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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,555 | 1,562 | 1,515 | 1,527 | 2,210,400 |
| 2024/04/15 | 1,561 | 1,574 | 1,549 | 1,567 | 1,566,100 |
| 2024/04/12 | 1,588 | 1,588 | 1,572 | 1,577 | 1,324,800 |
| 2024/04/11 | 1,540 | 1,573 | 1,539 | 1,572 | 1,746,500 |
| 2024/04/10 | 1,570 | 1,582 | 1,566 | 1,570 | 1,885,200 |
| 2024/04/09 | 1,561 | 1,565 | 1,548 | 1,559 | 1,603,700 |
| 2024/04/08 | 1,536 | 1,548 | 1,525 | 1,536 | 1,521,200 |
| 2024/04/05 | 1,523 | 1,533 | 1,508 | 1,525 | 2,164,000 |
| 2024/04/04 | 1,580 | 1,584 | 1,547 | 1,548 | 2,400,200 |
| 2024/04/03 | 1,541 | 1,554 | 1,517 | 1,554 | 1,827,100 |
| 2024/04/02 | 1,558 | 1,564 | 1,520 | 1,541 | 2,233,600 |
| 2024/04/01 | 1,552 | 1,569 | 1,517 | 1,559 | 1,790,400 |
| 2024/03/29 | 1,537 | 1,549 | 1,516 | 1,531 | 1,698,000 |
| 2024/03/28 | 1,541 | 1,553 | 1,516 | 1,525 | 1,665,300 |
| 2024/03/27 | 1,561 | 1,585 | 1,554 | 1,570 | 1,782,300 |
| 2024/03/26 | 1,562 | 1,570 | 1,553 | 1,557 | 1,441,400 |
| 2024/03/25 | 1,627 | 1,627 | 1,574 | 1,574 | 2,100,600 |
| 2024/03/22 | 1,648 | 1,649 | 1,613 | 1,629 | 1,995,200 |
| 2024/03/21 | 1,675 | 1,680 | 1,639 | 1,646 | 3,153,600 |
| 2024/03/19 | 1,570 | 1,603 | 1,567 | 1,603 | 1,801,100 |
| 2024/03/18 | 1,546 | 1,580 | 1,546 | 1,576 | 1,907,000 |
| 2024/03/15 | 1,549 | 1,571 | 1,531 | 1,537 | 2,376,900 |
| 2024/03/14 | 1,551 | 1,564 | 1,538 | 1,556 | 1,640,100 |
| 2024/03/13 | 1,576 | 1,577 | 1,533 | 1,552 | 2,008,700 |
| 2024/03/12 | 1,528 | 1,569 | 1,521 | 1,564 | 1,656,000 |
| 2024/03/11 | 1,560 | 1,572 | 1,517 | 1,541 | 2,102,300 |
| 2024/03/08 | 1,569 | 1,575 | 1,542 | 1,570 | 2,740,600 |
| 2024/03/07 | 1,563 | 1,580 | 1,560 | 1,571 | 2,455,600 |
| 2024/03/06 | 1,551 | 1,578 | 1,549 | 1,558 | 2,009,800 |
| 2024/03/05 | 1,550 | 1,555 | 1,538 | 1,550 | 1,613,200 |
| 2024/03/04 | 1,550 | 1,580 | 1,542 | 1,542 | 2,782,900 |
| 2024/03/01 | 1,514 | 1,556 | 1,512 | 1,540 | 3,451,900 |
| 2024/02/29 | 1,492 | 1,495 | 1,473 | 1,481 | 2,666,100 |
| 2024/02/28 | 1,528 | 1,532 | 1,500 | 1,501 | 2,202,500 |
| 2024/02/27 | 1,523 | 1,542 | 1,518 | 1,538 | 2,122,600 |
| 2024/02/26 | 1,558 | 1,559 | 1,523 | 1,528 | 2,601,200 |
| 2024/02/22 | 1,588 | 1,588 | 1,545 | 1,563 | 3,318,300 |
| 2024/02/21 | 1,528 | 1,584 | 1,524 | 1,583 | 3,423,800 |
| 2024/02/20 | 1,560 | 1,596 | 1,528 | 1,530 | 3,346,100 |
