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 |
---|---|---|---|---|---|
2013/12/30 | 1,988 | 2,033 | 1,986 | 2,009 | 3,897,200 |
2013/12/27 | 1,972 | 1,988 | 1,965 | 1,983 | 2,269,500 |
2013/12/26 | 1,980 | 1,988 | 1,950 | 1,962 | 3,217,800 |
2013/12/25 | 1,970 | 1,975 | 1,957 | 1,973 | 1,720,700 |
2013/12/24 | 1,985 | 1,994 | 1,957 | 1,964 | 2,580,200 |
2013/12/20 | 1,966 | 1,989 | 1,965 | 1,989 | 3,820,400 |
2013/12/19 | 1,964 | 1,988 | 1,962 | 1,967 | 2,700,900 |
2013/12/18 | 1,921 | 1,955 | 1,919 | 1,944 | 2,761,500 |
2013/12/17 | 1,934 | 1,942 | 1,911 | 1,920 | 2,768,200 |
2013/12/16 | 1,951 | 1,954 | 1,913 | 1,929 | 2,320,100 |
2013/12/13 | 1,933 | 1,973 | 1,921 | 1,952 | 4,914,100 |
2013/12/12 | 1,966 | 1,966 | 1,912 | 1,938 | 4,434,100 |
2013/12/11 | 2,010 | 2,041 | 1,961 | 1,984 | 4,043,300 |
2013/12/10 | 1,988 | 2,010 | 1,986 | 2,004 | 3,164,000 |
2013/12/09 | 1,968 | 1,989 | 1,968 | 1,983 | 2,859,300 |
2013/12/06 | 1,910 | 1,958 | 1,904 | 1,951 | 3,468,800 |
2013/12/05 | 1,930 | 1,953 | 1,916 | 1,924 | 4,362,800 |
2013/12/04 | 1,920 | 1,935 | 1,896 | 1,929 | 3,694,100 |
2013/12/03 | 1,930 | 1,945 | 1,918 | 1,934 | 3,452,800 |
2013/12/02 | 1,931 | 1,943 | 1,915 | 1,926 | 4,454,300 |
2013/11/29 | 1,939 | 1,947 | 1,922 | 1,942 | 3,047,700 |
2013/11/28 | 1,950 | 1,964 | 1,926 | 1,942 | 4,189,100 |
2013/11/27 | 1,890 | 1,940 | 1,885 | 1,922 | 7,722,900 |
2013/11/26 | 1,875 | 1,887 | 1,865 | 1,873 | 3,542,700 |
2013/11/25 | 1,835 | 1,888 | 1,835 | 1,881 | 4,886,800 |
2013/11/22 | 1,818 | 1,830 | 1,809 | 1,816 | 4,222,800 |
2013/11/21 | 1,772 | 1,805 | 1,770 | 1,793 | 3,895,400 |
2013/11/20 | 1,777 | 1,807 | 1,750 | 1,754 | 3,086,100 |
2013/11/19 | 1,762 | 1,775 | 1,751 | 1,767 | 3,382,700 |
2013/11/18 | 1,776 | 1,778 | 1,736 | 1,764 | 3,510,200 |
2013/11/15 | 1,762 | 1,789 | 1,758 | 1,779 | 2,577,000 |
2013/11/14 | 1,725 | 1,764 | 1,719 | 1,742 | 2,909,200 |
2013/11/13 | 1,715 | 1,728 | 1,707 | 1,720 | 2,259,400 |
2013/11/12 | 1,730 | 1,730 | 1,694 | 1,713 | 4,079,700 |
2013/11/11 | 1,725 | 1,737 | 1,708 | 1,731 | 2,963,800 |
2013/11/08 | 1,710 | 1,728 | 1,678 | 1,725 | 5,935,500 |
2013/11/07 | 1,785 | 1,815 | 1,780 | 1,790 | 3,119,300 |
2013/11/06 | 1,734 | 1,791 | 1,734 | 1,759 | 2,062,500 |
2013/11/05 | 1,746 | 1,766 | 1,712 | 1,734 | 3,033,000 |
2013/11/01 | 1,829 | 1,847 | 1,744 | 1,769 | 4,709,000 |
