[7731 東証1部] ニコン 日足 時系列データ

[7731 東証1部] ニコン (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242258.002290.002251.002284.0017103003898083900
2017-11-222299.002316.002270.002275.0025642005877054900
2017-11-212296.002304.002282.002288.0014342003288812400
2017-11-202279.002293.002263.002271.0018252004156059600
2017-11-172334.002345.002278.002285.0035948008312426600
2017-11-162258.002309.002252.002306.0024728005653918600
2017-11-152292.002300.002246.002253.0034409007795830700
2017-11-142333.002359.002329.002342.0024979005855877300
2017-11-132357.002368.002334.002335.0025275005937288300
2017-11-102317.002358.002306.002349.0039238009164945900
2017-11-092319.002373.002309.002350.00581550013650983600
2017-11-082202.002292.002195.002287.0037919008546445000
2017-11-072196.002246.002191.002241.0027366006075227000
2017-11-062196.002216.002188.002197.0025306005562358400
2017-11-022200.002208.002184.002196.0024171005307570700
2017-11-012156.002190.002152.002188.0025235005495430100
2017-10-312126.002147.002103.002143.0029897006370133200
2017-10-302120.002139.002105.002118.0036013007621809600
2017-10-272100.002114.002083.002112.0031236006567650800
2017-10-262071.002096.002054.002092.0026103005433374200
2017-10-252076.002090.002069.002073.0025466005294106600
2017-10-242044.002059.002037.002058.0014508002975795600
2017-10-232047.002052.002038.002045.0017071003491779500
2017-10-202015.002035.002011.002026.0013708002776339000
2017-10-192016.002036.002015.002026.0020423004137047500
2017-10-182008.002047.002008.002028.0025073005086286000
2017-10-172002.002019.002000.002010.0024293004883728300
2017-10-161977.002004.001964.001996.0021153004219637900
2017-10-131972.001977.001958.001971.0024676004861533000
2017-10-121956.001985.001953.001964.0014430002838514000
2017-10-111935.001955.001935.001954.008688001694563800
2017-10-101922.001940.001922.001940.0015700003034605500
2017-10-061947.001954.001943.001948.0010309002008433100
2017-10-051953.001954.001937.001951.0012275002392875200
2017-10-041935.001955.001931.001945.0014050002733890600
2017-10-031961.001965.001927.001936.0017986003481445400
2017-10-021946.001968.001946.001955.0016984003323663700
2017-09-291943.001956.001940.001951.0021802004251561300
2017-09-281960.001975.001942.001960.0024317004763028100
2017-09-271953.001969.001944.001954.0010832002118342700
2017-09-261959.001967.001950.001957.0017093003348216000
2017-09-251972.001977.001958.001961.0012642002484644600
2017-09-221964.001972.001942.001956.0021343004177966300
2017-09-211948.001964.001941.001948.0023511004587825200
2017-09-201878.001940.001878.001939.0032768006298245300
2017-09-191880.001892.001875.001890.0017604003321332300
2017-09-151813.001871.001811.001865.0027530005110658400
2017-09-141831.001841.001815.001815.0017388003170837300
2017-09-131819.001845.001816.001827.0013471002464970100
2017-09-121803.001815.001798.001806.0012945002339354000
2017-09-111801.001807.001781.001786.0013462002409416800
2017-09-081775.001804.001775.001785.0020397003634606200
2017-09-071796.001816.001794.001801.0016775003028554800
2017-09-061797.001812.001788.001794.0019227003454715800
2017-09-051817.001819.001797.001802.0014685002648191400
2017-09-041829.001836.001801.001806.0012567002274941500
2017-09-011822.001838.001809.001835.0015828002891351300
2017-08-311834.001837.001810.001813.0020812003786945800
2017-08-301807.001821.001805.001817.0043354007872402900
2017-08-291794.001802.001786.001800.0012663002272338100
2017-08-281812.001814.001791.001806.0011596002090745100
2017-08-251808.001816.001802.001807.0012497002258672200
