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 |
|---|---|---|---|---|---|
| 1987/12/28 | 891 | 891 | 861 | 890 | 152,000 |
| 1987/12/26 | 909 | 910 | 890 | 890 | 265,000 |
| 1987/12/25 | 929 | 930 | 900 | 910 | 400,000 |
| 1987/12/24 | 921 | 945 | 921 | 930 | 593,000 |
| 1987/12/23 | 900 | 918 | 900 | 911 | 393,000 |
| 1987/12/22 | 909 | 910 | 899 | 905 | 376,000 |
| 1987/12/21 | 905 | 918 | 895 | 907 | 472,000 |
| 1987/12/18 | 900 | 905 | 890 | 905 | 178,000 |
| 1987/12/17 | 883 | 910 | 883 | 910 | 327,000 |
| 1987/12/16 | 909 | 915 | 892 | 892 | 676,000 |
| 1987/12/15 | 932 | 932 | 910 | 919 | 407,000 |
| 1987/12/14 | 907 | 922 | 907 | 922 | 142,000 |
| 1987/12/11 | 920 | 933 | 917 | 917 | 277,000 |
| 1987/12/10 | 952 | 952 | 930 | 945 | 287,000 |
| 1987/12/09 | 950 | 955 | 935 | 941 | 127,000 |
| 1987/12/08 | 922 | 945 | 920 | 941 | 149,000 |
| 1987/12/07 | 920 | 930 | 911 | 912 | 141,000 |
| 1987/12/05 | 901 | 916 | 901 | 915 | 117,000 |
| 1987/12/04 | 933 | 933 | 900 | 905 | 404,000 |
| 1987/12/03 | 920 | 930 | 910 | 915 | 202,000 |
| 1987/12/02 | 945 | 945 | 928 | 930 | 323,000 |
| 1987/12/01 | 927 | 940 | 912 | 938 | 615,000 |
| 1987/11/30 | 940 | 940 | 917 | 917 | 177,000 |
| 1987/11/28 | 944 | 944 | 930 | 930 | 113,000 |
| 1987/11/27 | 950 | 950 | 930 | 950 | 589,000 |
| 1987/11/26 | 945 | 947 | 938 | 940 | 242,000 |
| 1987/11/25 | 950 | 960 | 920 | 938 | 1,561,000 |
| 1987/11/24 | 945 | 956 | 915 | 920 | 741,000 |
| 1987/11/20 | 939 | 939 | 911 | 935 | 286,000 |
| 1987/11/19 | 958 | 960 | 927 | 935 | 511,000 |
| 1987/11/18 | 935 | 953 | 933 | 953 | 475,000 |
| 1987/11/17 | 950 | 950 | 935 | 945 | 361,000 |
| 1987/11/16 | 930 | 949 | 930 | 948 | 521,000 |
| 1987/11/13 | 920 | 944 | 911 | 925 | 1,510,000 |
| 1987/11/12 | 865 | 890 | 845 | 890 | 1,129,000 |
| 1987/11/11 | 873 | 890 | 800 | 845 | 1,607,000 |
| 1987/11/10 | 901 | 901 | 865 | 883 | 361,000 |
| 1987/11/09 | 928 | 930 | 905 | 918 | 567,000 |
| 1987/11/07 | 919 | 920 | 915 | 920 | 344,000 |
| 1987/11/06 | 902 | 915 | 895 | 909 | 2,028,000 |
| 1987/11/05 | 920 | 930 | 910 | 911 | 619,000 |
| 1987/11/04 | 950 | 950 | 920 | 940 | 397,000 |
| 1987/11/02 | 960 | 970 | 950 | 968 | 503,000 |
| 1987/10/31 | 959 | 979 | 959 | 970 | 451,000 |
| 1987/10/30 | 935 | 950 | 929 | 950 | 389,000 |
| 1987/10/29 | 897 | 910 | 880 | 895 | 1,328,000 |