2013/10/31 | 1,839 | 1,842 | 1,806 | 1,810 | 1,567,900 |
2013/10/30 | 1,844 | 1,848 | 1,832 | 1,839 | 1,552,800 |
2013/10/29 | 1,834 | 1,836 | 1,811 | 1,830 | 1,646,100 |
2013/10/28 | 1,833 | 1,847 | 1,825 | 1,838 | 2,010,200 |
2013/10/25 | 1,881 | 1,883 | 1,810 | 1,816 | 4,267,100 |
2013/10/24 | 1,868 | 1,885 | 1,843 | 1,882 | 2,804,100 |
2013/10/23 | 1,892 | 1,904 | 1,865 | 1,871 | 5,029,800 |
2013/10/22 | 1,845 | 1,877 | 1,843 | 1,863 | 2,980,700 |
2013/10/21 | 1,838 | 1,850 | 1,836 | 1,840 | 2,473,500 |
2013/10/18 | 1,821 | 1,839 | 1,810 | 1,833 | 3,188,800 |
2013/10/17 | 1,830 | 1,833 | 1,813 | 1,815 | 2,861,600 |
2013/10/16 | 1,793 | 1,809 | 1,784 | 1,799 | 2,527,900 |
2013/10/15 | 1,819 | 1,823 | 1,761 | 1,783 | 5,587,500 |
2013/10/11 | 1,800 | 1,839 | 1,788 | 1,821 | 9,090,500 |
2013/10/10 | 1,727 | 1,751 | 1,710 | 1,748 | 4,869,000 |
2013/10/09 | 1,681 | 1,718 | 1,676 | 1,714 | 3,733,800 |
2013/10/08 | 1,684 | 1,686 | 1,671 | 1,678 | 3,705,100 |
2013/10/07 | 1,693 | 1,701 | 1,669 | 1,688 | 2,394,300 |
2013/10/04 | 1,687 | 1,701 | 1,664 | 1,692 | 2,920,500 |
2013/10/03 | 1,695 | 1,707 | 1,686 | 1,693 | 3,105,800 |
2013/10/02 | 1,715 | 1,732 | 1,690 | 1,697 | 3,834,600 |
2013/10/01 | 1,714 | 1,721 | 1,701 | 1,711 | 2,925,700 |
2013/09/30 | 1,730 | 1,731 | 1,702 | 1,713 | 3,406,000 |
2013/09/27 | 1,748 | 1,761 | 1,734 | 1,744 | 3,461,700 |
2013/09/26 | 1,740 | 1,742 | 1,705 | 1,725 | 3,211,600 |
2013/09/25 | 1,779 | 1,779 | 1,738 | 1,740 | 3,108,800 |
2013/09/24 | 1,803 | 1,805 | 1,752 | 1,768 | 4,962,500 |
2013/09/20 | 1,701 | 1,818 | 1,700 | 1,809 | 10,886,500 |
2013/09/19 | 1,693 | 1,705 | 1,682 | 1,700 | 3,415,200 |
2013/09/18 | 1,660 | 1,685 | 1,652 | 1,671 | 3,441,400 |
2013/09/17 | 1,657 | 1,669 | 1,647 | 1,647 | 2,441,700 |
2013/09/13 | 1,648 | 1,652 | 1,637 | 1,646 | 4,356,200 |
2013/09/12 | 1,650 | 1,657 | 1,646 | 1,651 | 2,109,300 |
2013/09/11 | 1,650 | 1,663 | 1,644 | 1,647 | 2,612,900 |
2013/09/10 | 1,659 | 1,659 | 1,643 | 1,646 | 2,817,500 |
2013/09/09 | 1,677 | 1,683 | 1,633 | 1,641 | 3,761,500 |
2013/09/06 | 1,654 | 1,659 | 1,633 | 1,639 | 1,758,400 |
2013/09/05 | 1,654 | 1,663 | 1,637 | 1,653 | 2,932,100 |
2013/09/04 | 1,647 | 1,669 | 1,632 | 1,653 | 2,537,000 |
2013/09/03 | 1,635 | 1,650 | 1,626 | 1,650 | 4,096,100 |
2013/09/02 | 1,661 | 1,661 | 1,607 | 1,612 | 4,127,200 |
