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
2006/12/29 2,605 2,610 2,590 2,610 686,000
2006/12/28 2,580 2,620 2,575 2,600 1,385,000
2006/12/27 2,600 2,600 2,560 2,565 1,276,000
2006/12/26 2,600 2,610 2,575 2,610 820,000
2006/12/25 2,595 2,600 2,580 2,600 837,000
2006/12/22 2,595 2,615 2,555 2,590 1,886,000
2006/12/21 2,585 2,640 2,570 2,630 3,094,000
2006/12/20 2,565 2,585 2,550 2,575 1,891,000
2006/12/19 2,565 2,610 2,555 2,570 2,694,000
2006/12/18 2,570 2,605 2,565 2,575 3,498,000
2006/12/15 2,535 2,555 2,525 2,545 2,689,000
2006/12/14 2,465 2,505 2,460 2,500 1,722,000
2006/12/13 2,450 2,480 2,435 2,475 1,218,000
2006/12/12 2,450 2,465 2,420 2,450 1,447,000
2006/12/11 2,455 2,480 2,450 2,450 1,626,000
2006/12/08 2,465 2,500 2,445 2,460 4,678,000
2006/12/07 2,500 2,515 2,480 2,500 3,324,000
2006/12/06 2,390 2,465 2,380 2,455 2,608,000
2006/12/05 2,415 2,455 2,410 2,415 3,005,000
2006/12/04 2,390 2,390 2,365 2,375 1,432,000
2006/12/01 2,390 2,390 2,330 2,380 2,094,000
2006/11/30 2,425 2,425 2,385 2,390 1,799,000
2006/11/29 2,395 2,405 2,365 2,395 1,641,000
2006/11/28 2,330 2,365 2,325 2,360 2,116,000
2006/11/27 2,325 2,380 2,325 2,380 2,397,000
2006/11/24 2,375 2,380 2,325 2,365 1,841,000
2006/11/22 2,380 2,415 2,355 2,415 1,506,000
2006/11/21 2,405 2,410 2,365 2,380 2,338,000
2006/11/20 2,405 2,410 2,360 2,365 2,092,000
2006/11/17 2,455 2,455 2,400 2,430 3,346,000
2006/11/16 2,485 2,500 2,450 2,460 4,306,000
2006/11/15 2,435 2,520 2,415 2,485 10,149,000
2006/11/14 2,365 2,375 2,340 2,355 4,392,000
2006/11/13 2,265 2,315 2,250 2,295 4,581,000
2006/11/10 2,285 2,290 2,215 2,235 5,788,000
2006/11/09 2,290 2,325 2,280 2,300 2,640,000
2006/11/08 2,350 2,350 2,255 2,275 3,120,000
2006/11/07 2,375 2,385 2,320 2,335 2,105,000
2006/11/06 2,295 2,365 2,290 2,345 2,889,000
2006/11/02 2,360 2,365 2,310 2,325 3,967,000
2006/11/01 2,410 2,410 2,360 2,385 2,652,000
2006/10/31 2,420 2,425 2,375 2,405 3,448,000
2006/10/30 2,495 2,500 2,400 2,415 3,250,000
2006/10/27 2,520 2,555 2,520 2,530 5,056,000
2006/10/26 2,485 2,500 2,480 2,495 1,596,000
2006/10/25 2,500 2,510 2,475 2,475 1,326,000
2006/10/24 2,515 2,515 2,480 2,490 1,670,000
2006/10/23 2,455 2,505 2,450 2,480 1,661,000
2006/10/20 2,445 2,490 2,425 2,460 2,709,000
2006/10/19 2,500 2,505 2,425 2,440 6,239,000
2006/10/18 2,535 2,545 2,505 2,540 1,349,000
2006/10/17 2,570 2,570 2,530 2,540 1,206,000
2006/10/16 2,525 2,565 2,515 2,550 2,329,000
2006/10/13 2,490 2,525 2,480 2,485 3,357,000
2006/10/12 2,520 2,535 2,480 2,480 3,049,000
2006/10/11 2,575 2,615 2,520 2,530 3,371,000
2006/10/10 2,480 2,615 2,475 2,570 5,185,000
2006/10/06 2,505 2,510 2,475 2,500 2,425,000
2006/10/05 2,485 2,540 2,450 2,520 5,439,000
2006/10/04 2,445 2,490 2,425 2,430 2,920,000
2006/10/03 2,450 2,455 2,430 2,440 2,598,000