| 1987/10/28 | 951 | 960 | 912 | 927 | 1,260,000 |
| 1987/10/27 | 930 | 970 | 900 | 948 | 4,590,000 |
| 1987/10/26 | 996 | 1,010 | 930 | 940 | 721,000 |
| 1987/10/24 | 996 | 1,020 | 980 | 996 | 529,000 |
| 1987/10/23 | 1,010 | 1,050 | 980 | 991 | 1,441,000 |
| 1987/10/22 | 1,120 | 1,140 | 1,050 | 1,070 | 1,608,000 |
| 1987/10/21 | 1,060 | 1,060 | 1,060 | 1,060 | 736,000 |
| 1987/10/20 | 960 | 960 | 960 | 960 | 403,000 |
| 1987/10/19 | 1,160 | 1,180 | 1,140 | 1,160 | 864,000 |
| 1987/10/16 | 1,260 | 1,260 | 1,210 | 1,240 | 705,000 |
| 1987/10/15 | 1,280 | 1,290 | 1,230 | 1,240 | 1,225,000 |
| 1987/10/14 | 1,330 | 1,340 | 1,280 | 1,320 | 1,141,000 |
| 1987/10/13 | 1,300 | 1,330 | 1,300 | 1,320 | 1,388,000 |
| 1987/10/12 | 1,310 | 1,330 | 1,300 | 1,330 | 718,000 |
| 1987/10/09 | 1,380 | 1,380 | 1,310 | 1,350 | 3,782,000 |
| 1987/10/08 | 1,340 | 1,380 | 1,310 | 1,370 | 6,189,000 |
| 1987/10/07 | 1,330 | 1,370 | 1,310 | 1,340 | 7,772,000 |
| 1987/10/06 | 1,340 | 1,360 | 1,320 | 1,340 | 8,320,000 |
| 1987/10/05 | 1,290 | 1,350 | 1,280 | 1,340 | 10,366,000 |
| 1987/10/03 | 1,270 | 1,300 | 1,250 | 1,290 | 3,275,000 |
| 1987/10/02 | 1,270 | 1,270 | 1,240 | 1,270 | 1,762,000 |
| 1987/10/01 | 1,280 | 1,280 | 1,220 | 1,250 | 4,769,000 |
| 1987/09/30 | 1,270 | 1,290 | 1,240 | 1,260 | 8,780,000 |
| 1987/09/29 | 1,220 | 1,250 | 1,210 | 1,250 | 3,561,000 |
| 1987/09/28 | 1,220 | 1,230 | 1,200 | 1,200 | 2,633,000 |
| 1987/09/26 | 1,200 | 1,210 | 1,190 | 1,200 | 4,105,000 |
| 1987/09/25 | 1,210 | 1,210 | 1,180 | 1,180 | 1,076,000 |
| 1987/09/24 | 1,210 | 1,210 | 1,190 | 1,190 | 1,769,000 |
| 1987/09/22 | 1,170 | 1,180 | 1,150 | 1,170 | 929,000 |
| 1987/09/21 | 1,180 | 1,190 | 1,160 | 1,170 | 789,000 |
| 1987/09/18 | 1,200 | 1,200 | 1,180 | 1,180 | 1,273,000 |
| 1987/09/17 | 1,190 | 1,200 | 1,170 | 1,190 | 1,350,000 |
| 1987/09/16 | 1,220 | 1,230 | 1,190 | 1,210 | 1,661,000 |
| 1987/09/14 | 1,230 | 1,240 | 1,210 | 1,220 | 4,093,000 |
| 1987/09/11 | 1,200 | 1,210 | 1,180 | 1,200 | 6,460,000 |
| 1987/09/10 | 1,180 | 1,190 | 1,130 | 1,160 | 2,103,000 |
| 1987/09/09 | 1,160 | 1,200 | 1,140 | 1,170 | 4,086,000 |
| 1987/09/08 | 1,100 | 1,140 | 1,090 | 1,140 | 1,261,000 |
| 1987/09/07 | 1,100 | 1,120 | 1,080 | 1,120 | 585,000 |
| 1987/09/05 | 1,140 | 1,150 | 1,100 | 1,120 | 930,000 |
| 1987/09/04 | 1,110 | 1,140 | 1,100 | 1,130 | 1,810,000 |
