1,260 | 1,280 | 499,000 |
1998/01/09 | 1,310 | 1,330 | 1,280 | 1,300 | 834,000 |
1998/01/08 | 1,340 | 1,430 | 1,330 | 1,350 | 1,152,000 |
1998/01/07 | 1,280 | 1,320 | 1,260 | 1,300 | 697,000 |
1998/01/06 | 1,270 | 1,300 | 1,250 | 1,270 | 611,000 |
1998/01/05 | 1,270 | 1,290 | 1,250 | 1,250 | 145,000 |