2013/08/30 | 1,673 | 1,695 | 1,657 | 1,660 | 3,994,000 |
2013/08/29 | 1,671 | 1,677 | 1,650 | 1,657 | 3,529,100 |
2013/08/28 | 1,666 | 1,685 | 1,654 | 1,678 | 2,858,100 |
2013/08/27 | 1,711 | 1,711 | 1,682 | 1,686 | 3,402,900 |
2013/08/26 | 1,708 | 1,714 | 1,696 | 1,702 | 2,754,000 |
2013/08/23 | 1,700 | 1,720 | 1,690 | 1,704 | 4,398,500 |
2013/08/22 | 1,695 | 1,695 | 1,675 | 1,682 | 3,507,500 |
2013/08/21 | 1,700 | 1,704 | 1,694 | 1,701 | 5,068,900 |
2013/08/20 | 1,728 | 1,738 | 1,690 | 1,694 | 5,919,900 |
2013/08/19 | 1,710 | 1,734 | 1,707 | 1,729 | 4,701,700 |
2013/08/16 | 1,709 | 1,709 | 1,684 | 1,700 | 4,628,300 |
2013/08/15 | 1,745 | 1,749 | 1,702 | 1,720 | 12,212,000 |
2013/08/14 | 1,694 | 1,696 | 1,675 | 1,688 | 5,322,700 |
2013/08/13 | 1,700 | 1,709 | 1,668 | 1,689 | 6,751,700 |
2013/08/12 | 1,727 | 1,735 | 1,666 | 1,687 | 10,659,000 |
2013/08/09 | 1,870 | 1,870 | 1,685 | 1,726 | 22,539,100 |
2013/08/08 | 2,040 | 2,064 | 2,003 | 2,014 | 3,134,000 |
2013/08/07 | 2,093 | 2,096 | 2,033 | 2,040 | 2,701,800 |
2013/08/06 | 2,066 | 2,111 | 2,039 | 2,110 | 3,455,100 |
2013/08/05 | 2,050 | 2,084 | 2,036 | 2,066 | 2,614,400 |
2013/08/02 | 2,075 | 2,084 | 2,012 | 2,049 | 4,417,200 |
2013/08/01 | 2,037 | 2,049 | 2,013 | 2,049 | 3,440,400 |
2013/07/31 | 2,076 | 2,076 | 2,028 | 2,049 | 3,042,800 |
2013/07/30 | 2,080 | 2,108 | 2,063 | 2,093 | 2,849,500 |
2013/07/29 | 2,056 | 2,111 | 2,050 | 2,084 | 3,913,300 |
2013/07/26 | 2,143 | 2,148 | 2,065 | 2,080 | 4,675,300 |
2013/07/25 | 2,201 | 2,202 | 2,141 | 2,161 | 5,356,200 |
2013/07/24 | 2,277 | 2,293 | 2,251 | 2,268 | 1,745,300 |
2013/07/23 | 2,285 | 2,325 | 2,270 | 2,283 | 2,964,000 |
2013/07/22 | 2,291 | 2,300 | 2,259 | 2,298 | 2,116,100 |
2013/07/19 | 2,328 | 2,345 | 2,250 | 2,266 | 3,545,900 |
2013/07/18 | 2,277 | 2,313 | 2,266 | 2,312 | 2,483,400 |
2013/07/17 | 2,254 | 2,287 | 2,241 | 2,278 | 2,392,700 |
2013/07/16 | 2,293 | 2,310 | 2,277 | 2,287 | 1,834,600 |
2013/07/12 | 2,235 | 2,300 | 2,235 | 2,256 | 4,447,100 |
2013/07/11 | 2,280 | 2,284 | 2,211 | 2,228 | 4,614,000 |
2013/07/10 | 2,325 | 2,342 | 2,293 | 2,314 | 2,335,800 |
2013/07/09 | 2,359 | 2,359 | 2,291 | 2,325 | 2,895,500 |
2013/07/08 | 2,379 | 2,388 | 2,324 | 2,334 | 2,380,000 |
2013/07/05 | 2,318 | 2,358 | 2,317 | 2,346 | 2,887,100 |
2013/07/04 | 2,344 | 2,397 | 2,295 | 2,302 | 4,842,700 |