| 1987/09/03 | 1,090 | 1,130 | 1,090 | 1,090 | 957,000 |
| 1987/09/02 | 1,110 | 1,130 | 1,100 | 1,130 | 717,000 |
| 1987/09/01 | 1,140 | 1,160 | 1,130 | 1,130 | 1,131,000 |
| 1987/08/31 | 1,160 | 1,170 | 1,140 | 1,160 | 971,000 |
| 1987/08/29 | 1,160 | 1,170 | 1,150 | 1,170 | 1,009,000 |
| 1987/08/28 | 1,170 | 1,170 | 1,130 | 1,150 | 5,189,000 |
| 1987/08/27 | 1,170 | 1,180 | 1,120 | 1,150 | 2,440,000 |
| 1987/08/26 | 1,150 | 1,190 | 1,130 | 1,170 | 5,198,000 |
| 1987/08/25 | 1,100 | 1,130 | 1,090 | 1,100 | 1,744,000 |
| 1987/08/24 | 1,090 | 1,120 | 1,090 | 1,100 | 1,430,000 |
| 1987/08/22 | 1,090 | 1,120 | 1,090 | 1,100 | 885,000 |
| 1987/08/21 | 1,140 | 1,150 | 1,100 | 1,100 | 2,106,000 |
| 1987/08/20 | 1,100 | 1,120 | 1,080 | 1,100 | 2,074,000 |
| 1987/08/19 | 1,150 | 1,160 | 1,090 | 1,120 | 4,134,000 |
| 1987/08/18 | 1,200 | 1,200 | 1,160 | 1,190 | 4,177,000 |
| 1987/08/17 | 1,200 | 1,230 | 1,180 | 1,200 | 4,410,000 |
| 1987/08/14 | 1,250 | 1,260 | 1,190 | 1,200 | 12,842,000 |
| 1987/08/13 | 1,180 | 1,230 | 1,160 | 1,230 | 19,869,000 |
| 1987/08/12 | 1,160 | 1,180 | 1,150 | 1,170 | 13,657,000 |
| 1987/08/11 | 1,100 | 1,150 | 1,090 | 1,140 | 11,307,000 |
| 1987/08/10 | 1,080 | 1,100 | 1,070 | 1,090 | 2,169,000 |
| 1987/08/07 | 1,110 | 1,120 | 1,070 | 1,090 | 3,804,000 |
| 1987/08/06 | 1,120 | 1,140 | 1,090 | 1,110 | 13,988,000 |
| 1987/08/05 | 1,070 | 1,110 | 1,060 | 1,100 | 20,243,000 |
| 1987/08/04 | 1,000 | 1,080 | 990 | 1,050 | 11,436,000 |
| 1987/08/03 | 1,020 | 1,070 | 1,010 | 1,020 | 9,704,000 |
| 1987/08/01 | 994 | 1,020 | 982 | 1,020 | 5,422,000 |
| 1987/07/31 | 982 | 1,020 | 982 | 994 | 12,921,000 |
| 1987/07/30 | 945 | 994 | 920 | 992 | 13,721,000 |
| 1987/07/29 | 890 | 939 | 882 | 939 | 7,013,000 |
| 1987/07/28 | 860 | 878 | 857 | 872 | 907,000 |
| 1987/07/27 | 860 | 870 | 841 | 850 | 299,000 |
| 1987/07/25 | 869 | 870 | 845 | 850 | 712,000 |
| 1987/07/24 | 820 | 876 | 815 | 870 | 673,000 |
| 1987/07/23 | 817 | 824 | 805 | 815 | 381,000 |
| 1987/07/22 | 825 | 835 | 818 | 830 | 517,000 |
| 1987/07/21 | 840 | 842 | 816 | 816 | 465,000 |
| 1987/07/20 | 874 | 880 | 840 | 850 | 348,000 |
| 1987/07/17 | 829 | 875 | 825 | 865 | 822,000 |
| 1987/07/16 | 826 | 826 | 801 | 825 | 336,000 |
| 1987/07/15 | 826 | 834 | 825 | 826 | 190,000 |
| 1987/07/14 | 840 | 840 | 820 | 820 | 184,000 |
| 1987/07/13 | 838 | 850 | 828 | 840 | 433,000 |
