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 |
|---|---|---|---|---|---|
| 1991/12/30 | 885 | 908 | 880 | 895 | 157,000 |
| 1991/12/27 | 885 | 895 | 875 | 875 | 76,000 |
| 1991/12/26 | 889 | 895 | 880 | 885 | 223,000 |
| 1991/12/25 | 865 | 885 | 860 | 885 | 354,000 |
| 1991/12/24 | 880 | 890 | 845 | 855 | 305,000 |
| 1991/12/20 | 850 | 875 | 850 | 870 | 361,000 |
| 1991/12/19 | 854 | 865 | 852 | 860 | 181,000 |
| 1991/12/18 | 861 | 875 | 860 | 864 | 124,000 |
| 1991/12/17 | 861 | 875 | 861 | 865 | 200,000 |
| 1991/12/16 | 885 | 885 | 878 | 885 | 166,000 |
| 1991/12/13 | 902 | 902 | 875 | 881 | 1,480,000 |
| 1991/12/12 | 885 | 890 | 872 | 872 | 342,000 |
| 1991/12/11 | 900 | 900 | 860 | 875 | 723,000 |
| 1991/12/10 | 898 | 904 | 894 | 900 | 413,000 |
| 1991/12/09 | 887 | 888 | 885 | 888 | 171,000 |
| 1991/12/06 | 894 | 894 | 885 | 887 | 185,000 |
| 1991/12/05 | 887 | 890 | 882 | 884 | 223,000 |
| 1991/12/04 | 882 | 898 | 880 | 882 | 555,000 |
| 1991/12/03 | 881 | 890 | 870 | 885 | 278,000 |
| 1991/12/02 | 900 | 900 | 880 | 880 | 289,000 |
| 1991/11/29 | 900 | 900 | 890 | 900 | 221,000 |
| 1991/11/28 | 898 | 904 | 896 | 900 | 263,000 |
| 1991/11/27 | 920 | 929 | 908 | 908 | 309,000 |
| 1991/11/26 | 915 | 930 | 910 | 930 | 137,000 |
| 1991/11/25 | 910 | 920 | 900 | 915 | 125,000 |
| 1991/11/22 | 899 | 910 | 893 | 910 | 97,000 |
| 1991/11/21 | 905 | 910 | 899 | 899 | 244,000 |
| 1991/11/20 | 900 | 907 | 898 | 905 | 339,000 |
| 1991/11/19 | 900 | 920 | 899 | 902 | 265,000 |
| 1991/11/18 | 893 | 903 | 880 | 887 | 373,000 |
| 1991/11/15 | 930 | 935 | 910 | 912 | 442,000 |
| 1991/11/14 | 951 | 960 | 925 | 939 | 256,000 |
| 1991/11/13 | 979 | 980 | 961 | 961 | 150,000 |
| 1991/11/12 | 962 | 975 | 961 | 975 | 199,000 |
| 1991/11/11 | 975 | 980 | 961 | 961 | 98,000 |
| 1991/11/08 | 985 | 985 | 961 | 975 | 420,000 |
| 1991/11/07 | 985 | 990 | 980 | 980 | 216,000 |
| 1991/11/06 | 990 | 992 | 981 | 981 | 264,000 |
| 1991/11/05 | 993 | 993 | 985 | 985 | 97,000 |
| 1991/11/01 | 981 | 990 | 981 | 983 | 253,000 |
| 1991/10/31 | 1,000 | 1,010 | 986 | 996 | 369,000 |
| 1991/10/30 | 1,010 | 1,020 | 1,000 | 1,000 | 198,000 |
| 1991/10/29 | 1,010 | 1,020 | 992 | 1,010 | 293,000 |
| 1991/10/28 | 990 | 1,010 | 990 | 991 | 305,000 |