| 2024/02/19 | 1,508 | 1,556 | 1,500 | 1,553 | 3,478,300 |
| 2024/02/16 | 1,500 | 1,517 | 1,481 | 1,487 | 3,207,800 |
| 2024/02/15 | 1,456 | 1,512 | 1,444 | 1,511 | 4,091,500 |
| 2024/02/14 | 1,470 | 1,483 | 1,432 | 1,454 | 3,592,500 |
| 2024/02/13 | 1,452 | 1,499 | 1,449 | 1,494 | 3,752,100 |
| 2024/02/09 | 1,445 | 1,475 | 1,429 | 1,430 | 7,519,300 |
| 2024/02/08 | 1,518 | 1,544 | 1,502 | 1,541 | 4,011,200 |
| 2024/02/07 | 1,470 | 1,517 | 1,469 | 1,510 | 2,413,500 |
| 2024/02/06 | 1,477 | 1,488 | 1,469 | 1,479 | 1,516,000 |
| 2024/02/05 | 1,485 | 1,496 | 1,478 | 1,480 | 1,332,700 |
| 2024/02/02 | 1,470 | 1,476 | 1,455 | 1,474 | 2,041,200 |
| 2024/02/01 | 1,500 | 1,506 | 1,442 | 1,448 | 3,311,500 |
| 2024/01/31 | 1,486 | 1,518 | 1,480 | 1,518 | 2,107,300 |
| 2024/01/30 | 1,511 | 1,520 | 1,491 | 1,494 | 1,700,700 |
| 2024/01/29 | 1,500 | 1,522 | 1,497 | 1,510 | 1,892,700 |
| 2024/01/26 | 1,474 | 1,499 | 1,470 | 1,491 | 2,254,900 |
| 2024/01/25 | 1,497 | 1,508 | 1,488 | 1,503 | 2,328,100 |
| 2024/01/24 | 1,471 | 1,480 | 1,460 | 1,473 | 2,525,900 |
| 2024/01/23 | 1,480 | 1,496 | 1,477 | 1,481 | 2,609,800 |
| 2024/01/22 | 1,472 | 1,484 | 1,467 | 1,477 | 1,632,700 |
| 2024/01/19 | 1,481 | 1,481 | 1,448 | 1,471 | 2,078,800 |
| 2024/01/18 | 1,452 | 1,471 | 1,452 | 1,467 | 2,214,300 |
| 2024/01/17 | 1,480 | 1,481 | 1,443 | 1,451 | 2,485,200 |
| 2024/01/16 | 1,472 | 1,480 | 1,463 | 1,470 | 1,850,600 |
| 2024/01/15 | 1,460 | 1,473 | 1,454 | 1,464 | 2,344,200 |
| 2024/01/12 | 1,511 | 1,511 | 1,458 | 1,466 | 2,914,900 |
| 2024/01/11 | 1,480 | 1,487 | 1,472 | 1,481 | 1,807,800 |
| 2024/01/10 | 1,440 | 1,464 | 1,440 | 1,458 | 1,313,300 |
| 2024/01/09 | 1,449 | 1,449 | 1,426 | 1,435 | 1,626,900 |
| 2024/01/05 | 1,414 | 1,435 | 1,407 | 1,431 | 1,865,600 |
| 2024/01/04 | 1,366 | 1,409 | 1,351 | 1,407 | 2,186,800 |
| 2023/12/29 | 1,394 | 1,404 | 1,389 | 1,396 | 1,019,100 |
| 2023/12/28 | 1,401 | 1,403 | 1,395 | 1,399 | 614,400 |
| 2023/12/27 | 1,409 | 1,413 | 1,400 | 1,409 | 1,177,300 |
| 2023/12/26 | 1,405 | 1,406 | 1,386 | 1,392 | 787,000 |
| 2023/12/25 | 1,423 | 1,423 | 1,396 | 1,400 | 674,500 |
| 2023/12/22 | 1,400 | 1,418 | 1,391 | 1,396 | 1,119,300 |
| 2023/12/21 | 1,395 | 1,402 | 1,391 | 1,394 | 1,000,100 |
| 2023/12/20 | 1,396 | 1,404 | 1,390 | 1,396 | 1,227,400 |
| 2023/12/19 | 1,383 | 1,389 | 1,371 | 1,382 | 1,486,100 |