| 1987/07/10 | 810 | 830 | 810 | 828 | 248,000 |
| 1987/07/09 | 800 | 815 | 800 | 810 | 271,000 |
| 1987/07/08 | 821 | 830 | 796 | 796 | 640,000 |
| 1987/07/07 | 855 | 855 | 816 | 821 | 537,000 |
| 1987/07/06 | 875 | 875 | 851 | 852 | 293,000 |
| 1987/07/04 | 876 | 880 | 870 | 870 | 189,000 |
| 1987/07/03 | 880 | 899 | 870 | 870 | 491,000 |
| 1987/07/02 | 865 | 880 | 865 | 874 | 426,000 |
| 1987/07/01 | 872 | 882 | 872 | 875 | 472,000 |
| 1987/06/30 | 875 | 890 | 870 | 882 | 680,000 |
| 1987/06/29 | 881 | 885 | 865 | 884 | 497,000 |
| 1987/06/27 | 917 | 920 | 888 | 888 | 703,000 |
| 1987/06/26 | 914 | 945 | 906 | 915 | 3,312,000 |
| 1987/06/25 | 885 | 914 | 885 | 908 | 1,850,000 |
| 1987/06/24 | 915 | 930 | 890 | 905 | 4,100,000 |
| 1987/06/23 | 845 | 890 | 838 | 885 | 3,683,000 |
| 1987/06/22 | 840 | 850 | 833 | 833 | 383,000 |
| 1987/06/19 | 840 | 854 | 821 | 850 | 1,229,000 |
| 1987/06/18 | 819 | 841 | 810 | 840 | 774,000 |
| 1987/06/17 | 840 | 850 | 835 | 849 | 916,000 |
| 1987/06/16 | 865 | 875 | 845 | 845 | 4,030,000 |
| 1987/06/15 | 835 | 850 | 830 | 849 | 2,864,000 |
| 1987/06/12 | 789 | 831 | 784 | 825 | 3,450,000 |
| 1987/06/11 | 760 | 799 | 760 | 799 | 1,001,000 |
| 1987/06/10 | 770 | 770 | 756 | 760 | 459,000 |
| 1987/06/09 | 770 | 783 | 769 | 775 | 892,000 |
| 1987/06/08 | 767 | 770 | 761 | 769 | 386,000 |
| 1987/06/06 | 759 | 768 | 755 | 768 | 267,000 |
| 1987/06/05 | 770 | 770 | 760 | 766 | 1,062,000 |
| 1987/06/04 | 748 | 760 | 743 | 760 | 1,200,000 |
| 1987/06/03 | 732 | 732 | 725 | 728 | 813,000 |
| 1987/06/02 | 742 | 750 | 735 | 738 | 416,000 |
| 1987/06/01 | 760 | 760 | 740 | 750 | 437,000 |
| 1987/05/30 | 760 | 760 | 750 | 760 | 507,000 |
| 1987/05/29 | 740 | 760 | 740 | 750 | 855,000 |
| 1987/05/28 | 750 | 753 | 730 | 737 | 644,000 |
| 1987/05/27 | 750 | 752 | 741 | 750 | 2,595,000 |
| 1987/05/26 | 695 | 730 | 695 | 730 | 1,251,000 |
| 1987/05/25 | 696 | 699 | 686 | 692 | 410,000 |
| 1987/05/23 | 691 | 693 | 683 | 686 | 319,000 |
| 1987/05/22 | 680 | 695 | 680 | 681 | 336,000 |
| 1987/05/21 | 690 | 700 | 678 | 680 | 1,270,000 |
| 1987/05/20 | 670 | 688 | 661 | 685 | 931,000 |
| 1987/05/19 | 668 | 678 | 666 | 670 | 443,000 |
| 1987/05/18 | 668 | 675 | 665 | 665 | 458,000 |
| 1987/05/15 | 688 | 690 | 679 | 688 | 498,000 |
| 1987/05/14 | 665 | 705 | 665 | 690 | 1,329,000 |
| 1987/05/13 | 650 | 670 | 650 | 655 | 754,000 |
