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 |
|---|---|---|---|---|---|
| 1994/12/30 | 960 | 970 | 960 | 969 | 91,000 |
| 1994/12/29 | 960 | 970 | 957 | 970 | 281,000 |
| 1994/12/28 | 970 | 980 | 968 | 970 | 544,000 |
| 1994/12/27 | 957 | 969 | 951 | 969 | 168,000 |
| 1994/12/26 | 951 | 957 | 945 | 957 | 294,000 |
| 1994/12/22 | 932 | 941 | 932 | 941 | 373,000 |
| 1994/12/21 | 939 | 940 | 923 | 930 | 286,000 |
| 1994/12/20 | 932 | 945 | 928 | 944 | 388,000 |
| 1994/12/19 | 927 | 936 | 925 | 935 | 348,000 |
| 1994/12/16 | 934 | 934 | 915 | 930 | 326,000 |
| 1994/12/15 | 913 | 935 | 910 | 934 | 347,000 |
| 1994/12/14 | 920 | 920 | 906 | 908 | 310,000 |
| 1994/12/13 | 934 | 935 | 915 | 916 | 299,000 |
| 1994/12/12 | 938 | 938 | 926 | 934 | 341,000 |
| 1994/12/09 | 937 | 937 | 921 | 928 | 1,415,000 |
| 1994/12/08 | 935 | 939 | 930 | 930 | 462,000 |
| 1994/12/07 | 950 | 951 | 932 | 940 | 360,000 |
| 1994/12/06 | 950 | 957 | 947 | 951 | 274,000 |
| 1994/12/05 | 940 | 958 | 940 | 955 | 346,000 |
| 1994/12/02 | 938 | 942 | 935 | 935 | 399,000 |
| 1994/12/01 | 931 | 941 | 926 | 941 | 427,000 |
| 1994/11/30 | 925 | 930 | 921 | 921 | 366,000 |
| 1994/11/29 | 923 | 926 | 920 | 926 | 267,000 |
| 1994/11/28 | 915 | 922 | 915 | 921 | 328,000 |
| 1994/11/25 | 934 | 934 | 912 | 912 | 629,000 |
| 1994/11/24 | 939 | 939 | 929 | 934 | 680,000 |
| 1994/11/22 | 950 | 950 | 946 | 947 | 380,000 |
| 1994/11/21 | 958 | 963 | 953 | 957 | 254,000 |
| 1994/11/18 | 950 | 967 | 949 | 958 | 367,000 |
| 1994/11/17 | 949 | 956 | 946 | 950 | 215,000 |
| 1994/11/16 | 950 | 950 | 945 | 948 | 220,000 |
| 1994/11/15 | 942 | 951 | 942 | 947 | 336,000 |
| 1994/11/14 | 931 | 941 | 931 | 935 | 232,000 |
| 1994/11/11 | 952 | 952 | 930 | 937 | 847,000 |
| 1994/11/10 | 965 | 965 | 950 | 952 | 566,000 |
| 1994/11/09 | 960 | 980 | 952 | 955 | 236,000 |
| 1994/11/08 | 968 | 970 | 961 | 965 | 209,000 |
| 1994/11/07 | 989 | 990 | 970 | 976 | 360,000 |
| 1994/11/04 | 979 | 999 | 973 | 999 | 494,000 |
| 1994/11/02 | 984 | 984 | 967 | 970 | 604,000 |
| 1994/11/01 | 978 | 981 | 973 | 976 | 805,000 |
| 1994/10/31 | 1,010 | 1,010 | 986 | 988 | 782,000 |
| 1994/10/28 | 1,010 | 1,020 | 1,000 | 1,010 | 1,008,000 |
| 1994/10/27 | 987 | 1,010 | 987 | 998 | 1,516,000 |
| 1994/10/26 | 964 | 982 | 964 | 981 | 298,000 |
| 1994/10/25 | 984 | 984 | 961 | 965 | 327,000 |
| 1994/10/24 | 995 | 998 | 985 | 985 | 197,000 |
| 1994/10/21 | 986 | 999 | 985 | 995 | 656,000 |
| 1994/10/20 | 985 | 994 | 985 | 994 | 178,000 |
| 1994/10/19 | 990 | 990 | 985 | 985 | 469,000 |
| 1994/10/18 | 996 | 1,000 | 991 | 999 | 571,000 |
| 1994/10/17 | 995 | 1,010 | 993 | 996 | 1,246,000 |