2006/10/02 2,440 2,500 2,420 2,485 3,200,000
2006/09/29 2,455 2,475 2,420 2,440 3,430,000
2006/09/28 2,400 2,455 2,390 2,445 4,753,000
2006/09/27 2,375 2,455 2,370 2,400 6,641,000
2006/09/26 2,360 2,370 2,335 2,345 3,298,000
2006/09/25 2,300 2,370 2,275 2,330 6,533,000
2006/09/22 2,240 2,295 2,240 2,280 3,508,000
2006/09/21 2,295 2,300 2,245 2,275 2,484,000
2006/09/20 2,235 2,275 2,230 2,275 3,866,000
2006/09/19 2,280 2,310 2,275 2,275 4,327,000
2006/09/15 2,195 2,240 2,195 2,230 3,772,000
2006/09/14 2,175 2,200 2,165 2,185 1,921,000
2006/09/13 2,165 2,180 2,130 2,140 2,263,000
2006/09/12 2,155 2,155 2,115 2,120 2,044,000
2006/09/11 2,160 2,165 2,115 2,125 2,109,000
2006/09/08 2,150 2,190 2,145 2,175 3,746,000
2006/09/07 2,180 2,185 2,165 2,180 1,723,000
2006/09/06 2,250 2,250 2,205 2,220 1,434,000
2006/09/05 2,210 2,235 2,190 2,230 1,804,000
2006/09/04 2,195 2,255 2,180 2,215 2,920,000
2006/09/01 2,165 2,190 2,150 2,165 3,319,000
2006/08/31 2,075 2,145 2,070 2,125 2,466,000
2006/08/30 2,070 2,090 2,045 2,065 1,347,000
2006/08/29 2,075 2,075 2,040 2,055 805,000
2006/08/28 2,065 2,065 2,030 2,045 2,187,000
2006/08/25 2,105 2,110 2,070 2,085 1,273,000
2006/08/24 2,130 2,130 2,085 2,090 1,311,000
2006/08/23 2,115 2,135 2,110 2,135 1,249,000
2006/08/22 2,095 2,155 2,090 2,140 1,589,000
2006/08/21 2,115 2,140 2,085 2,090 1,383,000
2006/08/18 2,115 2,155 2,095 2,135 2,267,000
2006/08/17 2,150 2,150 2,100 2,100 2,977,000
2006/08/16 2,070 2,100 2,065 2,085 2,806,000
2006/08/15 2,030 2,055 2,020 2,025 1,992,000
2006/08/14 1,994 2,035 1,985 2,015 1,912,000
2006/08/11 2,010 2,010 1,980 1,990 3,588,000
2006/08/10 1,990 2,025 1,983 2,005 2,468,000
2006/08/09 1,996 1,997 1,949 1,989 2,843,000
2006/08/08 1,980 2,000 1,963 1,996 2,486,000
2006/08/07 2,030 2,035 1,961 1,965 2,416,000
2006/08/04 2,025 2,040 2,020 2,025 1,033,000
2006/08/03 2,020 2,045 2,015 2,020 1,570,000
2006/08/02 2,015 2,020 1,992 2,005 1,974,000
2006/08/01 2,040 2,045 2,020 2,025 1,810,000
2006/07/31 2,050 2,085 2,030 2,030 3,174,000
2006/07/28 2,000 2,035 1,986 2,030 5,872,000
2006/07/27 1,849 1,935 1,846 1,923 5,311,000
2006/07/26 1,865 1,869 1,833 1,848 4,131,000
2006/07/25 1,877 1,908 1,870 1,882 2,615,000
2006/07/24 1,834 1,869 1,820 1,857 1,480,000
2006/07/21 1,855 1,865 1,833 1,856 3,696,000
2006/07/20 1,896 1,896 1,861 1,883 2,374,000
2006/07/19 1,824 1,863 1,818 1,836 3,022,000
2006/07/18 1,857 1,857 1,802 1,806 4,491,000
2006/07/14 1,905 1,906 1,856 1,879 4,728,000
2006/07/13 1,918 1,941 1,906 1,914 3,551,000
2006/07/12 2,005 2,005 1,915 1,948 2,978,000
2006/07/11 2,020 2,030 1,964 1,988 2,885,000
2006/07/10 2,005 2,020 1,942 2,015 4,768,000
2006/07/07 2,050 2,050 2,005 2,015 1,896,000
2006/07/06 2,025 2,025 2,000 2,010 1,691,000
2006/07/05 2,030 2,045 2,005 2,040 1,985,000
2006/07/04 2,035 2,065 2,020 2,050 2,439,000