| 1987/05/12 | 650 | 650 | 636 | 640 | 433,000 |
| 1987/05/11 | 651 | 655 | 649 | 650 | 349,000 |
| 1987/05/08 | 659 | 669 | 647 | 650 | 637,000 |
| 1987/05/07 | 650 | 670 | 645 | 654 | 160,000 |
| 1987/05/06 | 640 | 650 | 635 | 650 | 328,000 |
| 1987/05/02 | 660 | 664 | 650 | 650 | 216,000 |
| 1987/05/01 | 657 | 670 | 630 | 630 | 461,000 |
| 1987/04/30 | 655 | 670 | 655 | 655 | 403,000 |
| 1987/04/28 | 670 | 675 | 641 | 665 | 883,000 |
| 1987/04/27 | 601 | 650 | 601 | 640 | 466,000 |
| 1987/04/25 | 610 | 610 | 601 | 601 | 320,000 |
| 1987/04/24 | 633 | 634 | 601 | 610 | 540,000 |
| 1987/04/23 | 651 | 655 | 630 | 634 | 303,000 |
| 1987/04/22 | 670 | 670 | 651 | 660 | 471,000 |
| 1987/04/21 | 680 | 690 | 675 | 675 | 1,243,000 |
| 1987/04/20 | 619 | 675 | 619 | 675 | 1,285,000 |
| 1987/04/17 | 606 | 620 | 606 | 618 | 437,000 |
| 1987/04/16 | 585 | 610 | 585 | 604 | 1,656,000 |
| 1987/04/15 | 590 | 590 | 576 | 579 | 459,000 |
| 1987/04/14 | 584 | 600 | 584 | 598 | 380,000 |
| 1987/04/13 | 594 | 600 | 585 | 591 | 538,000 |
| 1987/04/10 | 600 | 605 | 599 | 600 | 640,000 |
| 1987/04/09 | 603 | 610 | 600 | 603 | 893,000 |
| 1987/04/08 | 610 | 615 | 600 | 605 | 868,000 |
| 1987/04/07 | 600 | 609 | 599 | 600 | 1,120,000 |
| 1987/04/06 | 610 | 610 | 599 | 600 | 848,000 |
| 1987/04/04 | 620 | 624 | 612 | 620 | 272,000 |
| 1987/04/03 | 620 | 621 | 612 | 620 | 623,000 |
| 1987/04/02 | 612 | 622 | 608 | 622 | 1,339,000 |
| 1987/04/01 | 623 | 627 | 601 | 612 | 1,277,000 |
| 1987/03/31 | 595 | 633 | 595 | 619 | 972,000 |
| 1987/03/30 | 640 | 645 | 595 | 600 | 1,151,000 |
| 1987/03/28 | 651 | 660 | 641 | 649 | 748,000 |
| 1987/03/27 | 681 | 700 | 680 | 680 | 870,000 |
| 1987/03/26 | 685 | 690 | 676 | 680 | 1,061,000 |
| 1987/03/25 | 705 | 712 | 675 | 683 | 814,000 |
| 1987/03/24 | 715 | 715 | 710 | 715 | 385,000 |
| 1987/03/23 | 715 | 724 | 715 | 720 | 285,000 |
| 1987/03/20 | 712 | 722 | 712 | 715 | 291,000 |
| 1987/03/19 | 715 | 720 | 712 | 720 | 377,000 |
| 1987/03/18 | 715 | 717 | 712 | 715 | 342,000 |
| 1987/03/17 | 721 | 722 | 716 | 717 | 378,000 |
| 1987/03/16 | 749 | 750 | 725 | 725 | 328,000 |
| 1987/03/13 | 767 | 767 | 745 | 754 | 339,000 |
| 1987/03/12 | 736 | 766 | 735 | 758 | 538,000 |
| 1987/03/11 | 735 | 745 | 730 | 735 | 399,000 |
| 1987/03/10 | 725 | 735 | 723 | 730 | 474,000 |
| 1987/03/09 | 720 | 730 | 710 | 723 | 619,000 |