| 1991/10/25 | 1,000 | 1,010 | 997 | 999 | 324,000 |
| 1991/10/24 | 1,000 | 1,010 | 997 | 1,010 | 401,000 |
| 1991/10/23 | 998 | 998 | 990 | 998 | 330,000 |
| 1991/10/22 | 999 | 999 | 990 | 998 | 202,000 |
| 1991/10/21 | 1,010 | 1,010 | 998 | 1,010 | 219,000 |
| 1991/10/18 | 995 | 1,020 | 991 | 995 | 595,000 |
| 1991/10/17 | 1,020 | 1,020 | 991 | 991 | 336,000 |
| 1991/10/16 | 1,000 | 1,030 | 1,000 | 1,000 | 460,000 |
| 1991/10/15 | 989 | 1,000 | 981 | 992 | 313,000 |
| 1991/10/14 | 990 | 991 | 981 | 981 | 580,000 |
| 1991/10/11 | 1,000 | 1,010 | 990 | 995 | 461,000 |
| 1991/10/09 | 990 | 990 | 981 | 990 | 429,000 |
| 1991/10/08 | 999 | 1,000 | 990 | 999 | 132,000 |
| 1991/10/07 | 1,020 | 1,020 | 1,000 | 1,020 | 168,000 |
| 1991/10/04 | 1,050 | 1,050 | 1,010 | 1,040 | 446,000 |
| 1991/10/03 | 1,020 | 1,030 | 1,010 | 1,030 | 650,000 |
| 1991/10/02 | 1,010 | 1,030 | 1,000 | 1,020 | 554,000 |
| 1991/10/01 | 987 | 995 | 979 | 987 | 555,000 |
| 1991/09/30 | 997 | 999 | 986 | 987 | 344,000 |
| 1991/09/27 | 975 | 995 | 970 | 995 | 633,000 |
| 1991/09/26 | 960 | 980 | 956 | 978 | 549,000 |
| 1991/09/25 | 1,000 | 1,000 | 980 | 990 | 626,000 |
| 1991/09/24 | 995 | 1,030 | 981 | 990 | 718,000 |
| 1991/09/20 | 1,000 | 1,010 | 980 | 1,000 | 683,000 |
| 1991/09/19 | 958 | 1,010 | 957 | 1,000 | 1,490,000 |
| 1991/09/18 | 940 | 958 | 935 | 942 | 741,000 |
| 1991/09/17 | 941 | 955 | 938 | 950 | 771,000 |
| 1991/09/13 | 909 | 920 | 901 | 920 | 2,646,000 |
| 1991/09/12 | 925 | 925 | 910 | 910 | 423,000 |
| 1991/09/11 | 925 | 940 | 920 | 930 | 442,000 |
| 1991/09/10 | 928 | 935 | 925 | 930 | 216,000 |
| 1991/09/09 | 940 | 947 | 930 | 930 | 466,000 |
| 1991/09/06 | 927 | 950 | 927 | 939 | 974,000 |
| 1991/09/05 | 925 | 932 | 925 | 929 | 479,000 |
| 1991/09/04 | 934 | 934 | 923 | 930 | 395,000 |
| 1991/09/03 | 935 | 939 | 921 | 925 | 283,000 |
| 1991/09/02 | 925 | 939 | 910 | 930 | 292,000 |
| 1991/08/30 | 912 | 921 | 905 | 915 | 513,000 |
| 1991/08/29 | 930 | 930 | 915 | 917 | 385,000 |
| 1991/08/28 | 925 | 931 | 910 | 930 | 427,000 |
| 1991/08/27 | 925 | 929 | 903 | 919 | 1,150,000 |
| 1991/08/26 | 945 | 945 | 925 | 925 | 808,000 |
| 1991/08/23 | 960 | 960 | 940 | 946 | 723,000 |
| 1991/08/22 | 992 | 993 | 966 | 966 | 904,000 |
