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
2012/12/28 2,527 2,560 2,514 2,526 2,176,600
2012/12/27 2,499 2,505 2,466 2,469 1,547,800
2012/12/26 2,469 2,478 2,441 2,474 1,691,000
2012/12/25 2,450 2,489 2,432 2,449 2,375,300
2012/12/21 2,414 2,476 2,382 2,393 3,046,900
2012/12/20 2,492 2,510 2,442 2,449 3,170,300
2012/12/19 2,480 2,523 2,465 2,523 4,048,400
2012/12/18 2,397 2,448 2,392 2,440 3,350,600
2012/12/17 2,438 2,442 2,368 2,378 2,307,900
2012/12/14 2,397 2,404 2,353 2,388 5,605,900
2012/12/13 2,306 2,410 2,301 2,401 5,527,500
2012/12/12 2,250 2,287 2,250 2,256 3,132,800
2012/12/11 2,195 2,222 2,193 2,197 1,485,100
2012/12/10 2,230 2,235 2,200 2,203 1,947,600
2012/12/07 2,210 2,246 2,210 2,213 2,173,300
2012/12/06 2,236 2,261 2,219 2,249 2,475,800
2012/12/05 2,205 2,221 2,185 2,203 2,465,600
2012/12/04 2,262 2,262 2,193 2,205 4,590,600
2012/12/03 2,297 2,313 2,270 2,275 2,908,500
2012/11/30 2,204 2,300 2,200 2,284 5,964,100
2012/11/29 2,178 2,208 2,157 2,186 3,056,500
2012/11/28 2,140 2,170 2,131 2,143 2,838,900
2012/11/27 2,150 2,174 2,128 2,147 2,012,900
2012/11/26 2,200 2,239 2,171 2,171 3,528,500
2012/11/22 2,150 2,187 2,141 2,177 4,082,600
2012/11/21 2,089 2,110 2,088 2,096 3,179,600
2012/11/20 2,097 2,128 2,073 2,073 3,182,400
2012/11/19 2,055 2,091 2,024 2,080 5,976,200
2012/11/16 1,928 1,993 1,916 1,987 7,401,400
2012/11/15 1,828 1,859 1,812 1,853 3,538,900
2012/11/14 1,825 1,830 1,786 1,794 2,622,000
2012/11/13 1,861 1,867 1,809 1,816 2,607,200
2012/11/12 1,858 1,874 1,852 1,856 2,226,800
2012/11/09 1,892 1,894 1,851 1,878 2,129,300
2012/11/08 1,857 1,914 1,854 1,902 3,024,800
2012/11/07 1,893 1,916 1,869 1,886 2,059,100
2012/11/06 1,895 1,933 1,865 1,876 2,846,300
2012/11/05 1,888 1,916 1,870 1,882 3,543,200
2012/11/02 2,012 2,014 1,900 1,928 7,972,200
2012/11/01 2,015 2,054 2,008 2,053 3,449,500
2012/10/31 2,050 2,055 2,026 2,030 2,125,900
2012/10/30 2,007 2,042 1,976 1,986 3,470,200
2012/10/29 2,027 2,034 1,981 1,988 1,974,900
2012/10/26 2,075 2,087 2,011 2,014 2,917,200
2012/10/25 2,056 2,085 2,050 2,074 2,419,200
2012/10/24 2,030 2,072 2,024 2,043 2,385,000
2012/10/23 2,045 2,057 2,023 2,044 2,245,300
2012/10/22 1,958 2,023 1,956 2,012 1,517,600
2012/10/19 2,014 2,025 1,985 2,011 2,111,900
2012/10/18 1,948 2,004 1,938 1,997 3,263,800
2012/10/17 1,976 1,998 1,892 1,923 4,311,900
2012/10/16 1,949 1,959 1,928 1,950 1,855,400
2012/10/15 1,892 1,929 1,877 1,926 2,638,100
2012/10/12 1,925 1,943 1,904 1,913 2,861,500
2012/10/11 1,870 1,937 1,861 1,895 3,679,600
2012/10/10 1,900 1,904 1,844 1,900 3,516,800
2012/10/09 1,979 1,992 1,912 1,939 4,003,400
2012/10/05 2,010 2,020 1,910 1,939 6,903,400
2012/10/04 2,044 2,054 2,007 2,037 4,266,800
2012/10/03 2,128 2,150 2,106 2,113 1,791,900
2012/10/02 2,147 2,172 2,138 2,145 1,733,000