2017-08-241814.001830.001807.001808.0011383002065105100
2017-08-231808.001824.001800.001823.0018196003304855000
2017-08-221817.001824.001796.001800.0016870003045831500
2017-08-211842.001844.001814.001817.0013354002432578200
2017-08-181831.001844.001816.001839.0017390003186426200
2017-08-171855.001863.001845.001850.0014905002760917600
2017-08-161860.001870.001854.001864.0016847003138771200
2017-08-151849.001886.001841.001867.0027768005196096300
2017-08-141811.001835.001806.001833.0024587004481610200
2017-08-101840.001850.001832.001839.0015433002840100800
2017-08-091842.001859.001827.001843.0018690003437243600
2017-08-081861.001870.001843.001850.0027446005080942100
2017-08-071923.001924.001876.001879.0021118003995451400
2017-08-041929.001929.001883.001906.0043585008328138200
2017-08-031907.001909.001850.001873.0027009005063396800
2017-08-021911.001928.001908.001918.0024257004653664500
2017-08-011936.001939.001910.001913.0025082004816273900
2017-07-311925.001948.001914.001945.0025117004863751200
2017-07-281914.001917.001895.001914.0017544003348821800
2017-07-271904.001920.001902.001907.0021071004025843000
2017-07-261910.001922.001895.001901.0016927003221626100
2017-07-251903.001917.001892.001908.0020883003979579400
2017-07-241902.001920.001890.001909.0022798004349811500
2017-07-211900.001940.001899.001910.0046292008881566400
2017-07-201867.001892.001862.001882.0026178004924603300
2017-07-191856.001872.001854.001868.0021157003947047700
2017-07-181841.001861.001835.001854.0018643003457458500
2017-07-141861.001866.001848.001857.0013965002592658200
2017-07-131844.001856.001837.001855.0016329003020257200
2017-07-121854.001863.001843.001852.0013798002555797400
2017-07-111864.001875.001846.001865.0024516004572995900
2017-07-101892.001916.001866.001876.0042571008018443100
2017-07-071853.001911.001849.001879.00613930011574925100
2017-07-061805.001853.001796.001849.00647510011893636200
2017-07-051764.001769.001751.001765.0016950002987485300
2017-07-041790.001793.001758.001764.0020747003666057700
2017-07-031796.001798.001773.001777.0029658005279798900
2017-06-301821.001827.001779.001796.0037471006734118400
2017-06-291860.001865.001832.001840.0017445003212908900
2017-06-281849.001865.001843.001849.0022644004196801300
2017-06-271851.001857.001844.001855.0022312004131323400
2017-06-261851.001854.001832.001844.0020544003789085500
2017-06-231856.001865.001845.001853.0017943003326939500
2017-06-221841.001867.001833.001856.0032750006070682100
2017-06-211824.001845.001822.001836.0020370003740525200
2017-06-201815.001846.001815.001823.0034290006276807700
2017-06-191777.001804.001776.001801.0022074003959269200
2017-06-161777.001794.001767.001780.0024663004388491900
2017-06-151739.001769.001736.001762.0020918003676117700
2017-06-141768.001778.001756.001761.0012689002239048000
2017-06-131763.001780.001757.001760.0022227003923288000
2017-06-121775.001784.001760.001768.0015286002704308700
2017-06-091778.001793.001764.001773.0023309004142556400
2017-06-081780.001795.001769.001772.0017714003148784400
2017-06-071765.001768.001740.001762.0018217003200410300
2017-06-061780.001780.001758.001765.0019069003373007000
2017-06-051766.001772.001749.001761.0011808002078344800
2017-06-021762.001774.001755.001772.0022647004006359800
2017-06-011707.001764.001706.001758.0029472005154850900
2017-05-311714.001717.001698.001707.0026909004588978300
2017-05-301710.001722.001700.001719.0016986002908764300
2017-05-291705.001715.001701.001711.008749001495324100
2017-05-261700.001708.001695.001700.0014833002523020800