2013/07/03 | 2,330 | 2,339 | 2,292 | 2,312 | 2,560,700 |
2013/07/02 | 2,287 | 2,300 | 2,255 | 2,300 | 2,809,500 |
2013/07/01 | 2,320 | 2,324 | 2,225 | 2,271 | 3,660,100 |
2013/06/28 | 2,318 | 2,368 | 2,306 | 2,314 | 3,006,300 |
2013/06/27 | 2,297 | 2,344 | 2,281 | 2,300 | 2,045,800 |
2013/06/26 | 2,343 | 2,364 | 2,275 | 2,284 | 1,470,700 |
2013/06/25 | 2,327 | 2,379 | 2,273 | 2,317 | 2,497,400 |
2013/06/24 | 2,394 | 2,394 | 2,303 | 2,315 | 2,060,300 |
2013/06/21 | 2,289 | 2,389 | 2,253 | 2,356 | 3,542,100 |
2013/06/20 | 2,426 | 2,432 | 2,302 | 2,327 | 5,516,600 |
2013/06/19 | 2,468 | 2,486 | 2,442 | 2,470 | 1,974,500 |
2013/06/18 | 2,425 | 2,463 | 2,404 | 2,429 | 1,339,200 |
2013/06/17 | 2,361 | 2,441 | 2,342 | 2,434 | 1,686,300 |
2013/06/14 | 2,428 | 2,475 | 2,370 | 2,381 | 3,852,200 |
2013/06/13 | 2,464 | 2,465 | 2,360 | 2,389 | 2,865,200 |
2013/06/12 | 2,431 | 2,531 | 2,412 | 2,526 | 2,262,100 |
2013/06/11 | 2,537 | 2,566 | 2,468 | 2,485 | 2,595,900 |
2013/06/10 | 2,513 | 2,587 | 2,503 | 2,574 | 2,088,700 |
2013/06/07 | 2,400 | 2,508 | 2,369 | 2,463 | 2,965,200 |
2013/06/06 | 2,430 | 2,535 | 2,415 | 2,465 | 3,219,200 |
2013/06/05 | 2,611 | 2,615 | 2,463 | 2,467 | 3,505,700 |
2013/06/04 | 2,552 | 2,612 | 2,515 | 2,599 | 3,340,400 |
2013/06/03 | 2,657 | 2,665 | 2,588 | 2,589 | 4,505,700 |
2013/05/31 | 2,715 | 2,788 | 2,700 | 2,704 | 2,952,600 |
2013/05/30 | 2,700 | 2,731 | 2,663 | 2,694 | 4,403,200 |
2013/05/29 | 2,797 | 2,798 | 2,704 | 2,718 | 2,895,800 |
2013/05/28 | 2,724 | 2,808 | 2,718 | 2,760 | 3,254,600 |
2013/05/27 | 2,790 | 2,852 | 2,764 | 2,773 | 2,988,200 |
2013/05/24 | 2,790 | 2,892 | 2,698 | 2,832 | 5,197,000 |
2013/05/23 | 2,900 | 2,971 | 2,714 | 2,723 | 5,724,700 |
2013/05/22 | 2,892 | 2,945 | 2,848 | 2,866 | 2,470,400 |
2013/05/21 | 2,817 | 2,914 | 2,806 | 2,878 | 3,831,700 |
2013/05/20 | 2,800 | 2,842 | 2,790 | 2,826 | 2,246,900 |
2013/05/17 | 2,819 | 2,819 | 2,756 | 2,795 | 2,872,600 |
2013/05/16 | 2,763 | 2,835 | 2,754 | 2,830 | 5,076,800 |
2013/05/15 | 2,644 | 2,748 | 2,629 | 2,729 | 6,753,300 |
2013/05/14 | 2,590 | 2,615 | 2,562 | 2,568 | 2,906,500 |
2013/05/13 | 2,530 | 2,627 | 2,529 | 2,611 | 6,252,200 |
2013/05/10 | 2,532 | 2,537 | 2,436 | 2,500 | 14,924,600 |
2013/05/09 | 2,204 | 2,208 | 2,172 | 2,182 | 2,385,100 |
2013/05/08 | 2,178 | 2,208 | 2,173 | 2,193 | 2,741,300 |