2012/10/01 2,135 2,146 2,093 2,117 1,748,900
2012/09/28 2,157 2,182 2,131 2,148 2,515,300
2012/09/27 2,164 2,170 2,117 2,153 2,532,400
2012/09/26 2,180 2,204 2,170 2,178 1,944,200
2012/09/25 2,186 2,223 2,182 2,217 1,994,700
2012/09/24 2,174 2,235 2,166 2,198 2,620,900
2012/09/21 2,181 2,205 2,167 2,181 2,082,600
2012/09/20 2,156 2,173 2,137 2,141 3,021,200
2012/09/19 2,135 2,172 2,106 2,157 2,628,200
2012/09/18 2,185 2,193 2,137 2,142 1,749,000
2012/09/14 2,112 2,194 2,111 2,173 4,772,900
2012/09/13 2,068 2,111 2,037 2,088 1,478,800
2012/09/12 2,040 2,074 2,028 2,068 2,100,300
2012/09/11 2,078 2,088 2,007 2,033 3,599,500
2012/09/10 2,117 2,117 2,082 2,096 2,367,200
2012/09/07 2,182 2,196 2,156 2,159 2,892,400
2012/09/06 2,078 2,095 2,036 2,078 3,546,900
2012/09/05 2,121 2,122 2,061 2,076 1,899,500
2012/09/04 2,114 2,130 2,092 2,122 1,770,100
2012/09/03 2,128 2,143 2,100 2,116 2,136,600
2012/08/31 2,187 2,188 2,142 2,152 2,578,500
2012/08/30 2,255 2,255 2,214 2,221 1,335,500
2012/08/29 2,230 2,259 2,218 2,249 1,238,800
2012/08/28 2,257 2,275 2,185 2,210 2,399,300
2012/08/27 2,262 2,268 2,217 2,244 1,265,100
2012/08/24 2,191 2,260 2,183 2,233 1,947,200
2012/08/23 2,171 2,240 2,156 2,230 2,086,100
2012/08/22 2,200 2,205 2,147 2,187 1,701,500
2012/08/21 2,220 2,222 2,192 2,196 1,435,700
2012/08/20 2,210 2,216 2,179 2,197 1,930,200
2012/08/17 2,174 2,190 2,153 2,178 2,599,200
2012/08/16 2,102 2,156 2,092 2,148 2,779,100
2012/08/15 2,100 2,114 2,081 2,096 1,420,600
2012/08/14 2,125 2,126 2,083 2,096 3,209,500
2012/08/13 2,075 2,120 2,073 2,113 2,172,800
2012/08/10 2,070 2,113 2,070 2,080 3,656,300
2012/08/09 2,030 2,113 2,001 2,086 12,405,600
2012/08/08 2,300 2,335 2,264 2,270 3,314,300
2012/08/07 2,201 2,238 2,194 2,212 1,664,000
2012/08/06 2,157 2,212 2,157 2,199 2,071,800
2012/08/03 2,122 2,130 2,093 2,115 1,954,600
2012/08/02 2,151 2,169 2,136 2,156 1,784,600
2012/08/01 2,155 2,165 2,136 2,163 1,792,600
2012/07/31 2,159 2,207 2,125 2,184 2,571,000
2012/07/30 2,177 2,179 2,125 2,147 1,692,300
2012/07/27 2,157 2,171 2,108 2,136 2,353,100
2012/07/26 2,110 2,115 2,071 2,105 3,269,100
2012/07/25 2,130 2,140 2,061 2,108 3,720,500
2012/07/24 2,184 2,207 2,141 2,200 2,809,700
2012/07/23 2,227 2,261 2,193 2,210 2,510,700
2012/07/20 2,304 2,312 2,261 2,274 2,245,500
2012/07/19 2,253 2,276 2,230 2,264 1,962,000
2012/07/18 2,254 2,267 2,218 2,227 2,626,800
2012/07/17 2,275 2,278 2,217 2,255 2,459,400
2012/07/13 2,259 2,312 2,232 2,302 3,756,400
2012/07/12 2,350 2,350 2,273 2,285 3,118,200
2012/07/11 2,347 2,378 2,337 2,350 3,855,800
2012/07/10 2,417 2,421 2,321 2,336 8,956,700
2012/07/09 2,544 2,549 2,504 2,512 2,450,500
2012/07/06 2,555 2,597 2,550 2,579 3,415,600
2012/07/05 2,530 2,559 2,526 2,539 2,238,900
2012/07/04 2,497 2,525 2,478 2,504 2,184,400