2017-05-251704.001717.001701.001708.0015310002616874400
2017-05-241733.001742.001702.001708.0021866003747280800
2017-05-231711.001723.001707.001716.0020837003571938300
2017-05-221713.001718.001701.001711.0024590004207389400
2017-05-191689.001704.001659.001703.0040055006765546800
2017-05-181653.001699.001652.001695.0048048008073164800
2017-05-171657.001683.001651.001675.0022215003712617800
2017-05-161687.001689.001665.001670.0015404002578894000
2017-05-151660.001684.001656.001677.0019690003295266300
2017-05-121720.001720.001647.001671.0048345008124017300
2017-05-111637.001668.001636.001663.0028780004771500700
2017-05-101673.001678.001662.001663.0017858002978026000
2017-05-091664.001695.001662.001665.0037405006266274500
2017-05-081654.001681.001641.001643.0028496004717378100
2017-05-021607.001636.001606.001626.0019565003179431600
2017-05-011580.001603.001580.001602.009473001513184200
2017-04-281608.001614.001588.001590.0017746002834236600
2017-04-271593.001612.001590.001608.0016090002583585700
2017-04-261592.001607.001581.001602.0015281002441263600
2017-04-251561.001591.001557.001586.0017852002821596000
2017-04-241578.001584.001561.001561.0019882003119607500
2017-04-211550.001562.001549.001557.0020913003254370300
2017-04-201533.001541.001530.001531.0016436002522518500
2017-04-191532.001551.001531.001538.0018844002905760100
2017-04-181535.001550.001532.001537.0017657002718216600
2017-04-171519.001536.001517.001530.0016112002459804900
2017-04-141553.001553.001528.001534.0015620002405856700
2017-04-131537.001547.001532.001544.0014581002246349300
2017-04-121560.001565.001546.001556.0018535002880277300
2017-04-111564.001575.001558.001572.0015407002415985900
2017-04-101583.001587.001567.001577.0012800002018088900
2017-04-071583.001591.001559.001570.0020245003184696900
2017-04-061590.001604.001563.001567.0022490003542393700
2017-04-051594.001608.001579.001593.0025338004032734400
2017-04-041623.001628.001600.001611.0019199003098355100
2017-04-031630.001632.001607.001616.0020353003292678200
2017-03-311649.001649.001612.001614.0018640003025591500
2017-03-301633.001657.001632.001637.0017687002900658200
2017-03-291665.001674.001651.001657.0013757002282211900
2017-03-281645.001658.001643.001656.0016490002726334500
2017-03-271643.001656.001630.001634.0018236002990021700
2017-03-241633.001658.001631.001653.0020323003355079100
2017-03-231621.001640.001618.001634.0020371003326737000
2017-03-221651.001659.001633.001636.0020097003302171600
2017-03-211689.001702.001677.001684.0014441002436630700
2017-03-171693.001711.001693.001699.0020635003508079800
2017-03-161700.001711.001694.001702.0018561003161772400
2017-03-151700.001719.001700.001713.0016132002761411400
2017-03-141707.001722.001701.001711.0020180003454530500
2017-03-131706.001719.001699.001717.0024008004114864000
2017-03-101700.001728.001699.001723.0045513007822082100
2017-03-091688.001699.001682.001692.0017819003015501600
2017-03-081659.001680.001659.001672.0019415003244938300
2017-03-071681.001685.001653.001653.0041224006849687200
2017-03-061690.001697.001685.001692.0019547003307625600
2017-03-031731.001731.001695.001699.0022827003889969300
2017-03-021723.001733.001716.001727.0028331004887064200
2017-03-011727.001730.001697.001705.0028987004950165200
2017-02-281711.001723.001706.001717.0025825004436347900
2017-02-271708.001716.001695.001705.0021361003639849000
2017-02-241723.001737.001720.001724.0016051002772848000
2017-02-231724.001731.001718.001726.0015083002602218700
2017-02-221725.001736.001706.001713.0022409003848823900
