[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 
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
2016-11-181562.001569.001550.001557.0026889004194709900
2016-11-171547.001560.001536.001549.0030552004724235800
2016-11-161575.001580.001550.001560.0029433004593393400
2016-11-151561.001564.001535.001561.0036573005674620600
2016-11-141568.001570.001540.001570.0044577006951859800
2016-11-111604.001604.001553.001556.0043727006869774000
2016-11-101600.001639.001568.001589.00728470011583535800
2016-11-091645.001656.001497.001539.001186440018486025900
2016-11-081660.001667.001630.001647.0057630009479799300
2016-11-071619.001648.001614.001626.0039168006374795700
2016-11-041608.001616.001568.001584.0037622005951580400
2016-11-021636.001637.001602.001617.0025799004173923700
2016-11-011608.001650.001602.001648.0058872009614644000
2016-10-311566.001588.001560.001587.0032172005082526900
2016-10-281565.001587.001565.001575.0041996006617505200
2016-10-271559.001561.001546.001558.0023086003588550800
2016-10-261574.001575.001551.001566.0027313004266225700
2016-10-251588.001596.001579.001586.0020122003192964600
2016-10-241588.001588.001572.001578.0020320003209814200
2016-10-211572.001591.001563.001576.0028368004481164200
2016-10-201559.001567.001549.001566.0035930005601906500
2016-10-191579.001584.001567.001576.0026726004212690600
2016-10-181573.001583.001560.001580.0020458003224661700
2016-10-171575.001581.001566.001578.0021442003377726200
2016-10-141564.001570.001548.001570.0025013003909709200
2016-10-131580.001597.001566.001570.0026990004260574000
2016-10-121561.001585.001556.001570.0022795003587046800
2016-10-111578.001585.001570.001572.0022562003556551100
2016-10-071556.001577.001556.001567.0024768003883932800
2016-10-061539.001559.001538.001555.0031832004940259400
2016-10-051527.001534.001519.001528.0016593002535056200
2016-10-041512.001535.001506.001522.0021911003339337700
2016-10-031510.001515.001491.001497.0018450002766954600
2016-09-301510.001516.001492.001504.0027665004156911100
2016-09-291515.001545.001512.001527.0025994003985450400
2016-09-281518.001526.001509.001513.0015016002273814600
2016-09-271518.001540.001502.001540.0025291003862857700
2016-09-261530.001562.001526.001530.0036293005579267000
2016-09-231503.001505.001488.001501.0017179002576663300
2016-09-211486.001507.001471.001503.0024272003628442300
2016-09-201479.001498.001469.001494.0016984002526740500
2016-09-161497.001497.001471.001491.0020545003049119500
2016-09-151494.001505.001483.001495.0020045002992142200
2016-09-141506.001512.001500.001507.0013826002082988600
2016-09-131514.001521.001506.001518.0015491002346940300
2016-09-121510.001521.001500.001513.0019430002933420600
2016-09-091509.001537.001509.001531.0037987005792993300
2016-09-081511.001514.001500.001508.0017166002587381800
2016-09-071508.001521.001494.001507.0035416005336238500
2016-09-061542.001553.001512.001545.0031407004820502300
2016-09-051574.001581.001545.001547.0030376004738493700
2016-09-021540.001556.001531.001544.0023060003564122600
2016-09-011519.001548.001510.001538.0029082004465063900
2016-08-311500.001541.001495.001519.0045643006936428400
2016-08-301482.001500.001477.001484.0018638002765693700
2016-08-291496.001525.001493.001497.0029113004385438100
2016-08-261474.001474.001451.001469.0032452004754537700
2016-08-251488.001508.001480.001482.0024274003621732000
2016-08-241480.001493.001477.001488.0018029002677132100
2016-08-231489.001492.001471.001482.0023007003406677500
2016-08-221494.001499.001477.001492.0017769002645551600
2016-08-191483.001511.001483.001502.0035195005283073600
2016-08-181473.001488.001469.001474.0023238003433368700
2016-08-171470.001485.001460.001478.0025565003765148500
2016-08-161520.001520.001472.001474.0036608005429032600
2016-08-151539.001542.001503.001517.0029709004501184000
2016-08-121560.001569.001537.001544.0025644003971688600
2016-08-101544.001561.001533.001552.0018592002882137200
2016-08-091545.001562.001542.001554.0038475005978476100
2016-08-081541.001552.001540.001545.0035948005557796100
2016-08-051590.001590.001507.001523.00802930012366791000
2016-08-041445.001459.001429.001459.0032112004650158000
2016-08-031443.001454.001434.001445.0034351004963113000
2016-08-021440.001457.001438.001444.0018966002743869800
2016-08-011443.001449.001419.001448.0027759003996567200
2016-07-291448.001474.001431.001461.0040347005868365000
2016-07-281464.001468.001449.001465.0017504002555025400
2016-07-271467.001491.001455.001474.0034033005022674500