| 1994/10/14 | 969 | 990 | 965 | 985 | 1,658,000 |
| 1994/10/13 | 974 | 974 | 961 | 969 | 447,000 |
| 1994/10/12 | 972 | 980 | 966 | 974 | 718,000 |
| 1994/10/11 | 967 | 975 | 965 | 969 | 747,000 |
| 1994/10/07 | 945 | 958 | 942 | 957 | 461,000 |
| 1994/10/06 | 920 | 941 | 917 | 935 | 342,000 |
| 1994/10/05 | 903 | 925 | 900 | 924 | 357,000 |
| 1994/10/04 | 910 | 910 | 900 | 903 | 199,000 |
| 1994/10/03 | 902 | 910 | 900 | 900 | 460,000 |
| 1994/09/30 | 920 | 920 | 900 | 901 | 582,000 |
| 1994/09/29 | 922 | 927 | 916 | 916 | 332,000 |
| 1994/09/28 | 914 | 940 | 914 | 920 | 589,000 |
| 1994/09/27 | 926 | 934 | 904 | 914 | 493,000 |
| 1994/09/26 | 939 | 939 | 931 | 934 | 249,000 |
| 1994/09/22 | 932 | 934 | 925 | 931 | 721,000 |
| 1994/09/21 | 932 | 939 | 930 | 932 | 531,000 |
| 1994/09/20 | 935 | 940 | 934 | 940 | 572,000 |
| 1994/09/19 | 935 | 943 | 931 | 932 | 546,000 |
| 1994/09/16 | 952 | 953 | 932 | 934 | 438,000 |
| 1994/09/14 | 966 | 966 | 950 | 950 | 659,000 |
| 1994/09/13 | 971 | 975 | 960 | 967 | 431,000 |
| 1994/09/12 | 960 | 968 | 960 | 961 | 307,000 |
| 1994/09/09 | 985 | 985 | 960 | 961 | 1,411,000 |
| 1994/09/08 | 980 | 984 | 975 | 975 | 551,000 |
| 1994/09/07 | 995 | 996 | 980 | 980 | 630,000 |
| 1994/09/06 | 997 | 1,000 | 995 | 998 | 275,000 |
| 1994/09/05 | 1,020 | 1,020 | 993 | 997 | 562,000 |
| 1994/09/02 | 1,010 | 1,030 | 1,010 | 1,020 | 492,000 |
| 1994/09/01 | 1,010 | 1,040 | 1,000 | 1,010 | 961,000 |
| 1994/08/31 | 1,010 | 1,010 | 1,000 | 1,000 | 388,000 |
| 1994/08/30 | 1,010 | 1,020 | 1,000 | 1,020 | 277,000 |
| 1994/08/29 | 1,010 | 1,020 | 1,000 | 1,010 | 331,000 |
| 1994/08/26 | 995 | 999 | 989 | 997 | 407,000 |
| 1994/08/25 | 1,000 | 1,000 | 995 | 998 | 641,000 |
| 1994/08/24 | 1,000 | 1,010 | 996 | 996 | 363,000 |
| 1994/08/23 | 1,000 | 1,020 | 998 | 1,010 | 185,000 |
| 1994/08/22 | 1,010 | 1,010 | 999 | 999 | 1,485,000 |
| 1994/08/19 | 1,020 | 1,020 | 1,010 | 1,010 | 249,000 |
| 1994/08/18 | 1,030 | 1,030 | 1,020 | 1,020 | 116,000 |
| 1994/08/17 | 1,020 | 1,040 | 1,020 | 1,020 | 478,000 |
| 1994/08/16 | 1,020 | 1,030 | 1,010 | 1,030 | 228,000 |
| 1994/08/15 | 1,020 | 1,020 | 1,010 | 1,010 | 195,000 |
| 1994/08/12 | 1,030 | 1,030 | 1,010 | 1,020 | 401,000 |
| 1994/08/11 | 1,020 | 1,030 | 1,020 | 1,020 | 325,000 |
| 1994/08/10 | 1,030 | 1,030 | 1,020 | 1,030 | 289,000 |
| 1994/08/09 | 1,020 | 1,030 | 1,010 | 1,030 | 646,000 |
| 1994/08/08 | 1,010 | 1,020 | 1,010 | 1,020 | 277,000 |
| 1994/08/05 | 1,010 | 1,020 | 1,000 | 1,000 | 267,000 |
| 1994/08/04 | 1,010 | 1,020 | 1,000 | 1,010 | 595,000 |
| 1994/08/03 | 1,010 | 1,020 | 1,000 | 1,000 | 480,000 |
