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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,420 | 1,420 | 1,400 | 1,400 | 316,000 |
| 1995/12/28 | 1,390 | 1,420 | 1,380 | 1,420 | 854,000 |
| 1995/12/27 | 1,400 | 1,410 | 1,380 | 1,390 | 482,000 |
| 1995/12/26 | 1,390 | 1,390 | 1,360 | 1,390 | 476,000 |
| 1995/12/25 | 1,360 | 1,400 | 1,360 | 1,400 | 853,000 |
| 1995/12/22 | 1,340 | 1,360 | 1,330 | 1,360 | 850,000 |
| 1995/12/21 | 1,320 | 1,340 | 1,310 | 1,340 | 762,000 |
| 1995/12/20 | 1,300 | 1,340 | 1,290 | 1,320 | 1,505,000 |
| 1995/12/19 | 1,270 | 1,290 | 1,260 | 1,270 | 2,440,000 |
| 1995/12/18 | 1,340 | 1,350 | 1,310 | 1,310 | 988,000 |
| 1995/12/15 | 1,360 | 1,360 | 1,330 | 1,350 | 1,345,000 |
| 1995/12/14 | 1,350 | 1,390 | 1,350 | 1,390 | 1,520,000 |
| 1995/12/13 | 1,380 | 1,390 | 1,340 | 1,340 | 1,436,000 |
| 1995/12/12 | 1,390 | 1,400 | 1,360 | 1,380 | 2,444,000 |
| 1995/12/11 | 1,450 | 1,450 | 1,390 | 1,410 | 1,071,000 |
| 1995/12/08 | 1,450 | 1,450 | 1,420 | 1,440 | 3,138,000 |
| 1995/12/07 | 1,450 | 1,460 | 1,440 | 1,450 | 1,649,000 |
| 1995/12/06 | 1,420 | 1,450 | 1,420 | 1,450 | 1,593,000 |
| 1995/12/05 | 1,450 | 1,450 | 1,410 | 1,410 | 1,192,000 |
| 1995/12/04 | 1,480 | 1,480 | 1,450 | 1,450 | 550,000 |
| 1995/12/01 | 1,470 | 1,480 | 1,450 | 1,470 | 1,030,000 |
| 1995/11/30 | 1,470 | 1,490 | 1,460 | 1,460 | 1,723,000 |
| 1995/11/29 | 1,470 | 1,490 | 1,450 | 1,450 | 1,463,000 |
| 1995/11/28 | 1,450 | 1,490 | 1,440 | 1,480 | 1,653,000 |
| 1995/11/27 | 1,420 | 1,460 | 1,420 | 1,440 | 1,647,000 |
| 1995/11/24 | 1,400 | 1,410 | 1,400 | 1,410 | 960,000 |
| 1995/11/22 | 1,390 | 1,420 | 1,380 | 1,400 | 2,040,000 |
| 1995/11/21 | 1,420 | 1,430 | 1,390 | 1,410 | 1,510,000 |
| 1995/11/20 | 1,440 | 1,450 | 1,430 | 1,440 | 1,284,000 |
| 1995/11/17 | 1,440 | 1,450 | 1,420 | 1,420 | 2,350,000 |
| 1995/11/16 | 1,410 | 1,430 | 1,390 | 1,420 | 2,865,000 |
| 1995/11/15 | 1,450 | 1,450 | 1,390 | 1,400 | 4,504,000 |
| 1995/11/14 | 1,520 | 1,520 | 1,470 | 1,470 | 2,272,000 |
| 1995/11/13 | 1,520 | 1,540 | 1,520 | 1,530 | 1,107,000 |
| 1995/11/10 | 1,520 | 1,540 | 1,520 | 1,520 | 1,198,000 |
| 1995/11/09 | 1,520 | 1,550 | 1,510 | 1,520 | 3,129,000 |
| 1995/11/08 | 1,540 | 1,550 | 1,490 | 1,500 | 2,667,000 |
| 1995/11/07 | 1,560 | 1,580 | 1,550 | 1,570 | 2,228,000 |
