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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,466 | 1,484 | 1,457 | 1,471 | 1,473,200 |
| 2025/08/06 | 1,465 | 1,489 | 1,463 | 1,477 | 1,063,800 |
| 2025/08/05 | 1,470 | 1,489 | 1,458 | 1,468 | 1,081,500 |
| 2025/08/04 | 1,448 | 1,460 | 1,440 | 1,453 | 1,087,100 |
| 2025/08/01 | 1,471 | 1,475 | 1,453 | 1,474 | 1,369,800 |
| 2025/07/31 | 1,465 | 1,479 | 1,464 | 1,474 | 1,184,300 |
| 2025/07/30 | 1,450 | 1,472 | 1,449 | 1,471 | 1,158,000 |
| 2025/07/29 | 1,480 | 1,481 | 1,463 | 1,465 | 965,700 |
| 2025/07/28 | 1,473 | 1,488 | 1,462 | 1,480 | 837,100 |
| 2025/07/25 | 1,493 | 1,498 | 1,468 | 1,471 | 957,900 |
| 2025/07/24 | 1,481 | 1,500 | 1,477 | 1,489 | 1,587,700 |
| 2025/07/23 | 1,412 | 1,467 | 1,412 | 1,465 | 1,870,200 |
| 2025/07/22 | 1,399 | 1,406 | 1,367 | 1,377 | 1,368,600 |
| 2025/07/18 | 1,419 | 1,419 | 1,399 | 1,405 | 892,100 |
| 2025/07/17 | 1,405 | 1,414 | 1,402 | 1,411 | 874,200 |
| 2025/07/16 | 1,427 | 1,435 | 1,416 | 1,420 | 894,500 |
| 2025/07/15 | 1,437 | 1,440 | 1,430 | 1,436 | 1,025,500 |
| 2025/07/14 | 1,458 | 1,458 | 1,432 | 1,436 | 986,000 |
| 2025/07/11 | 1,445 | 1,472 | 1,435 | 1,467 | 1,830,300 |
| 2025/07/10 | 1,495 | 1,502 | 1,431 | 1,437 | 2,631,000 |
| 2025/07/09 | 1,488 | 1,522 | 1,481 | 1,517 | 2,192,700 |
| 2025/07/08 | 1,491 | 1,499 | 1,470 | 1,470 | 1,651,900 |
| 2025/07/07 | 1,509 | 1,521 | 1,488 | 1,490 | 934,400 |
| 2025/07/04 | 1,508 | 1,516 | 1,493 | 1,509 | 1,140,100 |
| 2025/07/03 | 1,493 | 1,520 | 1,480 | 1,507 | 2,219,400 |
| 2025/07/02 | 1,451 | 1,484 | 1,446 | 1,480 | 1,716,600 |
| 2025/07/01 | 1,474 | 1,493 | 1,456 | 1,465 | 1,757,400 |
| 2025/06/30 | 1,493 | 1,515 | 1,470 | 1,480 | 2,517,500 |
| 2025/06/27 | 1,463 | 1,498 | 1,459 | 1,463 | 2,311,900 |
| 2025/06/26 | 1,440 | 1,444 | 1,431 | 1,444 | 1,228,300 |
| 2025/06/25 | 1,430 | 1,455 | 1,421 | 1,430 | 1,421,300 |
| 2025/06/24 | 1,423 | 1,435 | 1,405 | 1,414 | 964,800 |
| 2025/06/23 | 1,425 | 1,428 | 1,401 | 1,408 | 762,900 |
| 2025/06/20 | 1,439 | 1,444 | 1,430 | 1,433 | 1,060,600 |
| 2025/06/19 | 1,457 | 1,461 | 1,425 | 1,432 | 861,500 |
| 2025/06/18 | 1,451 | 1,460 | 1,443 | 1,455 | 680,000 |
| 2025/06/17 | 1,434 | 1,446 | 1,431 | 1,442 | 799,400 |
| 2025/06/16 | 1,433 | 1,462 | 1,419 | 1,427 | 1,685,400 |
| 2025/06/13 | 1,454 | 1,468 | 1,398 | 1,403 | 1,882,800 |