2013/05/07 | 2,175 | 2,194 | 2,169 | 2,172 | 3,380,900 |
2013/05/02 | 2,106 | 2,114 | 2,089 | 2,113 | 2,533,300 |
2013/05/01 | 2,108 | 2,118 | 2,095 | 2,106 | 1,858,700 |
2013/04/30 | 2,145 | 2,147 | 2,082 | 2,118 | 3,260,500 |
2013/04/26 | 2,184 | 2,190 | 2,125 | 2,155 | 4,787,600 |
2013/04/25 | 2,200 | 2,235 | 2,144 | 2,167 | 6,281,700 |
2013/04/24 | 2,245 | 2,272 | 2,230 | 2,249 | 3,322,000 |
2013/04/23 | 2,200 | 2,215 | 2,184 | 2,206 | 1,346,200 |
2013/04/22 | 2,209 | 2,228 | 2,196 | 2,203 | 1,889,800 |
2013/04/19 | 2,135 | 2,185 | 2,121 | 2,173 | 2,509,900 |
2013/04/18 | 2,180 | 2,180 | 2,124 | 2,125 | 2,458,300 |
2013/04/17 | 2,157 | 2,184 | 2,146 | 2,170 | 1,839,300 |
2013/04/16 | 2,141 | 2,173 | 2,121 | 2,150 | 2,201,400 |
2013/04/15 | 2,200 | 2,232 | 2,171 | 2,182 | 2,405,100 |
2013/04/12 | 2,248 | 2,249 | 2,197 | 2,228 | 3,758,400 |
2013/04/11 | 2,244 | 2,250 | 2,194 | 2,225 | 4,019,300 |
2013/04/10 | 2,142 | 2,228 | 2,135 | 2,199 | 4,170,900 |
2013/04/09 | 2,130 | 2,144 | 2,105 | 2,130 | 3,538,000 |
2013/04/08 | 2,170 | 2,177 | 2,093 | 2,107 | 5,116,400 |
2013/04/05 | 2,219 | 2,246 | 2,127 | 2,130 | 6,682,300 |
2013/04/04 | 2,100 | 2,149 | 2,066 | 2,148 | 3,874,200 |
2013/04/03 | 2,142 | 2,153 | 2,100 | 2,130 | 3,514,000 |
2013/04/02 | 2,160 | 2,161 | 2,072 | 2,152 | 5,737,600 |
2013/04/01 | 2,235 | 2,264 | 2,221 | 2,222 | 3,259,400 |
2013/03/29 | 2,199 | 2,249 | 2,187 | 2,231 | 2,796,200 |
2013/03/28 | 2,236 | 2,243 | 2,185 | 2,205 | 3,883,500 |
2013/03/27 | 2,263 | 2,264 | 2,219 | 2,235 | 3,477,200 |
2013/03/26 | 2,278 | 2,278 | 2,241 | 2,249 | 3,372,500 |
2013/03/25 | 2,302 | 2,312 | 2,272 | 2,292 | 3,383,000 |
2013/03/22 | 2,298 | 2,302 | 2,246 | 2,252 | 3,844,900 |
2013/03/21 | 2,352 | 2,377 | 2,313 | 2,326 | 3,975,600 |
2013/03/19 | 2,290 | 2,342 | 2,289 | 2,331 | 4,855,600 |
2013/03/18 | 2,250 | 2,298 | 2,232 | 2,255 | 5,152,700 |
2013/03/15 | 2,256 | 2,298 | 2,243 | 2,262 | 8,393,600 |
2013/03/14 | 2,150 | 2,220 | 2,144 | 2,206 | 8,198,500 |
2013/03/13 | 2,061 | 2,173 | 2,056 | 2,118 | 8,960,800 |
2013/03/12 | 2,039 | 2,063 | 2,035 | 2,053 | 4,746,600 |
2013/03/11 | 2,051 | 2,053 | 2,024 | 2,031 | 3,979,300 |
2013/03/08 | 2,050 | 2,066 | 2,041 | 2,050 | 7,909,900 |
2013/03/07 | 2,065 | 2,085 | 2,043 | 2,044 | 4,546,500 |
2013/03/06 | 2,030 | 2,054 | 2,008 | 2,044 | 4,803,700 |