| 1995/11/06 | 1,590 | 1,600 | 1,570 | 1,580 | 3,695,000 |
| 1995/11/02 | 1,540 | 1,590 | 1,540 | 1,590 | 6,342,000 |
| 1995/11/01 | 1,460 | 1,510 | 1,450 | 1,500 | 8,493,000 |
| 1995/10/31 | 1,400 | 1,470 | 1,400 | 1,460 | 5,092,000 |
| 1995/10/30 | 1,380 | 1,410 | 1,380 | 1,410 | 1,047,000 |
| 1995/10/27 | 1,400 | 1,410 | 1,380 | 1,380 | 1,471,000 |
| 1995/10/26 | 1,450 | 1,450 | 1,410 | 1,420 | 2,055,000 |
| 1995/10/25 | 1,440 | 1,470 | 1,430 | 1,450 | 3,273,000 |
| 1995/10/24 | 1,400 | 1,460 | 1,400 | 1,430 | 7,466,000 |
| 1995/10/23 | 1,380 | 1,400 | 1,370 | 1,400 | 965,000 |
| 1995/10/20 | 1,370 | 1,410 | 1,360 | 1,390 | 2,768,000 |
| 1995/10/19 | 1,360 | 1,370 | 1,350 | 1,370 | 1,624,000 |
| 1995/10/18 | 1,310 | 1,360 | 1,300 | 1,350 | 1,892,000 |
| 1995/10/17 | 1,300 | 1,310 | 1,290 | 1,310 | 794,000 |
| 1995/10/16 | 1,330 | 1,340 | 1,300 | 1,300 | 1,129,000 |
| 1995/10/13 | 1,300 | 1,330 | 1,290 | 1,320 | 1,554,000 |
| 1995/10/12 | 1,300 | 1,320 | 1,290 | 1,300 | 1,476,000 |
| 1995/10/11 | 1,330 | 1,350 | 1,280 | 1,290 | 2,237,000 |
| 1995/10/09 | 1,400 | 1,410 | 1,360 | 1,370 | 1,089,000 |
| 1995/10/06 | 1,360 | 1,410 | 1,360 | 1,400 | 3,773,000 |
| 1995/10/05 | 1,360 | 1,360 | 1,340 | 1,360 | 1,143,000 |
| 1995/10/04 | 1,330 | 1,380 | 1,320 | 1,350 | 2,202,000 |
| 1995/10/03 | 1,290 | 1,340 | 1,280 | 1,330 | 1,259,000 |
| 1995/10/02 | 1,300 | 1,310 | 1,270 | 1,280 | 523,000 |
| 1995/09/29 | 1,300 | 1,320 | 1,270 | 1,280 | 1,109,000 |
| 1995/09/28 | 1,320 | 1,350 | 1,310 | 1,310 | 1,245,000 |
| 1995/09/27 | 1,300 | 1,340 | 1,280 | 1,330 | 2,375,000 |
| 1995/09/26 | 1,240 | 1,300 | 1,230 | 1,300 | 1,285,000 |
| 1995/09/25 | 1,240 | 1,260 | 1,220 | 1,220 | 1,097,000 |
| 1995/09/22 | 1,240 | 1,270 | 1,240 | 1,260 | 1,814,000 |
| 1995/09/21 | 1,240 | 1,280 | 1,230 | 1,280 | 1,460,000 |
| 1995/09/20 | 1,320 | 1,320 | 1,260 | 1,260 | 1,357,000 |
| 1995/09/19 | 1,300 | 1,310 | 1,280 | 1,300 | 1,645,000 |
| 1995/09/18 | 1,370 | 1,370 | 1,310 | 1,310 | 1,494,000 |
| 1995/09/14 | 1,390 | 1,390 | 1,360 | 1,370 | 2,101,000 |
| 1995/09/13 | 1,370 | 1,380 | 1,350 | 1,370 | 2,411,000 |
| 1995/09/12 | 1,390 | 1,410 | 1,340 | 1,350 | 2,437,000 |
| 1995/09/11 | 1,370 | 1,400 | 1,360 | 1,390 | 2,944,000 |
| 1995/09/08 | 1,370 | 1,400 | 1,350 | 1,370 | 7,706,000 |