| 1991/08/21 | 970 | 982 | 965 | 972 | 947,000 |
| 1991/08/20 | 950 | 981 | 940 | 970 | 842,000 |
| 1991/08/19 | 994 | 995 | 930 | 940 | 969,000 |
| 1991/08/16 | 1,000 | 1,020 | 990 | 994 | 585,000 |
| 1991/08/15 | 1,020 | 1,030 | 1,000 | 1,000 | 703,000 |
| 1991/08/14 | 999 | 1,020 | 999 | 1,020 | 537,000 |
| 1991/08/13 | 1,010 | 1,040 | 991 | 991 | 393,000 |
| 1991/08/12 | 1,030 | 1,030 | 1,000 | 1,030 | 550,000 |
| 1991/08/09 | 1,050 | 1,060 | 1,030 | 1,050 | 549,000 |
| 1991/08/08 | 1,050 | 1,060 | 1,030 | 1,060 | 760,000 |
| 1991/08/07 | 1,070 | 1,080 | 1,020 | 1,040 | 2,707,000 |
| 1991/08/06 | 1,140 | 1,140 | 1,040 | 1,090 | 1,951,000 |
| 1991/08/05 | 1,160 | 1,160 | 1,140 | 1,140 | 188,000 |
| 1991/08/02 | 1,150 | 1,160 | 1,140 | 1,160 | 152,000 |
| 1991/08/01 | 1,160 | 1,170 | 1,150 | 1,160 | 292,000 |
| 1991/07/31 | 1,160 | 1,170 | 1,150 | 1,160 | 699,000 |
| 1991/07/30 | 1,160 | 1,170 | 1,150 | 1,150 | 488,000 |
| 1991/07/29 | 1,190 | 1,190 | 1,150 | 1,160 | 269,000 |
| 1991/07/26 | 1,150 | 1,190 | 1,150 | 1,190 | 285,000 |
| 1991/07/25 | 1,170 | 1,180 | 1,150 | 1,170 | 258,000 |
| 1991/07/24 | 1,140 | 1,170 | 1,140 | 1,160 | 288,000 |
| 1991/07/23 | 1,130 | 1,150 | 1,120 | 1,130 | 255,000 |
| 1991/07/22 | 1,160 | 1,160 | 1,140 | 1,140 | 223,000 |
| 1991/07/19 | 1,160 | 1,180 | 1,140 | 1,140 | 155,000 |
| 1991/07/18 | 1,140 | 1,170 | 1,130 | 1,170 | 654,000 |
| 1991/07/17 | 1,180 | 1,190 | 1,140 | 1,140 | 619,000 |
| 1991/07/16 | 1,200 | 1,200 | 1,180 | 1,180 | 318,000 |
| 1991/07/15 | 1,220 | 1,220 | 1,190 | 1,190 | 237,000 |
| 1991/07/12 | 1,210 | 1,220 | 1,190 | 1,200 | 533,000 |
| 1991/07/11 | 1,220 | 1,240 | 1,190 | 1,190 | 1,004,000 |
| 1991/07/10 | 1,200 | 1,260 | 1,190 | 1,250 | 1,023,000 |
| 1991/07/09 | 1,150 | 1,190 | 1,120 | 1,180 | 736,000 |
| 1991/07/08 | 1,180 | 1,200 | 1,140 | 1,140 | 319,000 |
| 1991/07/05 | 1,210 | 1,210 | 1,170 | 1,180 | 321,000 |
| 1991/07/04 | 1,140 | 1,200 | 1,140 | 1,200 | 458,000 |
| 1991/07/03 | 1,180 | 1,180 | 1,140 | 1,160 | 352,000 |
| 1991/07/02 | 1,190 | 1,210 | 1,180 | 1,190 | 1,391,000 |
| 1991/07/01 | 1,180 | 1,200 | 1,150 | 1,180 | 619,000 |
| 1991/06/28 | 1,120 | 1,140 | 1,110 | 1,140 | 574,000 |
| 1991/06/27 | 1,120 | 1,150 | 1,100 | 1,100 | 836,000 |