| 2025/06/12 | 1,484 | 1,495 | 1,445 | 1,445 | 1,396,700 |
| 2025/06/11 | 1,444 | 1,492 | 1,439 | 1,476 | 1,605,900 |
| 2025/06/10 | 1,411 | 1,432 | 1,409 | 1,420 | 1,199,600 |
| 2025/06/09 | 1,427 | 1,430 | 1,401 | 1,406 | 900,500 |
| 2025/06/06 | 1,426 | 1,438 | 1,415 | 1,421 | 1,100,000 |
| 2025/06/05 | 1,440 | 1,453 | 1,435 | 1,444 | 1,252,000 |
| 2025/06/04 | 1,456 | 1,460 | 1,433 | 1,441 | 1,841,900 |
| 2025/06/03 | 1,420 | 1,438 | 1,414 | 1,430 | 1,911,900 |
| 2025/06/02 | 1,431 | 1,441 | 1,393 | 1,405 | 2,092,500 |
| 2025/05/30 | 1,459 | 1,472 | 1,451 | 1,459 | 2,744,700 |
| 2025/05/29 | 1,445 | 1,466 | 1,437 | 1,462 | 1,579,000 |
| 2025/05/28 | 1,430 | 1,431 | 1,413 | 1,430 | 1,560,500 |
| 2025/05/27 | 1,394 | 1,398 | 1,380 | 1,390 | 875,700 |
| 2025/05/26 | 1,407 | 1,414 | 1,380 | 1,382 | 927,300 |
| 2025/05/23 | 1,397 | 1,410 | 1,393 | 1,400 | 1,243,900 |
| 2025/05/22 | 1,388 | 1,393 | 1,363 | 1,372 | 1,617,900 |
| 2025/05/21 | 1,439 | 1,444 | 1,415 | 1,415 | 753,800 |
| 2025/05/20 | 1,420 | 1,446 | 1,402 | 1,421 | 1,845,400 |
| 2025/05/19 | 1,438 | 1,438 | 1,417 | 1,420 | 1,025,600 |
| 2025/05/16 | 1,435 | 1,444 | 1,423 | 1,431 | 914,600 |
| 2025/05/15 | 1,422 | 1,446 | 1,414 | 1,440 | 1,113,200 |
| 2025/05/14 | 1,462 | 1,466 | 1,423 | 1,434 | 1,453,800 |
| 2025/05/13 | 1,450 | 1,484 | 1,441 | 1,471 | 1,448,300 |
| 2025/05/12 | 1,450 | 1,457 | 1,419 | 1,426 | 1,853,000 |
| 2025/05/09 | 1,396 | 1,439 | 1,363 | 1,439 | 4,641,500 |
| 2025/05/08 | 1,408 | 1,415 | 1,387 | 1,406 | 2,198,800 |
| 2025/05/07 | 1,388 | 1,404 | 1,385 | 1,390 | 1,804,300 |
| 2025/05/02 | 1,394 | 1,409 | 1,387 | 1,405 | 1,374,300 |
| 2025/05/01 | 1,370 | 1,388 | 1,360 | 1,378 | 1,962,500 |
| 2025/04/30 | 1,410 | 1,422 | 1,358 | 1,370 | 4,143,400 |
| 2025/04/28 | 1,506 | 1,530 | 1,504 | 1,510 | 2,757,500 |
| 2025/04/25 | 1,509 | 1,532 | 1,504 | 1,511 | 1,091,600 |
| 2025/04/24 | 1,500 | 1,512 | 1,489 | 1,495 | 865,600 |
| 2025/04/23 | 1,506 | 1,506 | 1,476 | 1,484 | 792,000 |
| 2025/04/22 | 1,416 | 1,462 | 1,412 | 1,453 | 1,209,800 |
| 2025/04/21 | 1,469 | 1,473 | 1,436 | 1,437 | 559,400 |
| 2025/04/18 | 1,485 | 1,494 | 1,472 | 1,477 | 515,900 |
| 2025/04/17 | 1,447 | 1,488 | 1,446 | 1,484 | 914,600 |
| 2025/04/16 | 1,464 | 1,467 | 1,433 | 1,446 | 923,200 |
| 2025/04/15 | 1,451 | 1,473 | 1,445 | 1,468 | 819,800 |
| 2025/04/14 | 1,450 | 1,461 | 1,434 | 1,444 | 1,012,700 |
| 2025/04/11 | 1,364 | 1,437 | 1,364 | 1,422 | 1,701,900 |
| 2025/04/10 | 1,463 | 1,465 | 1,421 | 1,444 | 1,469,500 |
| 2025/04/09 | 1,314 | 1,364 | 1,301 | 1,353 | 2,980,900 |
| 2025/04/08 | 1,303 | 1,364 | 1,303 | 1,335 | 1,557,000 |
| 2025/04/07 | 1,281 | 1,307 | 1,239 | 1,270 | 1,970,900 |
| 2025/04/04 | 1,429 | 1,436 | 1,365 | 1,395 | 1,750,500 |
| 2025/04/03 | 1,420 | 1,463 | 1,420 | 1,457 | 2,650,700 |
| 2025/04/02 | 1,506 | 1,511 | 1,471 | 1,480 | 1,754,900 |
| 2025/04/01 | 1,502 | 1,520 | 1,487 | 1,509 | 1,886,400 |
| 2025/03/31 | 1,509 | 1,524 | 1,481 | 1,482 | 1,739,200 |
| 2025/03/28 | 1,562 | 1,563 | 1,543 | 1,549 | 1,620,400 |
| 2025/03/27 | 1,591 | 1,608 | 1,585 | 1,606 | 1,332,100 |
| 2025/03/26 | 1,585 | 1,606 | 1,582 | 1,602 | 1,213,200 |
| 2025/03/25 | 1,602 | 1,604 | 1,578 | 1,589 | 1,523,600 |
| 2025/03/24 | 1,639 | 1,646 | 1,596 | 1,596 | 1,453,500 |
| 2025/03/21 | 1,653 | 1,655 | 1,633 | 1,646 | 3,106,900 |
| 2025/03/19 | 1,657 | 1,667 | 1,635 | 1,640 | 1,431,300 |
| 2025/03/18 | 1,659 | 1,673 | 1,649 | 1,660 | 1,003,700 |
| 2025/03/17 | 1,650 | 1,664 | 1,644 | 1,662 | 970,000 |
| 2025/03/14 | 1,623 | 1,654 | 1,623 | 1,643 | 2,213,000 |
| 2025/03/13 | 1,607 | 1,637 | 1,602 | 1,608 | 1,744,200 |
| 2025/03/12 | 1,632 | 1,646 | 1,576 | 1,592 | 1,967,700 |
| 2025/03/11 | 1,650 | 1,656 | 1,617 | 1,637 | 2,247,500 |
| 2025/03/10 | 1,654 | 1,668 | 1,632 | 1,655 | 1,741,000 |
| 2025/03/07 | 1,559 | 1,649 | 1,557 | 1,630 | 2,980,900 |
| 2025/03/06 | 1,553 | 1,592 | 1,553 | 1,571 | 1,768,800 |
| 2025/03/05 | 1,530 | 1,554 | 1,521 | 1,551 | 1,689,500 |
| 2025/03/04 | 1,535 | 1,552 | 1,517 | 1,530 | 1,879,900 |
| 2025/03/03 | 1,563 | 1,565 | 1,536 | 1,545 | 1,704,600 |
| 2025/02/28 | 1,583 | 1,594 | 1,554 | 1,563 | 2,387,900 |
| 2025/02/27 | 1,547 | 1,599 | 1,545 | 1,586 | 1,574,700 |
| 2025/02/26 | 1,548 | 1,549 | 1,528 | 1,535 | 1,428,600 |
| 2025/02/25 | 1,527 | 1,555 | 1,520 | 1,550 | 1,358,300 |
| 2025/02/21 | 1,537 | 1,545 | 1,524 | 1,534 | 1,473,400 |
| 2025/02/20 | 1,523 | 1,545 | 1,520 | 1,541 | 1,272,600 |
| 2025/02/19 | 1,534 | 1,552 | 1,529 | 1,531 | 1,129,100 |
| 2025/02/18 | 1,528 | 1,547 | 1,522 | 1,532 | 999,800 |
| 2025/02/17 | 1,551 | 1,552 | 1,532 | 1,537 | 1,281,400 |
| 2025/02/14 | 1,561 | 1,577 | 1,548 | 1,550 | 1,575,700 |
| 2025/02/13 | 1,556 | 1,580 | 1,550 | 1,561 | 1,956,700 |
| 2025/02/12 | 1,538 | 1,562 | 1,515 | 1,556 | 2,453,300 |
| 2025/02/10 | 1,528 | 1,540 | 1,508 | 1,515 | 2,373,700 |
| 2025/02/07 | 1,616 | 1,628 | 1,535 | 1,537 | 5,799,100 |
| 2025/02/06 | 1,685 | 1,710 | 1,681 | 1,694 | 2,100,600 |
| 2025/02/05 | 1,678 | 1,686 | 1,660 | 1,664 | 2,079,300 |
| 2025/02/04 | 1,662 | 1,680 | 1,651 | 1,665 | 1,424,900 |
| 2025/02/03 | 1,631 | 1,658 | 1,613 | 1,633 | 1,918,300 |
| 2025/01/31 | 1,672 | 1,679 | 1,653 | 1,671 | 1,408,600 |
| 2025/01/30 | 1,683 | 1,693 | 1,666 | 1,672 | 1,795,300 |
| 2025/01/29 | 1,686 | 1,698 | 1,654 | 1,683 | 1,731,800 |
| 2025/01/28 | 1,683 | 1,711 | 1,681 | 1,692 | 1,221,200 |
| 2025/01/27 | 1,704 | 1,714 | 1,690 | 1,707 | 1,177,900 |
| 2025/01/24 | 1,707 | 1,719 | 1,683 | 1,685 | 1,099,100 |
| 2025/01/23 | 1,706 | 1,719 | 1,698 | 1,707 | 1,079,600 |
| 2025/01/22 | 1,709 | 1,730 | 1,706 | 1,712 | 1,105,600 |
| 2025/01/21 | 1,699 | 1,723 | 1,693 | 1,709 | 1,585,600 |
| 2025/01/20 | 1,677 | 1,711 | 1,676 | 1,694 | 1,171,700 |
| 2025/01/17 | 1,636 | 1,661 | 1,627 | 1,658 | 1,476,200 |
| 2025/01/16 | 1,653 | 1,669 | 1,647 | 1,652 | 1,218,300 |
| 2025/01/15 | 1,670 | 1,682 | 1,642 | 1,651 | 1,308,900 |
| 2025/01/14 | 1,656 | 1,684 | 1,647 | 1,664 | 1,814,800 |
| 2025/01/10 | 1,656 | 1,683 | 1,656 | 1,656 | 1,579,500 |
| 2025/01/09 | 1,695 | 1,702 | 1,642 | 1,652 | 1,483,400 |
| 2025/01/08 | 1,683 | 1,722 | 1,667 | 1,714 | 1,884,400 |
| 2025/01/07 | 1,632 | 1,698 | 1,630 | 1,683 | 2,708,100 |
| 2025/01/06 | 1,640 | 1,652 | 1,628 | 1,628 | 1,646,500 |
| 2024/12/30 | 1,652 | 1,657 | 1,633 | 1,640 | 1,258,700 |
| 2024/12/27 | 1,644 | 1,654 | 1,636 | 1,652 | 1,093,000 |
| 2024/12/26 | 1,612 | 1,639 | 1,612 | 1,634 | 1,055,500 |
| 2024/12/25 | 1,636 | 1,638 | 1,605 | 1,622 | 1,041,000 |
| 2024/12/24 | 1,631 | 1,641 | 1,624 | 1,640 | 1,241,200 |
| 2024/12/23 | 1,646 | 1,651 | 1,632 | 1,641 | 1,333,700 |
| 2024/12/20 | 1,640 | 1,656 | 1,630 | 1,637 | 1,704,300 |
| 2024/12/19 | 1,617 | 1,649 | 1,616 | 1,629 | 2,049,400 |
| 2024/12/18 | 1,650 | 1,663 | 1,637 | 1,649 | 1,254,100 |
| 2024/12/17 | 1,657 | 1,693 | 1,657 | 1,669 | 1,637,100 |
| 2024/12/16 | 1,692 | 1,705 | 1,657 | 1,660 | 1,375,300 |
| 2024/12/13 | 1,692 | 1,707 | 1,682 | 1,688 | 1,863,300 |
| 2024/12/12 | 1,673 | 1,707 | 1,661 | 1,698 | 2,205,900 |
| 2024/12/11 | 1,643 | 1,652 | 1,618 | 1,651 | 2,500,900 |