| 2023/12/18 | 1,377 | 1,383 | 1,353 | 1,378 | 1,493,300 |
| 2023/12/15 | 1,392 | 1,407 | 1,388 | 1,395 | 1,860,300 |
| 2023/12/14 | 1,388 | 1,395 | 1,366 | 1,390 | 2,570,000 |
| 2023/12/13 | 1,377 | 1,395 | 1,376 | 1,388 | 1,921,500 |
| 2023/12/12 | 1,397 | 1,404 | 1,384 | 1,387 | 1,736,300 |
| 2023/12/11 | 1,375 | 1,387 | 1,372 | 1,385 | 1,376,800 |
| 2023/12/08 | 1,363 | 1,367 | 1,352 | 1,359 | 2,391,900 |
| 2023/12/07 | 1,394 | 1,394 | 1,366 | 1,373 | 2,071,500 |
| 2023/12/06 | 1,379 | 1,404 | 1,379 | 1,400 | 1,427,300 |
| 2023/12/05 | 1,380 | 1,395 | 1,379 | 1,379 | 1,751,300 |
| 2023/12/04 | 1,416 | 1,420 | 1,381 | 1,384 | 2,174,900 |
| 2023/12/01 | 1,436 | 1,440 | 1,405 | 1,405 | 1,926,400 |
| 2023/11/30 | 1,430 | 1,434 | 1,414 | 1,425 | 1,430,100 |
| 2023/11/29 | 1,450 | 1,450 | 1,420 | 1,422 | 1,227,400 |
| 2023/11/28 | 1,444 | 1,459 | 1,439 | 1,450 | 1,894,700 |
| 2023/11/27 | 1,434 | 1,437 | 1,418 | 1,428 | 1,190,700 |
| 2023/11/24 | 1,425 | 1,442 | 1,416 | 1,434 | 1,711,500 |
| 2023/11/22 | 1,395 | 1,415 | 1,395 | 1,410 | 1,644,100 |
| 2023/11/21 | 1,432 | 1,432 | 1,393 | 1,395 | 3,014,600 |
| 2023/11/20 | 1,425 | 1,458 | 1,421 | 1,442 | 1,683,900 |
| 2023/11/17 | 1,396 | 1,421 | 1,389 | 1,421 | 1,292,100 |
| 2023/11/16 | 1,407 | 1,417 | 1,393 | 1,398 | 1,696,600 |
| 2023/11/15 | 1,391 | 1,422 | 1,378 | 1,417 | 2,890,600 |
| 2023/11/14 | 1,398 | 1,408 | 1,386 | 1,387 | 2,016,800 |
| 2023/11/13 | 1,390 | 1,408 | 1,374 | 1,398 | 3,931,200 |
| 2023/11/10 | 1,400 | 1,408 | 1,336 | 1,377 | 7,483,400 |
| 2023/11/09 | 1,511 | 1,551 | 1,493 | 1,539 | 2,767,100 |
| 2023/11/08 | 1,520 | 1,527 | 1,476 | 1,490 | 1,661,200 |
| 2023/11/07 | 1,500 | 1,521 | 1,495 | 1,505 | 1,921,000 |
| 2023/11/06 | 1,474 | 1,504 | 1,467 | 1,499 | 2,715,500 |
| 2023/11/02 | 1,480 | 1,483 | 1,454 | 1,459 | 1,674,100 |
| 2023/11/01 | 1,445 | 1,452 | 1,432 | 1,449 | 2,324,200 |
| 2023/10/31 | 1,410 | 1,429 | 1,399 | 1,416 | 1,556,200 |
| 2023/10/30 | 1,401 | 1,418 | 1,388 | 1,412 | 3,235,800 |
| 2023/10/27 | 1,438 | 1,457 | 1,433 | 1,445 | 2,161,100 |
| 2023/10/26 | 1,434 | 1,435 | 1,417 | 1,428 | 2,419,500 |
| 2023/10/25 | 1,499 | 1,500 | 1,459 | 1,461 | 1,501,300 |
| 2023/10/24 | 1,498 | 1,499 | 1,436 | 1,476 | 3,495,600 |
| 2023/10/23 | 1,494 | 1,494 | 1,477 | 1,485 | 1,173,800 |
| 2023/10/20 | 1,480 | 1,501 | 1,476 | 1,490 | 1,246,600 |