| 1994/08/02 | 1,010 | 1,020 | 1,000 | 1,020 | 421,000 |
| 1994/08/01 | 1,020 | 1,020 | 999 | 1,000 | 354,000 |
| 1994/07/29 | 1,030 | 1,040 | 1,000 | 1,020 | 755,000 |
| 1994/07/28 | 1,000 | 1,010 | 991 | 1,010 | 846,000 |
| 1994/07/27 | 1,020 | 1,020 | 995 | 996 | 1,244,000 |
| 1994/07/26 | 1,030 | 1,030 | 1,010 | 1,020 | 677,000 |
| 1994/07/25 | 1,040 | 1,050 | 1,030 | 1,040 | 455,000 |
| 1994/07/22 | 1,050 | 1,050 | 1,040 | 1,050 | 271,000 |
| 1994/07/21 | 1,050 | 1,060 | 1,040 | 1,060 | 547,000 |
| 1994/07/20 | 1,060 | 1,060 | 1,050 | 1,050 | 411,000 |
| 1994/07/19 | 1,060 | 1,060 | 1,040 | 1,050 | 465,000 |
| 1994/07/18 | 1,060 | 1,060 | 1,050 | 1,050 | 625,000 |
| 1994/07/15 | 1,070 | 1,080 | 1,040 | 1,050 | 1,001,000 |
| 1994/07/14 | 1,060 | 1,070 | 1,060 | 1,060 | 530,000 |
| 1994/07/13 | 1,040 | 1,070 | 1,040 | 1,060 | 1,130,000 |
| 1994/07/12 | 1,050 | 1,060 | 1,040 | 1,040 | 817,000 |
| 1994/07/11 | 1,060 | 1,080 | 1,050 | 1,060 | 836,000 |
| 1994/07/08 | 1,090 | 1,100 | 1,060 | 1,070 | 1,172,000 |
| 1994/07/07 | 1,080 | 1,100 | 1,080 | 1,100 | 1,062,000 |
| 1994/07/06 | 1,090 | 1,100 | 1,060 | 1,070 | 820,000 |
| 1994/07/05 | 1,080 | 1,120 | 1,080 | 1,090 | 2,202,000 |
| 1994/07/04 | 1,080 | 1,090 | 1,070 | 1,080 | 997,000 |
| 1994/07/01 | 1,070 | 1,080 | 1,040 | 1,070 | 1,310,000 |
| 1994/06/30 | 1,040 | 1,100 | 1,030 | 1,080 | 1,401,000 |
| 1994/06/29 | 1,050 | 1,060 | 1,040 | 1,050 | 756,000 |
| 1994/06/28 | 1,060 | 1,070 | 1,050 | 1,060 | 1,337,000 |
| 1994/06/27 | 1,040 | 1,060 | 1,030 | 1,040 | 1,106,000 |
| 1994/06/24 | 1,080 | 1,100 | 1,070 | 1,070 | 1,279,000 |
| 1994/06/23 | 1,060 | 1,090 | 1,050 | 1,080 | 1,725,000 |
| 1994/06/22 | 1,020 | 1,050 | 1,010 | 1,040 | 979,000 |
| 1994/06/21 | 1,050 | 1,070 | 1,040 | 1,040 | 1,090,000 |
| 1994/06/20 | 1,100 | 1,100 | 1,070 | 1,070 | 806,000 |
| 1994/06/17 | 1,120 | 1,120 | 1,080 | 1,090 | 1,707,000 |
| 1994/06/16 | 1,100 | 1,120 | 1,100 | 1,110 | 803,000 |
| 1994/06/15 | 1,110 | 1,130 | 1,100 | 1,110 | 1,130,000 |
| 1994/06/14 | 1,100 | 1,110 | 1,090 | 1,100 | 865,000 |
| 1994/06/13 | 1,110 | 1,140 | 1,110 | 1,120 | 1,918,000 |
| 1994/06/10 | 1,100 | 1,140 | 1,090 | 1,130 | 5,131,000 |
| 1994/06/09 | 1,080 | 1,090 | 1,070 | 1,090 | 2,288,000 |
| 1994/06/08 | 1,050 | 1,080 | 1,040 | 1,080 | 2,367,000 |
| 1994/06/07 | 1,040 | 1,050 | 1,040 | 1,050 | 370,000 |
| 1994/06/06 | 1,050 | 1,070 | 1,040 | 1,050 | 1,078,000 |
| 1994/06/03 | 1,030 | 1,060 | 1,020 | 1,050 | 1,371,000 |
| 1994/06/02 | 1,050 | 1,060 | 1,030 | 1,050 | 1,623,000 |
| 1994/06/01 | 1,050 | 1,060 | 1,030 | 1,050 | 1,228,000 |
| 1994/05/31 | 1,030 | 1,060 | 1,030 | 1,050 | 2,212,000 |