2012/07/03 2,400 2,463 2,398 2,458 1,867,500
2012/07/02 2,420 2,426 2,377 2,385 1,179,900
2012/06/29 2,372 2,417 2,343 2,402 1,946,400
2012/06/28 2,366 2,394 2,355 2,379 2,427,700
2012/06/27 2,370 2,370 2,297 2,333 2,166,200
2012/06/26 2,355 2,392 2,348 2,373 1,680,600
2012/06/25 2,403 2,405 2,368 2,375 1,815,600
2012/06/22 2,364 2,411 2,363 2,398 2,233,200
2012/06/21 2,367 2,405 2,360 2,397 2,726,400
2012/06/20 2,377 2,380 2,326 2,352 1,747,000
2012/06/19 2,396 2,400 2,334 2,344 1,813,500
2012/06/18 2,389 2,398 2,370 2,395 2,205,200
2012/06/15 2,349 2,350 2,302 2,313 1,859,300
2012/06/14 2,300 2,343 2,295 2,335 2,808,400
2012/06/13 2,257 2,303 2,251 2,292 2,494,800
2012/06/12 2,214 2,264 2,199 2,240 1,682,300
2012/06/11 2,260 2,277 2,249 2,263 1,634,600
2012/06/08 2,257 2,257 2,195 2,204 4,445,400
2012/06/07 2,248 2,267 2,220 2,256 3,063,100
2012/06/06 2,143 2,203 2,130 2,181 3,385,100
2012/06/05 2,125 2,146 2,091 2,108 3,027,800
2012/06/04 2,090 2,103 2,047 2,081 3,533,200
2012/06/01 2,184 2,196 2,149 2,188 3,990,500
2012/05/31 2,135 2,186 2,113 2,184 3,913,900
2012/05/30 2,194 2,194 2,116 2,160 2,523,300
2012/05/29 2,115 2,151 2,100 2,144 2,947,900
2012/05/28 2,095 2,129 2,067 2,091 2,449,800
2012/05/25 2,148 2,148 2,078 2,095 2,024,500
2012/05/24 2,123 2,166 2,104 2,123 2,067,300
2012/05/23 2,201 2,206 2,122 2,134 2,396,000
2012/05/22 2,185 2,204 2,174 2,201 1,870,200
2012/05/21 2,185 2,211 2,147 2,159 2,210,200
2012/05/18 2,247 2,250 2,173 2,185 3,787,400
2012/05/17 2,302 2,329 2,270 2,329 2,447,000
2012/05/16 2,372 2,372 2,298 2,322 3,022,800
2012/05/15 2,450 2,450 2,379 2,401 2,672,000
2012/05/14 2,472 2,495 2,452 2,461 2,273,400
2012/05/11 2,379 2,484 2,378 2,474 6,535,400
2012/05/10 2,227 2,297 2,227 2,279 2,052,100
2012/05/09 2,280 2,280 2,238 2,250 1,812,000
2012/05/08 2,317 2,323 2,277 2,288 1,789,100
2012/05/07 2,242 2,285 2,241 2,279 2,064,600
2012/05/02 2,328 2,333 2,290 2,311 1,620,300
2012/05/01 2,364 2,366 2,307 2,320 2,115,500
2012/04/27 2,386 2,437 2,371 2,393 2,653,100
2012/04/26 2,382 2,394 2,365 2,381 1,810,400
2012/04/25 2,357 2,358 2,337 2,349 1,441,000
2012/04/24 2,299 2,340 2,296 2,336 1,727,900
2012/04/23 2,337 2,355 2,303 2,308 1,691,600
2012/04/20 2,353 2,359 2,323 2,350 1,477,900
2012/04/19 2,350 2,353 2,305 2,343 2,996,000
2012/04/18 2,376 2,407 2,371 2,390 2,120,300
2012/04/17 2,330 2,343 2,310 2,312 1,591,800
2012/04/16 2,344 2,367 2,318 2,329 2,039,500
2012/04/13 2,400 2,410 2,380 2,383 3,254,700
2012/04/12 2,394 2,401 2,364 2,395 1,839,700
2012/04/11 2,328 2,409 2,320 2,403 2,474,900
2012/04/10 2,394 2,412 2,356 2,376 1,992,200
2012/04/09 2,408 2,408 2,353 2,368 2,548,600
2012/04/06 2,426 2,474 2,426 2,450 3,245,100
2012/04/05 2,398 2,447 2,354 2,425 4,717,000
2012/04/04 2,540 2,546 2,465 2,471 2,245,200
2012/04/03 2,531 2,545 2,504 2,538 1,833,400