| 1995/09/07 | 1,350 | 1,360 | 1,320 | 1,330 | 2,217,000 |
| 1995/09/06 | 1,330 | 1,380 | 1,330 | 1,340 | 7,144,000 |
| 1995/09/05 | 1,300 | 1,330 | 1,280 | 1,320 | 1,495,000 |
| 1995/09/04 | 1,340 | 1,350 | 1,300 | 1,310 | 1,623,000 |
| 1995/09/01 | 1,320 | 1,350 | 1,310 | 1,340 | 2,412,000 |
| 1995/08/31 | 1,340 | 1,350 | 1,320 | 1,340 | 1,980,000 |
| 1995/08/30 | 1,340 | 1,370 | 1,330 | 1,350 | 7,726,000 |
| 1995/08/29 | 1,290 | 1,320 | 1,270 | 1,320 | 3,815,000 |
| 1995/08/28 | 1,210 | 1,270 | 1,200 | 1,270 | 1,078,000 |
| 1995/08/25 | 1,270 | 1,280 | 1,220 | 1,220 | 1,882,000 |
| 1995/08/24 | 1,270 | 1,290 | 1,260 | 1,280 | 1,870,000 |
| 1995/08/23 | 1,280 | 1,320 | 1,260 | 1,280 | 5,438,000 |
| 1995/08/22 | 1,210 | 1,300 | 1,210 | 1,280 | 6,712,000 |
| 1995/08/21 | 1,190 | 1,230 | 1,180 | 1,220 | 2,780,000 |
| 1995/08/18 | 1,190 | 1,200 | 1,170 | 1,180 | 1,217,000 |
| 1995/08/17 | 1,210 | 1,220 | 1,190 | 1,220 | 1,928,000 |
| 1995/08/16 | 1,200 | 1,230 | 1,190 | 1,220 | 5,068,000 |
| 1995/08/15 | 1,120 | 1,160 | 1,110 | 1,150 | 3,031,000 |
| 1995/08/14 | 1,120 | 1,130 | 1,110 | 1,120 | 1,241,000 |
| 1995/08/11 | 1,120 | 1,130 | 1,110 | 1,130 | 2,775,000 |
| 1995/08/10 | 1,090 | 1,100 | 1,070 | 1,090 | 1,215,000 |
| 1995/08/09 | 1,100 | 1,120 | 1,090 | 1,090 | 2,158,000 |
| 1995/08/08 | 1,090 | 1,110 | 1,070 | 1,110 | 3,033,000 |
| 1995/08/07 | 1,090 | 1,090 | 1,060 | 1,080 | 1,618,000 |
| 1995/08/04 | 1,070 | 1,090 | 1,050 | 1,080 | 3,112,000 |
| 1995/08/03 | 1,060 | 1,110 | 1,050 | 1,080 | 8,653,000 |
| 1995/08/02 | 955 | 1,030 | 955 | 1,030 | 3,792,000 |
| 1995/08/01 | 982 | 984 | 960 | 963 | 1,002,000 |
| 1995/07/31 | 1,020 | 1,020 | 992 | 992 | 698,000 |
| 1995/07/28 | 1,010 | 1,030 | 1,000 | 1,020 | 3,907,000 |
| 1995/07/27 | 980 | 1,030 | 975 | 1,020 | 5,393,000 |
| 1995/07/26 | 967 | 979 | 955 | 979 | 916,000 |
| 1995/07/25 | 959 | 980 | 953 | 957 | 1,931,000 |
| 1995/07/24 | 960 | 960 | 949 | 952 | 862,000 |
| 1995/07/21 | 974 | 974 | 961 | 970 | 541,000 |
| 1995/07/20 | 950 | 970 | 950 | 964 | 1,549,000 |
| 1995/07/19 | 962 | 972 | 955 | 963 | 2,021,000 |
| 1995/07/18 | 998 | 999 | 965 | 972 | 2,609,000 |
| 1995/07/17 | 965 | 1,020 | 965 | 988 | 4,677,000 |
| 1995/07/14 | 960 | 972 | 950 | 955 | 2,210,000 |
| 1995/07/13 | 940 | 986 | 930 | 970 | 3,442,000 |
| 1995/07/12 | 950 | 956 | 935 | 940 | 2,766,000 |
| 1995/07/11 | 919 | 944 | 905 | 941 | 2,242,000 |
| 1995/07/10 | 930 | 940 | 915 | 923 | 2,928,000 |
| 1995/07/07 | 895 | 928 | 887 | 910 | 4,353,000 |
| 1995/07/06 | 870 | 897 | 870 | 892 | 2,700,000 |
| 1995/07/05 | 868 | 879 | 864 | 870 | 974,000 |
| 1995/07/04 | 868 | 880 | 857 | 877 | 2,086,000 |
| 1995/07/03 | 837 | 870 | 834 | 870 | 1,280,000 |
| 1995/06/30 | 831 | 849 | 831 | 834 | 794,000 |
| 1995/06/29 | 833 | 838 | 822 | 835 | 2,094,000 |
| 1995/06/28 | 813 | 830 | 810 | 813 | 1,611,000 |
| 1995/06/27 | 842 | 845 | 822 | 822 | 2,000,000 |
| 1995/06/26 | 885 | 889 | 856 | 856 | 1,406,000 |
| 1995/06/23 | 872 | 885 | 867 | 885 | 3,590,000 |
| 1995/06/22 | 839 | 870 | 835 | 868 | 3,566,000 |
| 1995/06/21 | 801 | 835 | 801 | 835 | 1,320,000 |
| 1995/06/20 | 816 | 816 | 800 | 801 | 445,000 |
| 1995/06/19 | 802 | 820 | 802 | 806 | 364,000 |
| 1995/06/16 | 830 | 835 | 795 | 800 | 802,000 |
| 1995/06/15 | 792 | 824 | 782 | 824 | 760,000 |
| 1995/06/14 | 790 | 799 | 783 | 786 | 536,000 |
| 1995/06/13 | 785 | 795 | 772 | 782 | 657,000 |
| 1995/06/12 | 795 | 799 | 782 | 786 | 782,000 |
| 1995/06/09 | 807 | 820 | 807 | 809 | 2,029,000 |
| 1995/06/08 | 810 | 819 | 807 | 817 | 737,000 |
| 1995/06/07 | 801 | 818 | 800 | 818 | 619,000 |
| 1995/06/06 | 827 | 830 | 805 | 806 | 1,193,000 |
| 1995/06/05 | 835 | 839 | 820 | 834 | 1,000,000 |
| 1995/06/02 | 840 | 849 | 825 | 830 | 1,839,000 |
| 1995/06/01 | 795 | 841 | 791 | 840 | 4,059,000 |
| 1995/05/31 | 775 | 788 | 775 | 781 | 1,072,000 |
| 1995/05/30 | 770 | 782 | 770 | 776 | 631,000 |
| 1995/05/29 | 767 | 779 | 761 | 777 | 890,000 |
| 1995/05/26 | 775 | 784 | 770 | 776 | 711,000 |
| 1995/05/25 | 799 | 805 | 784 | 785 | 3,034,000 |
| 1995/05/24 | 773 | 797 | 765 | 789 | 3,026,000 |
| 1995/05/23 | 745 | 779 | 741 | 779 | 2,244,000 |
| 1995/05/22 | 731 | 750 | 731 | 739 | 2,419,000 |
| 1995/05/19 | 730 | 733 | 718 | 721 | 815,000 |
| 1995/05/18 | 731 | 735 | 725 | 734 | 666,000 |
| 1995/05/17 | 720 | 732 | 712 | 731 | 553,000 |
| 1995/05/16 | 723 | 723 | 708 | 710 | 871,000 |
| 1995/05/15 | 699 | 713 | 692 | 713 | 823,000 |
| 1995/05/12 | 692 | 696 | 680 | 680 | 432,000 |
| 1995/05/11 | 708 | 708 | 681 | 682 | 459,000 |
| 1995/05/10 | 703 | 710 | 690 | 698 | 661,000 |