| 1994/05/30 | 1,020 | 1,030 | 1,010 | 1,020 | 799,000 |
| 1994/05/27 | 995 | 1,020 | 995 | 1,020 | 544,000 |
| 1994/05/26 | 1,010 | 1,010 | 990 | 990 | 594,000 |
| 1994/05/25 | 999 | 1,020 | 989 | 1,020 | 1,144,000 |
| 1994/05/24 | 986 | 1,010 | 986 | 1,000 | 788,000 |
| 1994/05/23 | 993 | 995 | 981 | 995 | 500,000 |
| 1994/05/20 | 985 | 997 | 985 | 991 | 335,000 |
| 1994/05/19 | 988 | 998 | 981 | 990 | 381,000 |
| 1994/05/18 | 1,000 | 1,010 | 970 | 987 | 1,142,000 |
| 1994/05/17 | 997 | 1,000 | 995 | 997 | 229,000 |
| 1994/05/16 | 1,010 | 1,020 | 1,000 | 1,000 | 206,000 |
| 1994/05/13 | 1,000 | 1,020 | 999 | 1,020 | 669,000 |
| 1994/05/12 | 1,000 | 1,000 | 991 | 999 | 385,000 |
| 1994/05/11 | 998 | 1,020 | 995 | 1,010 | 1,251,000 |
| 1994/05/10 | 977 | 990 | 977 | 988 | 489,000 |
| 1994/05/09 | 988 | 988 | 976 | 979 | 455,000 |
| 1994/05/06 | 990 | 998 | 985 | 998 | 301,000 |
| 1994/05/02 | 985 | 988 | 981 | 981 | 357,000 |
| 1994/04/28 | 1,010 | 1,010 | 993 | 995 | 439,000 |
| 1994/04/27 | 997 | 1,010 | 997 | 1,010 | 648,000 |
| 1994/04/26 | 1,000 | 1,000 | 992 | 997 | 760,000 |
| 1994/04/25 | 1,010 | 1,010 | 995 | 1,000 | 495,000 |
| 1994/04/22 | 1,030 | 1,030 | 1,000 | 1,020 | 1,105,000 |
| 1994/04/21 | 1,020 | 1,020 | 1,010 | 1,010 | 407,000 |
| 1994/04/20 | 1,040 | 1,050 | 1,010 | 1,010 | 1,087,000 |
| 1994/04/19 | 1,050 | 1,050 | 1,040 | 1,040 | 471,000 |
| 1994/04/18 | 1,060 | 1,070 | 1,050 | 1,060 | 352,000 |
| 1994/04/15 | 1,070 | 1,080 | 1,050 | 1,050 | 996,000 |
| 1994/04/14 | 1,060 | 1,080 | 1,060 | 1,060 | 835,000 |
| 1994/04/13 | 1,060 | 1,080 | 1,060 | 1,080 | 1,273,000 |
| 1994/04/12 | 1,070 | 1,070 | 1,050 | 1,050 | 930,000 |
| 1994/04/11 | 1,060 | 1,070 | 1,050 | 1,060 | 298,000 |
| 1994/04/08 | 1,060 | 1,070 | 1,030 | 1,070 | 1,375,000 |
| 1994/04/07 | 1,060 | 1,080 | 1,050 | 1,080 | 668,000 |
| 1994/04/06 | 1,080 | 1,080 | 1,050 | 1,050 | 1,440,000 |
| 1994/04/05 | 1,020 | 1,050 | 1,010 | 1,040 | 1,153,000 |
| 1994/04/04 | 1,000 | 1,010 | 990 | 1,010 | 537,000 |
| 1994/04/01 | 1,020 | 1,030 | 1,000 | 1,000 | 1,230,000 |
| 1994/03/31 | 1,020 | 1,040 | 1,000 | 1,000 | 1,534,000 |
| 1994/03/30 | 980 | 1,050 | 980 | 1,030 | 1,423,000 |
| 1994/03/29 | 1,030 | 1,040 | 1,000 | 1,000 | 492,000 |
| 1994/03/28 | 990 | 1,040 | 990 | 1,030 | 497,000 |
| 1994/03/25 | 995 | 1,020 | 990 | 1,010 | 534,000 |
| 1994/03/24 | 993 | 1,020 | 990 | 1,010 | 513,000 |
| 1994/03/23 | 1,010 | 1,010 | 985 | 992 | 1,001,000 |
| 1994/03/22 | 1,040 | 1,040 | 1,010 | 1,010 | 729,000 |
| 1994/03/18 | 1,060 | 1,070 | 1,030 | 1,030 | 1,167,000 |
| 1994/03/17 | 1,080 | 1,080 | 1,040 | 1,070 | 1,026,000 |
