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
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

このページの先頭へ