2017-02-211706.001739.001706.001725.0025237004356607800
2017-02-201687.001709.001681.001707.0023179003942329300
2017-02-171650.001686.001650.001683.0024110004041702600
2017-02-161649.001704.001643.001679.00697730011742688900
2017-02-151621.001644.001609.001644.0061210009971334600
2017-02-141695.001715.001600.001608.001411320023062895800
2017-02-131890.001894.001876.001883.0024258004572877600
2017-02-101867.001881.001856.001877.0037456007013658100
2017-02-091816.001831.001808.001829.0015919002903498900
2017-02-081809.001827.001809.001827.0015311002785613800
2017-02-071792.001811.001789.001804.0013570002449173500
2017-02-061807.001810.001792.001809.0014806002668878300
2017-02-031815.001818.001789.001799.0022014003970983200
2017-02-021820.001830.001802.001804.0019209003481596100
2017-02-011810.001827.001800.001826.0022878004161058300
2017-01-311827.001848.001821.001825.0020190003695744700
2017-01-301851.001853.001832.001848.0018725003452275300
2017-01-271872.001874.001859.001866.0023172004326132500
2017-01-261867.001875.001850.001868.0029188005453314400
2017-01-251841.001868.001839.001853.0029169005401133600
2017-01-241810.001830.001810.001814.0021946003992598600
2017-01-231820.001825.001806.001813.0016165002932719400
2017-01-201831.001839.001824.001833.0011439002096630200
2017-01-191845.001859.001833.001837.0019185003531806200
2017-01-181808.001826.001802.001820.0017975003260517400
2017-01-171819.001828.001808.001815.0024749004498290100
2017-01-161839.001862.001826.001828.0018803003453452700
2017-01-131843.001860.001837.001850.0016968003135238100
2017-01-121862.001867.001834.001844.0018433003402524000
2017-01-111870.001893.001864.001870.0016828003155813600
2017-01-101868.001875.001851.001853.0017600003272567300
2017-01-061854.001867.001852.001862.0017966003342011700
2017-01-051850.001868.001845.001852.0019967003699942300
2017-01-041836.001871.001825.001867.0032401006009845900
2016-12-301800.001825.001800.001817.0013870002515688100
2016-12-291825.001829.001805.001810.0014287002589329900
2016-12-281817.001845.001810.001833.0021898004009247400
2016-12-271800.001820.001792.001817.0019054003453525900
2016-12-261804.001815.001792.001798.009195001653215900
2016-12-221790.001799.001773.001799.0019049003411187600
2016-12-211788.001806.001768.001780.0018754003341786800
2016-12-201777.001783.001756.001782.0023450004159324900
2016-12-191772.001778.001760.001774.0016250002880352000
2016-12-161770.001782.001766.001779.0027592004901404500
2016-12-151779.001788.001751.001761.0028106004957743900
2016-12-141768.001781.001763.001775.0025355004499583400
2016-12-131751.001774.001742.001764.0024864004380627800
2016-12-121784.001786.001752.001755.0033238005862509500
2016-12-091750.001759.001745.001750.0049114008601400200
2016-12-081708.001740.001706.001740.0043669007552397900
2016-12-071692.001704.001686.001697.0031184005287725300
2016-12-061657.001683.001656.001683.0035847006004491000
2016-12-051669.001670.001635.001641.0030055004949054200
2016-12-021674.001674.001652.001669.0029304004875673400
2016-12-011697.001702.001674.001682.0045035007595493200
2016-11-301657.001686.001657.001680.0041658006968442800
2016-11-291655.001699.001643.001685.0049435008320917400
2016-11-281660.001660.001641.001654.0021609003568415900
2016-11-251618.001653.001605.001651.0045506007479854800
2016-11-241594.001617.001588.001615.0029295004710028100
2016-11-221567.001606.001560.001602.0038638006164532300
2016-11-211553.001569.001553.001558.0025934004045015900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter