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 |
|---|---|---|---|---|---|
| 2026/06/03 | 1,849 | 2,011 | 1,841 | 2,002 | 4,042,900 |
| 2026/06/02 | 1,821 | 1,853 | 1,794 | 1,824 | 2,398,000 |
| 2026/06/01 | 1,831 | 1,883 | 1,805 | 1,861 | 1,983,900 |
| 2026/05/29 | 1,940 | 1,941 | 1,822 | 1,845 | 5,128,700 |
| 2026/05/28 | 1,884 | 2,010 | 1,856 | 1,900 | 3,791,700 |
| 2026/05/27 | 1,922 | 1,948 | 1,885 | 1,911 | 2,446,500 |
| 2026/05/26 | 2,027 | 2,050 | 1,896 | 1,954 | 2,307,700 |
| 2026/05/25 | 1,983 | 2,082 | 1,980 | 2,026 | 2,724,700 |
| 2026/05/22 | 1,953 | 1,985 | 1,919 | 1,965 | 2,073,000 |
| 2026/05/21 | 1,932 | 2,005 | 1,860 | 1,966 | 2,779,400 |
| 2026/05/20 | 2,020 | 2,042 | 1,910 | 1,923 | 2,160,600 |
| 2026/05/19 | 2,064 | 2,076 | 1,996 | 2,020 | 2,674,400 |
| 2026/05/18 | 2,220 | 2,233 | 2,055 | 2,086 | 2,770,100 |
| 2026/05/15 | 2,350 | 2,390 | 2,228 | 2,266 | 3,068,700 |
| 2026/05/14 | 2,160 | 2,327 | 2,136 | 2,327 | 4,640,400 |
| 2026/05/13 | 2,110 | 2,150 | 2,050 | 2,142 | 3,806,700 |
| 2026/05/12 | 1,978 | 2,194 | 1,956 | 2,160 | 5,319,400 |
| 2026/05/11 | 1,770 | 1,969 | 1,757 | 1,969 | 5,465,300 |
| 2026/05/08 | 1,876 | 1,896 | 1,808 | 1,881 | 3,416,500 |
| 2026/05/07 | 1,801 | 1,879 | 1,779 | 1,856 | 3,319,900 |
| 2026/05/01 | 1,740 | 1,808 | 1,732 | 1,800 | 3,271,800 |
| 2026/04/30 | 1,688 | 1,736 | 1,678 | 1,727 | 3,134,700 |
| 2026/04/28 | 1,674 | 1,706 | 1,642 | 1,706 | 3,223,100 |
| 2026/04/27 | 1,672 | 1,683 | 1,618 | 1,680 | 3,184,100 |
| 2026/04/24 | 1,669 | 1,693 | 1,634 | 1,675 | 4,525,200 |
| 2026/04/23 | 1,870 | 1,878 | 1,686 | 1,696 | 3,595,100 |
| 2026/04/22 | 1,959 | 1,959 | 1,890 | 1,892 | 2,091,800 |
| 2026/04/21 | 1,950 | 1,985 | 1,949 | 1,978 | 1,393,800 |
| 2026/04/20 | 1,927 | 1,950 | 1,917 | 1,950 | 958,200 |
| 2026/04/17 | 1,919 | 1,933 | 1,915 | 1,916 | 964,300 |
| 2026/04/16 | 1,923 | 1,957 | 1,914 | 1,938 | 931,400 |
| 2026/04/15 | 1,965 | 1,983 | 1,919 | 1,923 | 1,102,900 |
| 2026/04/14 | 1,954 | 1,965 | 1,940 | 1,946 | 722,300 |
| 2026/04/13 | 1,909 | 1,930 | 1,900 | 1,921 | 834,300 |
| 2026/04/10 | 1,929 | 1,955 | 1,898 | 1,918 | 1,256,600 |
| 2026/04/09 | 1,980 | 1,980 | 1,925 | 1,927 | 1,180,100 |
| 2026/04/08 | 2,009 | 2,010 | 1,954 | 1,960 | 1,604,100 |
| 2026/04/07 | 2,015 | 2,027 | 1,927 | 1,940 | 1,363,900 |
| 2026/04/06 | 2,000 | 2,051 | 1,998 | 2,019 | 797,500 |
| 2026/04/03 | 1,980 | 2,021 | 1,979 | 2,018 | 935,300 |
| 2026/03/27 | 1,950 | 1,975 | 1,941 | 1,968 | 1,113,700 |
| 2026/03/26 | 1,969 | 1,972 | 1,941 | 1,956 | 1,050,300 |
| 2026/03/25 | 1,975 | 1,990 | 1,950 | 1,958 | 1,022,100 |
| 2026/03/24 | 1,964 | 1,970 | 1,935 | 1,953 | 990,800 |
| 2026/03/23 | 1,905 | 1,934 | 1,891 | 1,925 | 1,000,400 |
| 2026/03/19 | 1,940 | 1,965 | 1,927 | 1,935 | 2,677,600 |
| 2026/03/18 | 1,944 | 1,980 | 1,938 | 1,980 | 805,100 |
| 2026/03/17 | 1,928 | 1,940 | 1,913 | 1,922 | 977,000 |
| 2026/03/16 | 1,936 | 1,957 | 1,924 | 1,925 | 990,300 |
| 2026/03/13 | 1,892 | 1,958 | 1,892 | 1,927 | 1,459,900 |
| 2026/03/12 | 1,924 | 1,932 | 1,895 | 1,932 | 1,206,000 |
| 2026/03/11 | 1,941 | 1,966 | 1,939 | 1,944 | 1,011,800 |
| 2026/03/10 | 1,938 | 1,957 | 1,891 | 1,925 | 1,441,000 |
| 2026/03/09 | 1,867 | 1,912 | 1,840 | 1,898 | 1,625,200 |
| 2026/03/06 | 1,912 | 1,980 | 1,879 | 1,971 | 1,114,700 |
| 2026/03/05 | 1,974 | 1,998 | 1,939 | 1,952 | 1,175,100 |
| 2026/03/04 | 1,950 | 1,954 | 1,881 | 1,927 | 2,344,900 |
| 2026/03/03 | 1,970 | 1,997 | 1,950 | 1,961 | 858,800 |
| 2026/03/02 | 2,023 | 2,025 | 1,971 | 1,981 | 918,300 |
| 2026/02/27 | 1,958 | 2,007 | 1,951 | 1,997 | 1,099,600 |
| 2026/02/26 | 1,981 | 1,987 | 1,957 | 1,974 | 1,154,200 |
| 2026/02/25 | 1,975 | 1,994 | 1,964 | 1,973 | 766,200 |
| 2026/02/24 | 1,952 | 1,975 | 1,949 | 1,975 | 822,700 |
| 2026/02/20 | 1,950 | 1,972 | 1,947 | 1,964 | 698,900 |
| 2026/02/19 | 1,950 | 1,979 | 1,937 | 1,970 | 779,000 |
| 2026/02/18 | 1,950 | 1,992 | 1,946 | 1,950 | 1,153,100 |
| 2026/02/17 | 1,877 | 1,951 | 1,865 | 1,941 | 2,134,300 |
| 2026/02/16 | 1,980 | 1,983 | 1,837 | 1,837 | 1,665,200 |
| 2026/02/13 | 1,946 | 1,990 | 1,907 | 1,970 | 2,276,000 |
| 2026/02/12 | 1,950 | 1,959 | 1,929 | 1,955 | 1,955,400 |
| 2026/02/10 | 1,960 | 1,965 | 1,933 | 1,945 | 2,148,600 |
| 2026/02/09 | 1,944 | 1,980 | 1,931 | 1,954 | 3,290,500 |
| 2026/02/06 | 1,825 | 1,900 | 1,737 | 1,849 | 5,887,600 |
| 2026/02/05 | 1,995 | 1,998 | 1,925 | 1,937 | 2,151,900 |
| 2026/02/04 | 1,979 | 1,990 | 1,937 | 1,955 | 1,802,400 |
| 2026/02/03 | 1,957 | 1,982 | 1,947 | 1,980 | 1,253,400 |
| 2026/02/02 | 1,964 | 1,972 | 1,921 | 1,932 | 1,229,800 |
| 2026/01/30 | 1,899 | 1,947 | 1,891 | 1,941 | 1,689,400 |
| 2026/01/29 | 1,921 | 1,942 | 1,897 | 1,915 | 1,510,900 |
| 2026/01/28 | 1,950 | 1,998 | 1,933 | 1,943 | 1,477,900 |
| 2026/01/27 | 1,898 | 1,981 | 1,887 | 1,950 | 1,437,500 |
| 2026/01/26 | 1,900 | 1,949 | 1,888 | 1,917 | 2,451,900 |
| 2026/01/23 | 1,961 | 1,976 | 1,937 | 1,950 | 1,793,300 |
| 2026/01/22 | 1,837 | 1,977 | 1,837 | 1,950 | 3,080,600 |
| 2026/01/21 | 1,788 | 1,837 | 1,779 | 1,837 | 1,349,800 |
| 2026/01/20 | 1,836 | 1,894 | 1,835 | 1,862 | 1,471,600 |
| 2026/01/19 | 1,823 | 1,872 | 1,805 | 1,867 | 834,700 |
| 2026/01/16 | 1,840 | 1,865 | 1,835 | 1,843 | 664,200 |
| 2026/01/15 | 1,860 | 1,868 | 1,829 | 1,848 | 1,336,200 |
| 2026/01/14 | 1,829 | 1,872 | 1,828 | 1,868 | 1,104,900 |
| 2026/01/13 | 1,839 | 1,840 | 1,803 | 1,828 | 1,563,800 |
| 2026/01/09 | 1,802 | 1,812 | 1,766 | 1,788 | 1,081,200 |
| 2026/01/08 | 1,770 | 1,800 | 1,758 | 1,783 | 914,000 |
| 2026/01/07 | 1,768 | 1,806 | 1,759 | 1,773 | 993,500 |
| 2026/01/06 | 1,749 | 1,775 | 1,743 | 1,769 | 916,200 |
| 2026/01/05 | 1,743 | 1,761 | 1,740 | 1,743 | 843,800 |
| 2025/12/30 | 1,740 | 1,754 | 1,728 | 1,744 | 695,400 |
| 2025/12/29 | 1,742 | 1,767 | 1,738 | 1,740 | 868,200 |
| 2025/12/26 | 1,740 | 1,761 | 1,738 | 1,757 | 682,600 |
| 2025/12/25 | 1,740 | 1,743 | 1,728 | 1,733 | 443,500 |
| 2025/12/24 | 1,741 | 1,764 | 1,720 | 1,720 | 805,200 |
| 2025/12/23 | 1,714 | 1,746 | 1,714 | 1,738 | 779,800 |
| 2025/12/22 | 1,719 | 1,738 | 1,710 | 1,729 | 1,014,900 |
| 2025/12/19 | 1,708 | 1,742 | 1,701 | 1,704 | 1,735,000 |
| 2025/12/18 | 1,708 | 1,716 | 1,689 | 1,693 | 912,800 |
| 2025/12/17 | 1,764 | 1,766 | 1,718 | 1,723 | 983,300 |
| 2025/12/16 | 1,806 | 1,813 | 1,773 | 1,773 | 822,600 |
| 2025/12/15 | 1,820 | 1,834 | 1,810 | 1,824 | 548,800 |
| 2025/12/12 | 1,864 | 1,866 | 1,822 | 1,830 | 1,178,500 |
| 2025/12/11 | 1,842 | 1,848 | 1,820 | 1,848 | 783,100 |
| 2025/12/10 | 1,849 | 1,873 | 1,825 | 1,834 | 768,700 |
| 2025/12/09 | 1,851 | 1,876 | 1,851 | 1,860 | 1,057,700 |
| 2025/12/08 | 1,868 | 1,879 | 1,850 | 1,862 | 924,000 |
| 2025/12/05 | 1,853 | 1,862 | 1,834 | 1,836 | 924,700 |
| 2025/12/04 | 1,809 | 1,851 | 1,804 | 1,848 | 945,400 |
| 2025/12/03 | 1,800 | 1,832 | 1,800 | 1,812 | 854,200 |
| 2025/12/02 | 1,855 | 1,857 | 1,802 | 1,806 | 791,200 |
| 2025/12/01 | 1,811 | 1,865 | 1,809 | 1,855 | 1,388,800 |
| 2025/11/28 | 1,835 | 1,836 | 1,799 | 1,807 | 1,262,100 |
| 2025/11/27 | 1,800 | 1,828 | 1,788 | 1,819 | 1,164,100 |
| 2025/11/26 | 1,774 | 1,802 | 1,761 | 1,800 | 2,027,600 |
| 2025/11/25 | 1,752 | 1,780 | 1,743 | 1,771 | 1,951,900 |
| 2025/11/21 | 1,716 | 1,771 | 1,716 | 1,749 | 2,176,400 |
| 2025/11/20 | 1,805 | 1,818 | 1,715 | 1,736 | 2,164,700 |
| 2025/11/19 | 1,748 | 1,786 | 1,745 | 1,786 | 1,748,100 |
| 2025/11/18 | 1,778 | 1,802 | 1,758 | 1,758 | 1,911,700 |
| 2025/11/17 | 1,810 | 1,814 | 1,786 | 1,800 | 1,540,100 |
| 2025/11/14 | 1,795 | 1,806 | 1,780 | 1,800 | 1,330,800 |
| 2025/11/13 | 1,800 | 1,805 | 1,788 | 1,800 | 1,381,600 |
| 2025/11/12 | 1,776 | 1,802 | 1,770 | 1,795 | 2,316,100 |
| 2025/11/11 | 1,794 | 1,804 | 1,765 | 1,776 | 2,126,900 |
| 2025/11/10 | 1,780 | 1,802 | 1,775 | 1,787 | 2,053,000 |
| 2025/11/07 | 1,710 | 1,793 | 1,709 | 1,765 | 3,539,400 |
| 2025/11/06 | 1,800 | 1,815 | 1,788 | 1,800 | 1,638,900 |
| 2025/11/05 | 1,800 | 1,812 | 1,762 | 1,801 | 2,562,700 |
| 2025/11/04 | 1,805 | 1,835 | 1,799 | 1,806 | 1,842,700 |
| 2025/10/31 | 1,803 | 1,820 | 1,796 | 1,802 | 1,683,600 |
| 2025/10/30 | 1,799 | 1,820 | 1,788 | 1,815 | 5,355,600 |
| 2025/10/29 | 1,838 | 1,839 | 1,804 | 1,817 | 1,280,800 |
| 2025/10/28 | 1,869 | 1,869 | 1,831 | 1,839 | 929,500 |
| 2025/10/27 | 1,885 | 1,910 | 1,872 | 1,883 | 1,195,300 |
| 2025/10/24 | 1,878 | 1,894 | 1,861 | 1,885 | 1,330,100 |
| 2025/10/23 | 1,854 | 1,859 | 1,826 | 1,857 | 1,285,800 |
| 2025/10/22 | 1,811 | 1,855 | 1,806 | 1,848 | 873,300 |
| 2025/10/21 | 1,832 | 1,847 | 1,811 | 1,825 | 878,600 |
| 2025/10/20 | 1,841 | 1,842 | 1,802 | 1,824 | 1,025,200 |
| 2025/10/17 | 1,800 | 1,814 | 1,796 | 1,801 | 1,068,000 |
| 2025/10/16 | 1,836 | 1,842 | 1,806 | 1,808 | 1,495,400 |
| 2025/10/15 | 1,796 | 1,803 | 1,780 | 1,800 | 1,321,800 |
| 2025/10/14 | 1,778 | 1,810 | 1,761 | 1,776 | 2,161,900 |
| 2025/10/10 | 1,894 | 1,894 | 1,815 | 1,818 | 1,901,900 |
| 2025/10/09 | 1,891 | 1,934 | 1,873 | 1,910 | 1,674,800 |
| 2025/10/08 | 1,850 | 1,890 | 1,842 | 1,874 | 2,080,400 |
| 2025/10/07 | 1,853 | 1,886 | 1,817 | 1,862 | 3,210,600 |
| 2025/10/06 | 1,780 | 1,840 | 1,749 | 1,824 | 3,869,400 |