2006/07/03 2,000 2,025 1,982 2,010 1,774,000
2006/06/30 2,020 2,020 1,987 1,998 2,724,000
2006/06/29 1,926 1,967 1,922 1,958 4,096,000
2006/06/28 1,958 1,964 1,923 1,943 3,916,000
2006/06/27 2,020 2,020 1,970 1,988 4,072,000
2006/06/26 2,015 2,030 2,000 2,005 3,364,000
2006/06/23 1,930 2,020 1,925 2,000 7,512,000
2006/06/22 1,900 1,954 1,888 1,949 8,008,000
2006/06/21 1,917 1,919 1,873 1,896 3,871,000
2006/06/20 1,940 1,948 1,905 1,909 3,746,000
2006/06/19 1,990 1,991 1,942 1,948 4,207,000
2006/06/16 2,020 2,035 1,978 1,995 6,619,000
2006/06/15 1,950 1,950 1,888 1,900 4,861,000
2006/06/14 1,860 1,908 1,860 1,898 5,789,000
2006/06/13 1,920 1,920 1,885 1,887 4,835,000
2006/06/12 1,980 1,980 1,938 1,950 6,290,000
2006/06/09 1,985 2,060 1,960 2,000 7,211,000
2006/06/08 2,025 2,045 1,994 2,025 3,588,000
2006/06/07 2,090 2,165 2,040 2,045 5,322,000
2006/06/06 2,125 2,135 2,070 2,080 3,874,000
2006/06/05 2,130 2,180 2,120 2,155 1,887,000
2006/06/02 2,190 2,220 2,140 2,210 2,216,000
2006/06/01 2,230 2,230 2,160 2,165 1,612,000
2006/05/31 2,165 2,200 2,150 2,160 3,521,000
2006/05/30 2,245 2,265 2,235 2,245 1,653,000
2006/05/29 2,310 2,315 2,260 2,260 1,406,000
2006/05/26 2,285 2,310 2,265 2,300 2,382,000
2006/05/25 2,265 2,270 2,215 2,225 1,121,000
2006/05/24 2,210 2,270 2,195 2,270 2,149,000
2006/05/23 2,200 2,240 2,160 2,170 2,530,000
2006/05/22 2,340 2,340 2,235 2,235 2,747,000
2006/05/19 2,285 2,305 2,240 2,300 3,006,000
2006/05/18 2,210 2,300 2,195 2,285 4,265,000
2006/05/17 2,245 2,300 2,230 2,290 5,900,000
2006/05/16 2,235 2,245 2,145 2,155 7,287,000
2006/05/15 2,095 2,150 2,095 2,140 1,861,000
2006/05/12 2,155 2,175 2,120 2,135 2,780,000
2006/05/11 2,215 2,260 2,200 2,210 1,505,000
2006/05/10 2,260 2,280 2,205 2,230 1,660,000
2006/05/09 2,240 2,295 2,230 2,280 2,084,000
2006/05/08 2,300 2,315 2,250 2,250 2,679,000
2006/05/02 2,230 2,280 2,230 2,265 1,519,000
2006/05/01 2,235 2,265 2,225 2,240 1,792,000
2006/04/28 2,240 2,255 2,205 2,240 2,491,000
2006/04/27 2,245 2,300 2,225 2,280 5,314,000
2006/04/26 2,175 2,260 2,165 2,245 9,050,000
2006/04/25 2,075 2,085 2,045 2,070 2,404,000
2006/04/24 2,155 2,160 2,090 2,090 2,575,000
2006/04/21 2,160 2,205 2,130 2,185 2,381,000
2006/04/20 2,150 2,165 2,135 2,150 2,365,000
2006/04/19 2,130 2,145 2,115 2,135 1,917,000
2006/04/18 2,105 2,105 2,080 2,090 1,441,000
2006/04/17 2,110 2,125 2,080 2,110 1,146,000
2006/04/14 2,140 2,140 2,080 2,120 1,737,000
2006/04/13 2,110 2,130 2,080 2,110 1,501,000
2006/04/12 2,085 2,120 2,065 2,100 1,539,000
2006/04/11 2,145 2,145 2,085 2,115 2,443,000
2006/04/10 2,145 2,155 2,125 2,155 1,399,000
2006/04/07 2,125 2,150 2,115 2,150 1,462,000
2006/04/06 2,090 2,135 2,090 2,125 1,959,000
2006/04/05 2,125 2,150 2,080 2,080 2,738,000
2006/04/04 2,150 2,185 2,105 2,135 2,447,000