| 1991/06/26 | 1,170 | 1,180 | 1,140 | 1,140 | 369,000 |
| 1991/06/25 | 1,140 | 1,170 | 1,120 | 1,170 | 419,000 |
| 1991/06/24 | 1,180 | 1,180 | 1,140 | 1,150 | 688,000 |
| 1991/06/21 | 1,170 | 1,200 | 1,160 | 1,180 | 636,000 |
| 1991/06/20 | 1,180 | 1,190 | 1,170 | 1,170 | 526,000 |
| 1991/06/19 | 1,210 | 1,210 | 1,170 | 1,200 | 793,000 |
| 1991/06/18 | 1,220 | 1,240 | 1,220 | 1,230 | 266,000 |
| 1991/06/17 | 1,270 | 1,270 | 1,240 | 1,250 | 504,000 |
| 1991/06/14 | 1,290 | 1,290 | 1,220 | 1,250 | 2,214,000 |
| 1991/06/13 | 1,210 | 1,270 | 1,190 | 1,270 | 670,000 |
| 1991/06/12 | 1,250 | 1,270 | 1,210 | 1,210 | 310,000 |
| 1991/06/11 | 1,210 | 1,250 | 1,190 | 1,250 | 192,000 |
| 1991/06/10 | 1,240 | 1,240 | 1,210 | 1,210 | 187,000 |
| 1991/06/07 | 1,260 | 1,260 | 1,240 | 1,250 | 313,000 |
| 1991/06/06 | 1,250 | 1,260 | 1,240 | 1,260 | 742,000 |
| 1991/06/05 | 1,260 | 1,270 | 1,250 | 1,250 | 494,000 |
| 1991/06/04 | 1,260 | 1,280 | 1,260 | 1,280 | 513,000 |
| 1991/06/03 | 1,300 | 1,300 | 1,270 | 1,280 | 590,000 |
| 1991/05/31 | 1,310 | 1,320 | 1,280 | 1,300 | 1,092,000 |
| 1991/05/30 | 1,290 | 1,320 | 1,280 | 1,300 | 724,000 |
| 1991/05/29 | 1,300 | 1,300 | 1,270 | 1,270 | 526,000 |
| 1991/05/28 | 1,300 | 1,300 | 1,270 | 1,280 | 168,000 |
| 1991/05/27 | 1,270 | 1,300 | 1,270 | 1,300 | 248,000 |
| 1991/05/24 | 1,280 | 1,290 | 1,270 | 1,270 | 556,000 |
| 1991/05/23 | 1,300 | 1,300 | 1,270 | 1,270 | 422,000 |
| 1991/05/22 | 1,300 | 1,310 | 1,290 | 1,290 | 349,000 |
| 1991/05/21 | 1,250 | 1,310 | 1,250 | 1,310 | 733,000 |
| 1991/05/20 | 1,270 | 1,270 | 1,250 | 1,260 | 381,000 |
| 1991/05/17 | 1,280 | 1,290 | 1,260 | 1,260 | 955,000 |
| 1991/05/16 | 1,300 | 1,310 | 1,260 | 1,260 | 792,000 |
| 1991/05/15 | 1,310 | 1,320 | 1,300 | 1,310 | 756,000 |
| 1991/05/14 | 1,350 | 1,370 | 1,330 | 1,340 | 966,000 |
| 1991/05/13 | 1,360 | 1,380 | 1,340 | 1,350 | 1,099,000 |
| 1991/05/10 | 1,400 | 1,400 | 1,380 | 1,380 | 1,550,000 |
| 1991/05/09 | 1,410 | 1,430 | 1,400 | 1,430 | 2,373,000 |
| 1991/05/08 | 1,420 | 1,420 | 1,380 | 1,390 | 1,668,000 |
| 1991/05/07 | 1,380 | 1,440 | 1,360 | 1,430 | 3,431,000 |
| 1991/05/02 | 1,370 | 1,380 | 1,350 | 1,380 | 320,000 |
| 1991/05/01 | 1,350 | 1,380 | 1,330 | 1,380 | 505,000 |
| 1991/04/30 | 1,340 | 1,340 | 1,320 | 1,340 | 167,000 |