| 1994/03/16 | 1,070 | 1,090 | 1,050 | 1,080 | 1,964,000 |
| 1994/03/15 | 1,090 | 1,100 | 1,060 | 1,060 | 2,616,000 |
| 1994/03/14 | 1,050 | 1,090 | 1,050 | 1,070 | 2,512,000 |
| 1994/03/11 | 1,040 | 1,050 | 1,030 | 1,040 | 2,321,000 |
| 1994/03/10 | 1,010 | 1,060 | 1,010 | 1,050 | 2,599,000 |
| 1994/03/09 | 1,010 | 1,020 | 999 | 1,000 | 713,000 |
| 1994/03/08 | 1,010 | 1,020 | 1,000 | 1,010 | 742,000 |
| 1994/03/07 | 1,010 | 1,030 | 1,000 | 1,000 | 612,000 |
| 1994/03/04 | 996 | 1,020 | 992 | 1,010 | 1,010,000 |
| 1994/03/03 | 1,010 | 1,010 | 991 | 995 | 586,000 |
| 1994/03/02 | 1,010 | 1,020 | 995 | 1,000 | 1,059,000 |
| 1994/03/01 | 1,010 | 1,030 | 1,010 | 1,030 | 2,907,000 |
| 1994/02/28 | 995 | 1,010 | 991 | 997 | 1,561,000 |
| 1994/02/25 | 974 | 1,020 | 970 | 980 | 3,212,000 |
| 1994/02/24 | 973 | 985 | 970 | 984 | 2,580,000 |
| 1994/02/23 | 945 | 965 | 945 | 949 | 703,000 |
| 1994/02/22 | 930 | 940 | 924 | 936 | 460,000 |
| 1994/02/21 | 885 | 930 | 884 | 930 | 481,000 |
| 1994/02/18 | 884 | 894 | 872 | 880 | 209,000 |
| 1994/02/17 | 881 | 890 | 873 | 883 | 244,000 |
| 1994/02/16 | 903 | 914 | 888 | 888 | 301,000 |
| 1994/02/15 | 892 | 894 | 880 | 883 | 649,000 |
| 1994/02/14 | 942 | 944 | 918 | 923 | 576,000 |
| 1994/02/10 | 951 | 960 | 947 | 957 | 725,000 |
| 1994/02/09 | 957 | 974 | 941 | 946 | 1,319,000 |
| 1994/02/08 | 960 | 964 | 946 | 949 | 1,094,000 |
| 1994/02/07 | 934 | 950 | 934 | 946 | 454,000 |
| 1994/02/04 | 934 | 950 | 920 | 950 | 1,390,000 |
| 1994/02/03 | 959 | 960 | 911 | 929 | 560,000 |
| 1994/02/02 | 921 | 961 | 921 | 949 | 1,948,000 |
| 1994/02/01 | 929 | 938 | 911 | 911 | 1,064,000 |
| 1994/01/31 | 928 | 938 | 921 | 938 | 752,000 |
| 1994/01/28 | 889 | 891 | 879 | 885 | 192,000 |
| 1994/01/27 | 907 | 914 | 883 | 884 | 221,000 |
| 1994/01/26 | 899 | 915 | 882 | 915 | 344,000 |
| 1994/01/25 | 883 | 890 | 870 | 889 | 170,000 |
| 1994/01/24 | 884 | 890 | 863 | 863 | 429,000 |
| 1994/01/21 | 918 | 918 | 903 | 914 | 272,000 |
| 1994/01/20 | 906 | 917 | 893 | 915 | 408,000 |
| 1994/01/19 | 885 | 916 | 885 | 916 | 408,000 |
| 1994/01/18 | 886 | 910 | 885 | 892 | 151,000 |
| 1994/01/17 | 909 | 909 | 885 | 890 | 250,000 |
| 1994/01/14 | 908 | 918 | 887 | 915 | 551,000 |
| 1994/01/13 | 910 | 912 | 900 | 912 | 543,000 |
| 1994/01/12 | 886 | 910 | 879 | 910 | 838,000 |
| 1994/01/11 | 899 | 905 | 885 | 896 | 715,000 |
| 1994/01/10 | 892 | 909 | 882 | 900 | 372,000 |
| 1994/01/07 | 875 | 882 | 865 | 882 | 272,000 |
| 1994/01/06 | 905 | 911 | 872 | 882 | 473,000 |
| 1994/01/05 | 872 | 908 | 871 | 905 | 467,000 |
| 1994/01/04 | 856 | 872 | 855 | 868 | 119,000 |