| 2023/10/19 | 1,490 | 1,510 | 1,483 | 1,486 | 1,406,100 |
| 2023/10/18 | 1,516 | 1,525 | 1,506 | 1,510 | 1,421,600 |
| 2023/10/17 | 1,532 | 1,538 | 1,507 | 1,515 | 1,535,100 |
| 2023/10/16 | 1,538 | 1,539 | 1,504 | 1,513 | 2,119,400 |
| 2023/10/13 | 1,570 | 1,592 | 1,559 | 1,566 | 1,493,700 |
| 2023/10/12 | 1,555 | 1,591 | 1,549 | 1,582 | 1,612,000 |
| 2023/10/11 | 1,537 | 1,562 | 1,534 | 1,545 | 1,500,300 |
| 2023/10/10 | 1,529 | 1,536 | 1,516 | 1,533 | 1,384,500 |
| 2023/10/06 | 1,505 | 1,518 | 1,497 | 1,505 | 1,174,400 |
| 2023/10/05 | 1,491 | 1,511 | 1,483 | 1,510 | 1,721,600 |
| 2023/10/04 | 1,499 | 1,504 | 1,476 | 1,478 | 2,137,200 |
| 2023/10/03 | 1,542 | 1,546 | 1,510 | 1,519 | 2,242,700 |
| 2023/10/02 | 1,595 | 1,602 | 1,562 | 1,567 | 1,734,000 |
| 2023/09/29 | 1,595 | 1,597 | 1,575 | 1,577 | 2,533,900 |
| 2023/09/28 | 1,600 | 1,600 | 1,569 | 1,586 | 2,633,700 |
| 2023/09/27 | 1,642 | 1,645 | 1,619 | 1,635 | 2,226,200 |
| 2023/09/26 | 1,648 | 1,654 | 1,619 | 1,645 | 1,844,700 |
| 2023/09/25 | 1,662 | 1,667 | 1,644 | 1,663 | 1,704,100 |
| 2023/09/22 | 1,623 | 1,673 | 1,616 | 1,659 | 2,403,600 |
| 2023/09/21 | 1,635 | 1,636 | 1,609 | 1,619 | 1,486,200 |
| 2023/09/20 | 1,646 | 1,657 | 1,634 | 1,637 | 1,736,300 |
| 2023/09/19 | 1,645 | 1,648 | 1,620 | 1,645 | 2,650,500 |
| 2023/09/15 | 1,681 | 1,683 | 1,656 | 1,658 | 2,915,800 |
| 2023/09/14 | 1,614 | 1,665 | 1,612 | 1,663 | 3,559,700 |
| 2023/09/13 | 1,590 | 1,613 | 1,585 | 1,600 | 1,922,600 |
| 2023/09/12 | 1,565 | 1,586 | 1,560 | 1,586 | 1,956,200 |
| 2023/09/11 | 1,576 | 1,580 | 1,545 | 1,560 | 1,518,600 |
| 2023/09/08 | 1,615 | 1,616 | 1,564 | 1,569 | 2,340,700 |
| 2023/09/07 | 1,608 | 1,626 | 1,607 | 1,613 | 1,932,400 |
| 2023/09/06 | 1,588 | 1,619 | 1,586 | 1,611 | 2,724,600 |
| 2023/09/05 | 1,588 | 1,589 | 1,572 | 1,582 | 1,575,200 |
| 2023/09/04 | 1,586 | 1,600 | 1,571 | 1,593 | 1,697,900 |
| 2023/09/01 | 1,578 | 1,591 | 1,573 | 1,584 | 2,152,300 |
| 2023/08/31 | 1,563 | 1,579 | 1,557 | 1,574 | 1,452,800 |
| 2023/08/30 | 1,559 | 1,573 | 1,553 | 1,558 | 1,411,300 |
| 2023/08/29 | 1,572 | 1,572 | 1,559 | 1,565 | 1,056,700 |
| 2023/08/28 | 1,550 | 1,560 | 1,544 | 1,560 | 1,420,700 |
| 2023/08/25 | 1,544 | 1,553 | 1,537 | 1,547 | 1,361,300 |
| 2023/08/24 | 1,585 | 1,585 | 1,563 | 1,569 | 1,227,800 |
| 2023/08/23 | 1,555 | 1,574 | 1,549 | 1,571 | 918,800 |
| 2023/08/22 | 1,569 | 1,584 | 1,545 | 1,566 | 1,631,700 |