| 2025/10/03 | 1,739 | 1,758 | 1,732 | 1,738 | 1,817,900 |
| 2025/10/02 | 1,691 | 1,764 | 1,689 | 1,748 | 2,737,900 |
| 2025/10/01 | 1,722 | 1,722 | 1,670 | 1,685 | 1,946,500 |
| 2025/09/30 | 1,715 | 1,736 | 1,706 | 1,725 | 1,908,200 |
| 2025/09/29 | 1,737 | 1,751 | 1,707 | 1,710 | 1,761,800 |
| 2025/09/26 | 1,778 | 1,784 | 1,756 | 1,769 | 2,314,200 |
| 2025/09/25 | 1,800 | 1,815 | 1,787 | 1,795 | 2,016,800 |
| 2025/09/24 | 1,826 | 1,826 | 1,783 | 1,800 | 1,931,800 |
| 2025/09/22 | 1,835 | 1,859 | 1,819 | 1,839 | 1,830,800 |
| 2025/09/19 | 1,879 | 1,942 | 1,826 | 1,880 | 6,374,100 |
| 2025/09/18 | 1,750 | 1,782 | 1,738 | 1,761 | 1,807,400 |
| 2025/09/17 | 1,750 | 1,754 | 1,720 | 1,739 | 1,961,100 |
| 2025/09/16 | 1,750 | 1,773 | 1,739 | 1,760 | 2,183,400 |
| 2025/09/12 | 1,777 | 1,786 | 1,756 | 1,773 | 1,762,100 |
| 2025/09/11 | 1,721 | 1,774 | 1,721 | 1,762 | 1,918,800 |
| 2025/09/10 | 1,700 | 1,721 | 1,698 | 1,721 | 1,625,500 |
| 2025/09/09 | 1,716 | 1,719 | 1,699 | 1,713 | 1,358,300 |
| 2025/09/08 | 1,700 | 1,723 | 1,683 | 1,702 | 2,073,000 |
| 2025/09/05 | 1,639 | 1,706 | 1,633 | 1,700 | 2,209,700 |
| 2025/09/04 | 1,622 | 1,633 | 1,600 | 1,607 | 1,537,300 |
| 2025/09/03 | 1,653 | 1,653 | 1,619 | 1,633 | 2,052,300 |
| 2025/09/02 | 1,660 | 1,699 | 1,651 | 1,661 | 2,009,600 |
| 2025/09/01 | 1,651 | 1,702 | 1,630 | 1,700 | 2,373,100 |
| 2025/08/29 | 1,656 | 1,693 | 1,637 | 1,669 | 2,790,900 |
| 2025/08/28 | 1,723 | 1,807 | 1,660 | 1,672 | 12,157,000 |
| 2025/08/27 | 1,583 | 1,747 | 1,532 | 1,747 | 10,963,400 |
| 2025/08/26 | 1,436 | 1,452 | 1,422 | 1,447 | 1,130,700 |
| 2025/08/25 | 1,450 | 1,458 | 1,434 | 1,445 | 1,075,700 |
| 2025/08/22 | 1,427 | 1,440 | 1,421 | 1,438 | 1,019,400 |
| 2025/08/21 | 1,441 | 1,445 | 1,427 | 1,432 | 895,500 |
| 2025/08/20 | 1,465 | 1,476 | 1,448 | 1,454 | 2,161,100 |
| 2025/08/19 | 1,428 | 1,464 | 1,426 | 1,447 | 1,668,500 |
| 2025/08/18 | 1,414 | 1,425 | 1,410 | 1,423 | 1,188,100 |
| 2025/08/15 | 1,406 | 1,422 | 1,406 | 1,408 | 1,143,900 |
| 2025/08/14 | 1,411 | 1,421 | 1,404 | 1,409 | 1,235,600 |
| 2025/08/13 | 1,433 | 1,442 | 1,411 | 1,411 | 1,675,500 |
| 2025/08/12 | 1,401 | 1,441 | 1,401 | 1,419 | 2,176,600 |
| 2025/08/08 | 1,436 | 1,436 | 1,381 | 1,398 | 4,674,100 |
| 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 |