| 2024/12/10 | 1,669 | 1,682 | 1,643 | 1,657 | 1,850,400 |
| 2024/12/09 | 1,665 | 1,677 | 1,642 | 1,647 | 2,978,600 |
| 2024/12/06 | 1,666 | 1,683 | 1,628 | 1,656 | 3,721,100 |
| 2024/12/05 | 1,717 | 1,722 | 1,657 | 1,670 | 3,710,300 |
| 2024/12/04 | 1,759 | 1,763 | 1,709 | 1,710 | 2,774,400 |
| 2024/12/03 | 1,782 | 1,801 | 1,769 | 1,772 | 1,969,900 |
| 2024/12/02 | 1,766 | 1,795 | 1,746 | 1,782 | 1,694,800 |
| 2024/11/29 | 1,782 | 1,791 | 1,758 | 1,768 | 1,281,000 |
| 2024/11/28 | 1,779 | 1,807 | 1,777 | 1,789 | 1,341,700 |
| 2024/11/27 | 1,826 | 1,838 | 1,782 | 1,788 | 1,695,300 |
| 2024/11/26 | 1,855 | 1,869 | 1,818 | 1,853 | 1,279,700 |
| 2024/11/25 | 1,860 | 1,896 | 1,858 | 1,862 | 2,273,100 |
| 2024/11/22 | 1,860 | 1,871 | 1,842 | 1,846 | 1,220,800 |
| 2024/11/21 | 1,885 | 1,886 | 1,855 | 1,858 | 1,661,300 |
| 2024/11/20 | 1,865 | 1,895 | 1,865 | 1,892 | 1,442,200 |
| 2024/11/19 | 1,798 | 1,862 | 1,794 | 1,862 | 1,713,500 |
| 2024/11/18 | 1,821 | 1,845 | 1,816 | 1,831 | 1,398,500 |
| 2024/11/15 | 1,869 | 1,880 | 1,850 | 1,850 | 1,286,500 |
| 2024/11/14 | 1,866 | 1,892 | 1,863 | 1,869 | 1,450,900 |
| 2024/11/13 | 1,925 | 1,951 | 1,871 | 1,875 | 1,789,800 |
| 2024/11/12 | 1,965 | 1,982 | 1,918 | 1,930 | 1,992,300 |
| 2024/11/11 | 2,009 | 2,010 | 1,951 | 1,965 | 2,211,600 |
| 2024/11/08 | 1,950 | 2,007 | 1,896 | 1,992 | 3,647,900 |
| 2024/11/07 | 1,917 | 1,950 | 1,900 | 1,931 | 3,249,800 |
| 2024/11/06 | 1,878 | 1,916 | 1,876 | 1,883 | 2,238,700 |
| 2024/11/05 | 1,840 | 1,873 | 1,818 | 1,870 | 2,287,600 |
| 2024/11/01 | 1,789 | 1,850 | 1,768 | 1,800 | 6,343,800 |
| 2024/10/31 | 1,910 | 1,922 | 1,890 | 1,909 | 2,799,800 |
| 2024/10/30 | 1,866 | 1,927 | 1,866 | 1,913 | 5,428,800 |
| 2024/10/29 | 1,845 | 1,857 | 1,828 | 1,850 | 1,436,300 |
| 2024/10/28 | 1,772 | 1,846 | 1,761 | 1,840 | 2,462,200 |
| 2024/10/25 | 1,784 | 1,797 | 1,769 | 1,789 | 1,761,200 |
| 2024/10/24 | 1,791 | 1,795 | 1,756 | 1,776 | 5,611,200 |
| 2024/10/23 | 1,822 | 1,833 | 1,808 | 1,815 | 1,808,000 |
| 2024/10/22 | 1,836 | 1,850 | 1,811 | 1,825 | 1,679,300 |
| 2024/10/21 | 1,852 | 1,859 | 1,829 | 1,840 | 2,485,100 |
| 2024/10/18 | 1,810 | 1,837 | 1,807 | 1,812 | 2,403,400 |
| 2024/10/17 | 1,800 | 1,836 | 1,784 | 1,808 | 3,306,800 |
| 2024/10/16 | 1,750 | 1,792 | 1,741 | 1,787 | 3,431,300 |
| 2024/10/15 | 1,770 | 1,805 | 1,763 | 1,789 | 2,672,800 |