| 1991/04/26 | 1,320 | 1,350 | 1,310 | 1,350 | 650,000 |
| 1991/04/25 | 1,340 | 1,350 | 1,310 | 1,310 | 900,000 |
| 1991/04/24 | 1,340 | 1,350 | 1,330 | 1,340 | 460,000 |
| 1991/04/23 | 1,330 | 1,350 | 1,320 | 1,350 | 546,000 |
| 1991/04/22 | 1,360 | 1,380 | 1,350 | 1,350 | 216,000 |
| 1991/04/19 | 1,370 | 1,380 | 1,350 | 1,380 | 236,000 |
| 1991/04/18 | 1,400 | 1,400 | 1,380 | 1,390 | 924,000 |
| 1991/04/17 | 1,380 | 1,400 | 1,360 | 1,400 | 2,184,000 |
| 1991/04/16 | 1,370 | 1,380 | 1,350 | 1,370 | 316,000 |
| 1991/04/15 | 1,380 | 1,380 | 1,350 | 1,370 | 837,000 |
| 1991/04/12 | 1,340 | 1,360 | 1,340 | 1,360 | 333,000 |
| 1991/04/11 | 1,350 | 1,360 | 1,330 | 1,350 | 540,000 |
| 1991/04/10 | 1,330 | 1,360 | 1,330 | 1,340 | 580,000 |
| 1991/04/09 | 1,360 | 1,370 | 1,340 | 1,340 | 431,000 |
| 1991/04/08 | 1,380 | 1,390 | 1,370 | 1,370 | 268,000 |
| 1991/04/05 | 1,390 | 1,400 | 1,370 | 1,380 | 314,000 |
| 1991/04/04 | 1,370 | 1,390 | 1,370 | 1,390 | 321,000 |
| 1991/04/03 | 1,380 | 1,400 | 1,370 | 1,390 | 1,061,000 |
| 1991/04/02 | 1,340 | 1,370 | 1,340 | 1,360 | 326,000 |
| 1991/04/01 | 1,360 | 1,370 | 1,350 | 1,350 | 588,000 |
| 1991/03/29 | 1,370 | 1,380 | 1,350 | 1,380 | 499,000 |
| 1991/03/28 | 1,360 | 1,400 | 1,350 | 1,380 | 845,000 |
| 1991/03/27 | 1,370 | 1,380 | 1,360 | 1,370 | 396,000 |
| 1991/03/26 | 1,370 | 1,380 | 1,360 | 1,360 | 315,000 |
| 1991/03/25 | 1,390 | 1,410 | 1,360 | 1,370 | 733,000 |
| 1991/03/22 | 1,390 | 1,400 | 1,360 | 1,390 | 1,472,000 |
| 1991/03/20 | 1,420 | 1,420 | 1,380 | 1,400 | 1,835,000 |
| 1991/03/19 | 1,440 | 1,460 | 1,440 | 1,440 | 925,000 |
| 1991/03/18 | 1,470 | 1,480 | 1,450 | 1,460 | 707,000 |
| 1991/03/15 | 1,420 | 1,480 | 1,410 | 1,480 | 2,758,000 |
| 1991/03/14 | 1,410 | 1,430 | 1,400 | 1,420 | 1,105,000 |
| 1991/03/13 | 1,420 | 1,430 | 1,400 | 1,420 | 1,076,000 |
| 1991/03/12 | 1,460 | 1,460 | 1,440 | 1,440 | 1,266,000 |
| 1991/03/11 | 1,460 | 1,480 | 1,450 | 1,470 | 2,362,000 |
| 1991/03/08 | 1,440 | 1,460 | 1,410 | 1,450 | 2,792,000 |
| 1991/03/07 | 1,450 | 1,460 | 1,430 | 1,450 | 1,040,000 |
| 1991/03/06 | 1,450 | 1,480 | 1,430 | 1,470 | 7,239,000 |
| 1991/03/05 | 1,440 | 1,450 | 1,400 | 1,430 | 2,958,000 |
| 1991/03/04 | 1,410 | 1,440 | 1,390 | 1,430 | 1,090,000 |