2016-07-261462.001468.001438.001460.0030960004494513500
2016-07-251494.001502.001468.001472.0031430004653180300
2016-07-221535.001538.001482.001497.0041981006299178700
2016-07-211527.001536.001510.001515.0025279003844198100
2016-07-201510.001511.001485.001506.0031497004717950600
2016-07-191505.001526.001501.001519.0036830005591368700
2016-07-151480.001507.001475.001494.0048630007268809200
2016-07-141478.001483.001466.001476.0019372002857700800
2016-07-131482.001488.001465.001474.0036903005451237400
2016-07-121425.001471.001422.001445.0041345005990804900
2016-07-111390.001404.001386.001398.0027209003799275000
2016-07-081368.001391.001362.001366.0038335005257679500
2016-07-071372.001376.001358.001365.0024038003283310500
2016-07-061383.001385.001352.001369.0033002004508373900
2016-07-051395.001401.001379.001401.0020987002928071700
2016-07-041377.001397.001370.001395.0018702002597530800
2016-07-011387.001407.001377.001387.0027739003857504800
2016-06-301386.001434.001386.001386.0052317007337635600
2016-06-291346.001375.001341.001360.0031936004339708600
2016-06-281315.001348.001306.001338.0052672007020876000
2016-06-271315.001334.001313.001331.0048473006421473900
2016-06-241413.001413.001305.001311.00876030011758843800
2016-06-231406.001409.001376.001401.0042201005868161800
2016-06-221433.001441.001417.001424.0030478004340397300
2016-06-211424.001452.001414.001437.0031904004589775300
2016-06-201423.001443.001417.001429.0035073005016489600
2016-06-171420.001435.001407.001411.0048617006885334600
2016-06-161436.001436.001404.001408.0036770005200576100
2016-06-151423.001473.001414.001448.0057424008326688100
2016-06-141428.001429.001407.001425.0043511006177716500
2016-06-131472.001473.001442.001445.0033234004819507700
2016-06-101500.001508.001485.001499.0045606006831269400
2016-06-091516.001524.001507.001512.0019814002999125800
2016-06-081522.001532.001512.001522.0019552002971655600
2016-06-071522.001524.001509.001518.0020076003046087500
2016-06-061528.001529.001499.001526.0028197004272737600
2016-06-031553.001558.001535.001542.0023914003691737000
2016-06-021568.001574.001538.001545.0038400005947737400
2016-06-011557.001611.001551.001586.0046009007316886800
2016-05-311530.001564.001530.001557.0032526005057431400
2016-05-301527.001538.001522.001533.0018411002819717700
2016-05-271536.001538.001511.001519.0025329003850795100
2016-05-261571.001571.001520.001533.0030764004727778900
2016-05-251570.001572.001552.001559.0028189004402219400
2016-05-241555.001558.001537.001544.0022469003470755500
2016-05-231524.001568.001516.001561.0042375006575029400
2016-05-201524.001539.001520.001534.0027463004202642400
2016-05-191532.001543.001517.001535.0025475003905098500
2016-05-181527.001541.001517.001525.0021719003317610100
2016-05-171517.001532.001503.001528.0040865006198214100
2016-05-161571.001602.001521.001531.0055804008635430700
2016-05-131571.001572.001527.001537.0037604005814376000
2016-05-121572.001598.001559.001565.0043072006783739600
2016-05-111562.001575.001540.001546.0047457007368470600
2016-05-101515.001577.001515.001563.0059059009196706700
2016-05-091527.001535.001515.001523.0027115004134196300
2016-05-061546.001558.001516.001532.0033123005080159400
2016-05-021549.001570.001532.001543.0055962008636912100
2016-04-281651.001681.001603.001611.0044959007309498200
2016-04-271656.001656.001620.001640.0037385006109680700
2016-04-261676.001677.001631.001656.0037409006183973900
2016-04-251724.001726.001645.001676.0051837008661709600
2016-04-221715.001731.001695.001722.0039038006699423700
2016-04-211727.001769.001714.001725.0044510007701806600
2016-04-201727.001733.001692.001702.0034246005847101800
2016-04-191756.001772.001706.001718.0037052006393580700
2016-04-181701.001730.001697.001724.0037318006416338400
2016-04-151747.001755.001732.001745.0016801002930178500
2016-04-141751.001754.001723.001748.0026595004633999700
2016-04-131706.001735.001701.001722.0038036006537437100
2016-04-121660.001693.001657.001682.0045026007567025500
2016-04-111626.001637.001598.001632.0025320004102227400
2016-04-081627.001672.001622.001655.0035764005883864400
2016-04-071646.001667.001631.001638.0022908003767322200
2016-04-061651.001712.001630.001649.0040575006690826100
2016-04-051671.001697.001620.001636.0042565006978229700
2016-04-041673.001690.001660.001671.0029579004946538500
2016-04-011725.001726.001671.001681.0038647006515431500
2016-03-311752.001756.001713.001722.0035227006084014500
2016-03-301767.001777.001744.001752.0029538005181724100
2016-03-291798.001805.001774.001781.0020264003609579300