2006/04/03 2,150 2,195 2,130 2,150 3,632,000
2006/03/31 2,100 2,150 2,085 2,110 4,906,000
2006/03/30 2,055 2,070 2,020 2,030 3,050,000
2006/03/29 1,990 2,060 1,963 2,055 3,474,000
2006/03/28 1,952 1,996 1,919 1,984 2,304,000
2006/03/27 1,957 1,966 1,942 1,955 1,202,000
2006/03/24 1,948 1,967 1,937 1,951 2,523,000
2006/03/23 1,943 1,962 1,939 1,947 3,364,000
2006/03/22 1,908 1,920 1,889 1,905 2,404,000
2006/03/20 1,863 1,914 1,858 1,907 1,904,000
2006/03/17 1,885 1,885 1,848 1,862 2,381,000
2006/03/16 1,890 1,896 1,846 1,858 3,681,000
2006/03/15 1,867 1,882 1,857 1,864 2,259,000
2006/03/14 1,925 1,927 1,837 1,852 4,521,000
2006/03/13 1,888 1,917 1,888 1,914 3,065,000
2006/03/10 1,915 1,933 1,879 1,882 6,012,000
2006/03/09 1,905 1,936 1,889 1,923 2,106,000
2006/03/08 1,907 1,960 1,895 1,904 3,370,000
2006/03/07 1,971 1,971 1,894 1,910 3,550,000
2006/03/06 1,937 1,974 1,916 1,971 1,633,000
2006/03/03 1,937 1,953 1,914 1,925 1,141,000
2006/03/02 1,989 1,998 1,923 1,937 1,835,000
2006/03/01 1,969 1,985 1,951 1,972 1,939,000
2006/02/28 2,015 2,020 1,961 1,995 1,855,000
2006/02/27 1,975 2,015 1,974 2,015 2,493,000
2006/02/24 1,970 1,974 1,940 1,974 1,562,000
2006/02/23 1,923 1,977 1,920 1,964 2,036,000
2006/02/22 1,900 1,918 1,863 1,893 2,005,000
2006/02/21 1,919 1,919 1,854 1,895 2,453,000
2006/02/20 1,870 1,919 1,857 1,874 2,247,000
2006/02/17 1,953 1,959 1,882 1,882 3,553,000
2006/02/16 1,950 1,968 1,920 1,953 2,740,000
2006/02/15 2,050 2,050 1,970 1,980 2,115,000
2006/02/14 1,901 1,993 1,900 1,981 2,873,000
2006/02/13 1,982 2,000 1,912 1,930 4,421,000
2006/02/10 2,075 2,075 2,010 2,045 2,642,000
2006/02/09 2,070 2,080 2,015 2,045 2,272,000
2006/02/08 2,035 2,075 2,025 2,030 2,661,000
2006/02/07 2,175 2,180 2,070 2,100 5,723,000
2006/02/06 2,230 2,290 2,175 2,215 5,684,000
2006/02/03 2,045 2,165 2,020 2,165 4,789,000
2006/02/02 1,986 2,035 1,986 2,035 1,432,000
2006/02/01 1,988 2,005 1,970 1,980 2,572,000
2006/01/31 2,020 2,035 2,005 2,010 2,323,000
2006/01/30 2,055 2,090 2,030 2,045 2,528,000
2006/01/27 2,040 2,055 2,010 2,055 2,294,000
2006/01/26 2,035 2,035 1,960 1,980 3,869,000
2006/01/25 1,941 2,015 1,936 1,992 4,301,000
2006/01/24 1,855 1,889 1,845 1,851 1,314,000
2006/01/23 1,871 1,897 1,850 1,850 1,884,000
2006/01/20 1,958 1,993 1,916 1,931 2,165,000
2006/01/19 1,840 1,921 1,840 1,898 2,204,000
2006/01/18 1,893 1,901 1,821 1,838 3,737,000
2006/01/17 1,968 2,015 1,917 1,923 2,346,000
2006/01/16 2,025 2,025 1,980 1,994 1,729,000
2006/01/13 2,055 2,060 2,025 2,035 2,096,000
2006/01/12 1,999 2,100 1,997 2,040 4,447,000
2006/01/11 1,929 1,973 1,916 1,969 4,064,000
2006/01/10 1,900 1,925 1,889 1,910 3,859,000
2006/01/06 1,841 1,858 1,835 1,858 2,313,000
2006/01/05 1,842 1,856 1,839 1,851 2,075,000
2006/01/04 1,847 1,862 1,836 1,848 1,026,000

このページの先頭へ