| 1991/03/01 | 1,400 | 1,420 | 1,380 | 1,390 | 1,538,000 |
| 1991/02/28 | 1,420 | 1,450 | 1,410 | 1,440 | 5,117,000 |
| 1991/02/27 | 1,360 | 1,430 | 1,360 | 1,410 | 3,045,000 |
| 1991/02/26 | 1,430 | 1,430 | 1,370 | 1,380 | 2,558,000 |
| 1991/02/25 | 1,340 | 1,430 | 1,330 | 1,430 | 3,939,000 |
| 1991/02/22 | 1,350 | 1,360 | 1,310 | 1,340 | 1,687,000 |
| 1991/02/21 | 1,280 | 1,370 | 1,280 | 1,330 | 3,373,000 |
| 1991/02/20 | 1,330 | 1,330 | 1,290 | 1,320 | 1,198,000 |
| 1991/02/19 | 1,360 | 1,360 | 1,310 | 1,350 | 1,224,000 |
| 1991/02/18 | 1,350 | 1,360 | 1,320 | 1,360 | 3,951,000 |
| 1991/02/15 | 1,230 | 1,310 | 1,230 | 1,300 | 7,237,000 |
| 1991/02/14 | 1,190 | 1,210 | 1,190 | 1,210 | 2,783,000 |
| 1991/02/13 | 1,180 | 1,190 | 1,160 | 1,180 | 993,000 |
| 1991/02/12 | 1,200 | 1,210 | 1,180 | 1,180 | 2,215,000 |
| 1991/02/08 | 1,160 | 1,180 | 1,160 | 1,180 | 989,000 |
| 1991/02/07 | 1,150 | 1,180 | 1,120 | 1,180 | 1,681,000 |
| 1991/02/06 | 1,190 | 1,200 | 1,120 | 1,120 | 2,608,000 |
| 1991/02/05 | 1,130 | 1,190 | 1,120 | 1,190 | 2,705,000 |
| 1991/02/04 | 1,110 | 1,110 | 1,100 | 1,110 | 309,000 |
| 1991/02/01 | 1,090 | 1,110 | 1,090 | 1,100 | 350,000 |
| 1991/01/31 | 1,110 | 1,120 | 1,090 | 1,090 | 829,000 |
| 1991/01/30 | 1,100 | 1,110 | 1,100 | 1,100 | 388,000 |
| 1991/01/29 | 1,100 | 1,110 | 1,090 | 1,110 | 315,000 |
| 1991/01/28 | 1,100 | 1,110 | 1,090 | 1,110 | 234,000 |
| 1991/01/25 | 1,110 | 1,110 | 1,090 | 1,110 | 622,000 |
| 1991/01/24 | 1,090 | 1,110 | 1,080 | 1,080 | 465,000 |
| 1991/01/23 | 1,060 | 1,100 | 1,060 | 1,100 | 273,000 |
| 1991/01/22 | 1,110 | 1,110 | 1,080 | 1,080 | 436,000 |
| 1991/01/21 | 1,110 | 1,120 | 1,090 | 1,090 | 415,000 |
| 1991/01/18 | 1,130 | 1,130 | 1,070 | 1,110 | 1,672,000 |
| 1991/01/17 | 1,050 | 1,120 | 1,030 | 1,090 | 1,681,000 |
| 1991/01/16 | 1,070 | 1,080 | 1,050 | 1,050 | 560,000 |
| 1991/01/14 | 1,090 | 1,100 | 1,070 | 1,090 | 773,000 |
| 1991/01/11 | 1,060 | 1,070 | 1,040 | 1,070 | 1,022,000 |
| 1991/01/10 | 1,030 | 1,050 | 1,020 | 1,030 | 531,000 |
| 1991/01/09 | 1,040 | 1,060 | 1,020 | 1,050 | 278,000 |
| 1991/01/08 | 1,060 | 1,070 | 1,020 | 1,020 | 685,000 |
| 1991/01/07 | 1,070 | 1,070 | 1,050 | 1,060 | 188,000 |
| 1991/01/04 | 1,050 | 1,080 | 1,050 | 1,050 | 160,000 |