2013/03/05 | 2,015 | 2,040 | 1,980 | 2,024 | 5,024,100 |
2013/03/04 | 2,055 | 2,056 | 2,012 | 2,016 | 4,370,600 |
2013/03/01 | 2,071 | 2,076 | 2,051 | 2,064 | 2,570,400 |
2013/02/28 | 2,079 | 2,084 | 2,048 | 2,080 | 4,871,600 |
2013/02/27 | 2,072 | 2,086 | 2,051 | 2,071 | 3,464,400 |
2013/02/26 | 2,092 | 2,108 | 2,073 | 2,078 | 4,422,800 |
2013/02/25 | 2,156 | 2,168 | 2,135 | 2,152 | 2,881,100 |
2013/02/22 | 2,100 | 2,118 | 2,063 | 2,117 | 3,541,900 |
2013/02/21 | 2,130 | 2,142 | 2,112 | 2,122 | 2,659,900 |
2013/02/20 | 2,155 | 2,164 | 2,133 | 2,140 | 3,759,900 |
2013/02/19 | 2,134 | 2,157 | 2,120 | 2,147 | 3,616,700 |
2013/02/18 | 2,140 | 2,163 | 2,125 | 2,141 | 4,711,500 |
2013/02/15 | 2,091 | 2,133 | 2,086 | 2,118 | 5,417,200 |
2013/02/14 | 2,070 | 2,108 | 2,052 | 2,095 | 4,471,000 |
2013/02/13 | 2,098 | 2,127 | 2,046 | 2,079 | 5,976,700 |
2013/02/12 | 2,100 | 2,139 | 2,085 | 2,088 | 6,575,700 |
2013/02/08 | 2,100 | 2,169 | 2,061 | 2,077 | 17,858,000 |
2013/02/07 | 2,139 | 2,214 | 2,139 | 2,139 | 29,842,700 |
2013/02/06 | 2,615 | 2,685 | 2,574 | 2,639 | 4,691,700 |
2013/02/05 | 2,549 | 2,625 | 2,532 | 2,591 | 3,376,500 |
2013/02/04 | 2,612 | 2,615 | 2,567 | 2,593 | 1,734,300 |
2013/02/01 | 2,615 | 2,637 | 2,562 | 2,577 | 2,355,600 |
2013/01/31 | 2,600 | 2,637 | 2,572 | 2,611 | 2,426,300 |
2013/01/30 | 2,580 | 2,595 | 2,555 | 2,588 | 2,212,500 |
2013/01/29 | 2,531 | 2,600 | 2,529 | 2,585 | 1,890,800 |
2013/01/28 | 2,575 | 2,580 | 2,535 | 2,551 | 2,336,100 |
2013/01/25 | 2,620 | 2,624 | 2,543 | 2,574 | 3,901,700 |
2013/01/24 | 2,530 | 2,592 | 2,511 | 2,583 | 2,191,600 |
2013/01/23 | 2,561 | 2,615 | 2,554 | 2,558 | 2,384,400 |
2013/01/22 | 2,649 | 2,677 | 2,591 | 2,637 | 3,177,700 |
2013/01/21 | 2,700 | 2,710 | 2,632 | 2,634 | 2,942,300 |
2013/01/18 | 2,679 | 2,700 | 2,641 | 2,675 | 4,905,000 |
2013/01/17 | 2,553 | 2,606 | 2,473 | 2,529 | 3,312,200 |
2013/01/16 | 2,600 | 2,639 | 2,527 | 2,538 | 4,701,600 |
2013/01/15 | 2,747 | 2,750 | 2,642 | 2,661 | 3,915,700 |
2013/01/11 | 2,699 | 2,740 | 2,678 | 2,721 | 3,052,400 |
2013/01/10 | 2,613 | 2,643 | 2,602 | 2,633 | 1,494,800 |
2013/01/09 | 2,536 | 2,618 | 2,517 | 2,592 | 1,673,000 |
2013/01/08 | 2,600 | 2,639 | 2,560 | 2,567 | 2,644,400 |
2013/01/07 | 2,695 | 2,698 | 2,605 | 2,611 | 2,205,200 |
2013/01/04 | 2,676 | 2,692 | 2,642 | 2,656 | 2,365,800 |