2012/04/02 2,535 2,552 2,528 2,539 3,038,500
2012/03/30 2,531 2,531 2,463 2,512 2,782,400
2012/03/29 2,547 2,555 2,503 2,515 2,352,000
2012/03/28 2,505 2,538 2,495 2,533 1,916,900
2012/03/27 2,495 2,523 2,484 2,521 2,238,400
2012/03/26 2,442 2,452 2,413 2,436 1,809,500
2012/03/23 2,411 2,448 2,400 2,447 2,725,900
2012/03/22 2,394 2,457 2,394 2,440 2,091,900
2012/03/21 2,427 2,430 2,395 2,413 3,195,700
2012/03/19 2,475 2,488 2,458 2,462 1,548,500
2012/03/16 2,455 2,492 2,443 2,465 2,636,300
2012/03/15 2,450 2,450 2,413 2,443 3,142,200
2012/03/14 2,413 2,429 2,402 2,405 2,845,200
2012/03/13 2,362 2,363 2,324 2,336 4,266,600
2012/03/12 2,310 2,379 2,309 2,350 6,148,100
2012/03/09 2,291 2,298 2,250 2,269 5,107,000
2012/03/08 2,182 2,243 2,181 2,241 4,161,200
2012/03/07 2,112 2,148 2,100 2,148 4,106,200
2012/03/06 2,144 2,165 2,127 2,162 3,383,700
2012/03/05 2,160 2,175 2,126 2,135 2,719,500
2012/03/02 2,230 2,233 2,151 2,174 2,919,000
2012/03/01 2,236 2,255 2,160 2,184 3,396,400
2012/02/29 2,228 2,243 2,194 2,201 3,367,600
2012/02/28 2,121 2,187 2,115 2,182 2,508,300
2012/02/27 2,206 2,224 2,139 2,141 3,567,400
2012/02/24 2,180 2,203 2,160 2,178 2,307,300
2012/02/23 2,157 2,177 2,123 2,159 3,072,700
2012/02/22 2,158 2,174 2,148 2,158 2,175,400
2012/02/21 2,136 2,169 2,128 2,145 2,088,200
2012/02/20 2,190 2,208 2,146 2,146 2,617,400
2012/02/17 2,091 2,145 2,090 2,127 4,416,000
2012/02/16 2,075 2,080 2,039 2,048 2,892,000
2012/02/15 2,075 2,098 2,066 2,089 3,108,700
2012/02/14 2,048 2,070 2,044 2,067 2,589,600
2012/02/13 2,022 2,076 2,018 2,065 1,816,600
2012/02/10 2,055 2,063 2,030 2,046 2,516,700
2012/02/09 2,050 2,073 2,046 2,064 2,509,000
2012/02/08 2,063 2,086 2,036 2,062 3,652,200
2012/02/07 2,059 2,079 2,039 2,063 4,013,400
2012/02/06 2,067 2,098 2,014 2,064 9,261,300
2012/02/03 1,866 1,885 1,855 1,857 2,215,000
2012/02/02 1,882 1,884 1,866 1,876 1,520,300
2012/02/01 1,867 1,874 1,851 1,866 1,914,400
2012/01/31 1,869 1,869 1,843 1,866 1,704,600
2012/01/30 1,857 1,874 1,840 1,861 1,667,200
2012/01/27 1,858 1,887 1,849 1,867 3,260,700
2012/01/26 1,834 1,854 1,831 1,847 1,800,100
2012/01/25 1,820 1,850 1,811 1,842 2,252,600
2012/01/24 1,816 1,822 1,795 1,804 1,780,300
2012/01/23 1,799 1,817 1,796 1,802 2,177,400
2012/01/20 1,815 1,819 1,777 1,794 3,417,400
2012/01/19 1,777 1,805 1,768 1,768 3,177,800
2012/01/18 1,707 1,743 1,699 1,727 1,877,900
2012/01/17 1,701 1,709 1,681 1,696 920,100
2012/01/16 1,706 1,707 1,673 1,689 1,283,900
2012/01/13 1,687 1,715 1,682 1,711 2,710,300
2012/01/12 1,670 1,682 1,662 1,668 960,100
2012/01/11 1,690 1,696 1,672 1,679 2,713,000
2012/01/10 1,724 1,724 1,691 1,699 1,478,900
2012/01/06 1,732 1,734 1,695 1,716 1,882,000
2012/01/05 1,765 1,765 1,729 1,733 1,054,500
2012/01/04 1,747 1,758 1,731 1,751 2,459,400

このページの先頭へ