| 1987/03/07 | 720 | 730 | 716 | 720 | 188,000 |
| 1987/03/06 | 725 | 725 | 715 | 716 | 468,000 |
| 1987/03/05 | 729 | 730 | 715 | 720 | 441,000 |
| 1987/03/04 | 738 | 738 | 728 | 733 | 414,000 |
| 1987/03/03 | 744 | 745 | 735 | 738 | 243,000 |
| 1987/03/02 | 732 | 749 | 730 | 740 | 472,000 |
| 1987/02/28 | 731 | 740 | 731 | 732 | 153,000 |
| 1987/02/27 | 731 | 735 | 730 | 731 | 406,000 |
| 1987/02/26 | 745 | 750 | 735 | 735 | 587,000 |
| 1987/02/25 | 740 | 750 | 740 | 740 | 493,000 |
| 1987/02/24 | 750 | 750 | 735 | 739 | 375,000 |
| 1987/02/23 | 765 | 765 | 750 | 750 | 266,000 |
| 1987/02/20 | 768 | 780 | 763 | 765 | 753,000 |
| 1987/02/19 | 735 | 770 | 735 | 765 | 1,685,000 |
| 1987/02/18 | 735 | 735 | 730 | 735 | 860,000 |
| 1987/02/17 | 741 | 743 | 731 | 740 | 504,000 |
| 1987/02/16 | 742 | 745 | 740 | 745 | 324,000 |
| 1987/02/13 | 752 | 755 | 750 | 752 | 625,000 |
| 1987/02/12 | 750 | 755 | 750 | 755 | 797,000 |
| 1987/02/10 | 752 | 759 | 750 | 755 | 288,000 |
| 1987/02/09 | 750 | 760 | 749 | 759 | 438,000 |
| 1987/02/07 | 757 | 760 | 749 | 755 | 484,000 |
| 1987/02/06 | 760 | 765 | 755 | 760 | 373,000 |
| 1987/02/05 | 774 | 774 | 755 | 760 | 1,188,000 |
| 1987/02/04 | 772 | 783 | 771 | 775 | 250,000 |
| 1987/02/03 | 778 | 780 | 773 | 775 | 227,000 |
| 1987/02/02 | 795 | 804 | 782 | 788 | 379,000 |
| 1987/01/31 | 785 | 790 | 770 | 785 | 446,000 |
| 1987/01/30 | 766 | 780 | 760 | 765 | 841,000 |
| 1987/01/29 | 781 | 785 | 765 | 765 | 545,000 |
| 1987/01/28 | 795 | 799 | 780 | 785 | 440,000 |
| 1987/01/27 | 805 | 805 | 795 | 798 | 360,000 |
| 1987/01/26 | 800 | 800 | 790 | 795 | 365,000 |
| 1987/01/24 | 783 | 800 | 783 | 800 | 330,000 |
| 1987/01/23 | 786 | 795 | 781 | 785 | 599,000 |
| 1987/01/22 | 809 | 809 | 790 | 794 | 395,000 |
| 1987/01/21 | 781 | 810 | 781 | 810 | 824,000 |
| 1987/01/20 | 781 | 792 | 780 | 785 | 513,000 |
| 1987/01/19 | 803 | 804 | 784 | 794 | 359,000 |
| 1987/01/16 | 823 | 827 | 808 | 810 | 528,000 |
| 1987/01/14 | 820 | 838 | 820 | 831 | 256,000 |
| 1987/01/13 | 837 | 837 | 821 | 830 | 158,000 |
| 1987/01/12 | 845 | 845 | 837 | 837 | 212,000 |
| 1987/01/09 | 837 | 849 | 837 | 841 | 358,000 |
| 1987/01/08 | 850 | 851 | 845 | 847 | 178,000 |
| 1987/01/07 | 840 | 849 | 840 | 845 | 288,000 |
| 1987/01/06 | 853 | 860 | 840 | 845 | 305,000 |
| 1987/01/05 | 860 | 860 | 835 | 851 | 229,000 |