2016-03-281791.001802.001772.001793.0019505003488782400
2016-03-251797.001823.001797.001802.0026445004786845100
2016-03-241781.001791.001770.001774.0024636004386255400
2016-03-231795.001801.001767.001781.0036749006538447300
2016-03-221800.001822.001784.001798.0031458005654511300
2016-03-181815.001819.001780.001797.0041105007399104800
2016-03-171815.001847.001815.001830.0047070008619002800
2016-03-161766.001844.001758.001815.0050837009232356000
2016-03-151770.001792.001763.001773.0044358007870346000
2016-03-141779.001781.001760.001774.0039115006927347500
2016-03-111738.001792.001736.001783.00646020011393461200
2016-03-101753.001767.001747.001751.0032543005712143700
2016-03-091746.001755.001715.001734.0029701005142925800
2016-03-081759.001768.001715.001741.0028410004933495500
2016-03-071764.001785.001746.001757.0028011004925603700
2016-03-041754.001794.001736.001785.0032959005844807500
2016-03-031756.001763.001731.001754.0033190005789109800
2016-03-021757.001769.001742.001758.0034292006019967700
2016-03-011712.001731.001698.001724.0032044005496559800
2016-02-291761.001767.001707.001717.0042325007319350500
2016-02-261752.001770.001733.001744.0033453005860819500
2016-02-251714.001748.001705.001740.0034485005964979000
2016-02-241693.001711.001670.001707.0040948006924652900
2016-02-231719.001758.001713.001725.0042584007381838400
2016-02-221692.001714.001676.001692.0040408006842090000
2016-02-191694.001718.001686.001704.0033201005650854300
2016-02-181729.001755.001697.001700.0055542009522498600
2016-02-171672.001706.001663.001695.0040075006747232300
2016-02-161687.001709.001682.001695.0037587006386596500
2016-02-151670.001710.001649.001693.00718330012051028200
2016-02-121639.001649.001588.001630.00754630012281060900
2016-02-101724.001734.001622.001672.00669320011135661800
2016-02-091737.001738.001632.001701.00692380011701852000
2016-02-081790.001805.001747.001786.00670740011905210500
2016-02-051901.001906.001810.001821.001074140019793471500
2016-02-041757.001770.001727.001741.0043886007678504400
2016-02-031767.001791.001756.001781.0040295007152958500
2016-02-021750.001815.001750.001807.0051950009345629500
2016-02-011788.001836.001782.001820.0052353009489729000
2016-01-291727.001780.001701.001761.00624640010921911300
2016-01-281698.001736.001690.001708.0048497008312941300
2016-01-271713.001719.001673.001697.0052538008910088500
2016-01-261732.001732.001671.001691.0050298008502221800
2016-01-251759.001776.001726.001743.00606290010590236800
2016-01-221705.001749.001687.001745.00768000013213855700
2016-01-211673.001719.001668.001670.00788400013371381700
2016-01-201710.001717.001654.001663.0050906008540272200
2016-01-191696.001711.001675.001708.0045004007621533200
2016-01-181658.001715.001636.001706.00666320011208254600
2016-01-151673.001729.001673.001694.00867090014762794900
2016-01-141601.001673.001583.001660.001073960017625597700
2016-01-131609.001625.001591.001612.0029710004786045600
2016-01-121619.001633.001588.001598.0054426008706530300
2016-01-081617.001642.001609.001639.00868920014145933200
2016-01-071591.001614.001581.001594.0055225008811542300
2016-01-061600.001628.001583.001603.0032491005199194000
2016-01-051588.001615.001577.001605.0021852003493839400
2016-01-041610.001627.001586.001598.0023063003690387800
2015-12-301617.001640.001617.001625.0017320002821412900
2015-12-291601.001640.001594.001625.0016926002748509900
2015-12-281602.001611.001591.001604.0013996002242672800
2015-12-251599.001606.001582.001593.0013558002157303500
2015-12-241604.001621.001596.001598.0015600002502347700
2015-12-221598.001612.001593.001605.0021812003501176800
2015-12-211605.001612.001583.001600.0033135005293712500
2015-12-181626.001667.001605.001619.0046763007611602000
2015-12-171629.001653.001617.001617.00634000010352750100
2015-12-161576.001609.001575.001596.0037030005900672000
2015-12-151571.001580.001552.001556.0024071003754014100
2015-12-141571.001581.001551.001578.0033973005316249500
2015-12-111573.001590.001573.001584.0033095005223018200
2015-12-101583.001589.001562.001585.0024746003908547700
2015-12-091602.001605.001583.001596.0023565003753691100
2015-12-081625.001628.001595.001605.0030970004971431200
2015-12-071633.001647.001623.001624.0018209002973911900
2015-12-041618.001633.001611.001619.0029452004766407000
2015-12-031650.001667.001629.001645.0038399006329709400
2015-12-021633.001639.001614.001620.0037675006111456300

   ※ 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。 

s7db.com Twitter Blog