| 2023/08/21 | 1,519 | 1,564 | 1,505 | 1,550 | 3,343,900 |
| 2023/08/18 | 1,480 | 1,519 | 1,479 | 1,499 | 1,686,700 |
| 2023/08/17 | 1,503 | 1,516 | 1,467 | 1,504 | 2,634,600 |
| 2023/08/16 | 1,529 | 1,529 | 1,501 | 1,513 | 1,774,600 |
| 2023/08/15 | 1,550 | 1,554 | 1,528 | 1,533 | 2,001,400 |
| 2023/08/14 | 1,570 | 1,579 | 1,523 | 1,525 | 3,885,700 |
| 2023/08/10 | 1,625 | 1,633 | 1,550 | 1,582 | 6,120,600 |
| 2023/08/09 | 1,452 | 1,639 | 1,446 | 1,636 | 10,816,000 |
| 2023/08/08 | 1,844 | 1,851 | 1,827 | 1,842 | 1,970,200 |
| 2023/08/07 | 1,798 | 1,831 | 1,789 | 1,827 | 1,002,100 |
| 2023/08/04 | 1,817 | 1,828 | 1,802 | 1,824 | 1,141,000 |
| 2023/08/03 | 1,847 | 1,857 | 1,831 | 1,834 | 1,738,600 |
| 2023/08/02 | 1,888 | 1,898 | 1,855 | 1,863 | 1,887,000 |
| 2023/08/01 | 1,879 | 1,905 | 1,875 | 1,904 | 1,215,700 |
| 2023/07/31 | 1,855 | 1,882 | 1,849 | 1,876 | 1,745,700 |
| 2023/07/28 | 1,800 | 1,832 | 1,784 | 1,830 | 2,162,200 |
| 2023/07/27 | 1,811 | 1,831 | 1,806 | 1,824 | 1,870,100 |
| 2023/07/26 | 1,829 | 1,839 | 1,823 | 1,832 | 1,469,200 |
| 2023/07/25 | 1,840 | 1,845 | 1,819 | 1,829 | 1,590,100 |
| 2023/07/24 | 1,808 | 1,828 | 1,800 | 1,822 | 1,665,000 |
| 2023/07/21 | 1,801 | 1,812 | 1,785 | 1,797 | 2,961,200 |
| 2023/07/20 | 1,840 | 1,843 | 1,816 | 1,819 | 1,802,300 |
| 2023/07/19 | 1,858 | 1,859 | 1,815 | 1,842 | 1,826,900 |
| 2023/07/18 | 1,842 | 1,858 | 1,834 | 1,840 | 2,149,400 |
| 2023/07/14 | 1,830 | 1,849 | 1,810 | 1,834 | 1,991,200 |
| 2023/07/13 | 1,840 | 1,840 | 1,809 | 1,833 | 1,997,800 |
| 2023/07/12 | 1,847 | 1,850 | 1,826 | 1,832 | 1,577,700 |
| 2023/07/11 | 1,831 | 1,842 | 1,820 | 1,829 | 1,299,800 |
| 2023/07/10 | 1,832 | 1,840 | 1,807 | 1,810 | 2,135,700 |
| 2023/07/07 | 1,856 | 1,864 | 1,827 | 1,827 | 2,165,200 |
| 2023/07/06 | 1,878 | 1,896 | 1,857 | 1,875 | 1,370,100 |
| 2023/07/05 | 1,901 | 1,904 | 1,879 | 1,887 | 1,540,700 |
| 2023/07/04 | 1,916 | 1,930 | 1,904 | 1,911 | 1,476,500 |
| 2023/07/03 | 1,878 | 1,944 | 1,875 | 1,932 | 2,448,300 |
| 2023/06/30 | 1,886 | 1,886 | 1,854 | 1,858 | 2,296,300 |
| 2023/06/29 | 1,895 | 1,912 | 1,874 | 1,882 | 1,802,500 |
| 2023/06/28 | 1,859 | 1,882 | 1,851 | 1,882 | 1,965,400 |
| 2023/06/27 | 1,853 | 1,855 | 1,807 | 1,837 | 1,904,900 |
| 2023/06/26 | 1,822 | 1,876 | 1,803 | 1,847 | 3,369,900 |
| 2023/06/23 | 1,827 | 1,842 | 1,769 | 1,782 | 3,194,600 |