| 1995/05/09 | 715 | 715 | 703 | 703 | 161,000 |
| 1995/05/08 | 718 | 719 | 705 | 705 | 217,000 |
| 1995/05/02 | 718 | 720 | 711 | 717 | 376,000 |
| 1995/05/01 | 719 | 720 | 708 | 717 | 64,000 |
| 1995/04/28 | 725 | 725 | 716 | 716 | 86,000 |
| 1995/04/27 | 728 | 728 | 715 | 715 | 153,000 |
| 1995/04/26 | 711 | 720 | 711 | 718 | 177,000 |
| 1995/04/25 | 735 | 735 | 711 | 720 | 517,000 |
| 1995/04/24 | 727 | 728 | 724 | 725 | 225,000 |
| 1995/04/21 | 726 | 728 | 720 | 728 | 520,000 |
| 1995/04/20 | 713 | 717 | 712 | 716 | 445,000 |
| 1995/04/19 | 696 | 720 | 692 | 705 | 304,000 |
| 1995/04/18 | 707 | 707 | 695 | 697 | 226,000 |
| 1995/04/17 | 672 | 707 | 672 | 707 | 325,000 |
| 1995/04/14 | 706 | 719 | 686 | 687 | 486,000 |
| 1995/04/13 | 706 | 715 | 706 | 710 | 260,000 |
| 1995/04/12 | 713 | 728 | 710 | 716 | 325,000 |
| 1995/04/11 | 715 | 715 | 697 | 715 | 266,000 |
| 1995/04/10 | 694 | 719 | 680 | 715 | 301,000 |
| 1995/04/07 | 691 | 699 | 685 | 694 | 280,000 |
| 1995/04/06 | 700 | 701 | 690 | 701 | 215,000 |
| 1995/04/05 | 695 | 701 | 680 | 701 | 285,000 |
| 1995/04/04 | 701 | 707 | 672 | 691 | 549,000 |
| 1995/04/03 | 691 | 700 | 665 | 691 | 603,000 |
| 1995/03/31 | 748 | 748 | 701 | 701 | 553,000 |
| 1995/03/30 | 737 | 745 | 727 | 737 | 143,000 |
| 1995/03/29 | 754 | 754 | 725 | 737 | 363,000 |
| 1995/03/28 | 719 | 745 | 717 | 745 | 403,000 |
| 1995/03/27 | 707 | 715 | 705 | 714 | 353,000 |
| 1995/03/24 | 707 | 707 | 697 | 707 | 451,000 |
| 1995/03/23 | 701 | 715 | 697 | 707 | 548,000 |
| 1995/03/22 | 705 | 710 | 703 | 705 | 265,000 |
| 1995/03/20 | 701 | 710 | 701 | 710 | 257,000 |
| 1995/03/17 | 712 | 713 | 700 | 708 | 233,000 |
| 1995/03/16 | 714 | 714 | 700 | 702 | 279,000 |
| 1995/03/15 | 694 | 717 | 694 | 710 | 1,012,000 |
| 1995/03/14 | 720 | 720 | 700 | 700 | 335,000 |
| 1995/03/13 | 728 | 729 | 697 | 721 | 473,000 |
| 1995/03/10 | 740 | 741 | 722 | 722 | 1,740,000 |
| 1995/03/09 | 744 | 745 | 736 | 739 | 288,000 |
| 1995/03/08 | 751 | 751 | 720 | 728 | 336,000 |
| 1995/03/07 | 766 | 769 | 760 | 761 | 186,000 |
| 1995/03/06 | 753 | 769 | 744 | 765 | 225,000 |
| 1995/03/03 | 742 | 765 | 741 | 757 | 354,000 |
| 1995/03/02 | 757 | 776 | 751 | 757 | 476,000 |
| 1995/03/01 | 770 | 770 | 740 | 746 | 609,000 |
| 1995/02/28 | 765 | 775 | 756 | 760 | 400,000 |
| 1995/02/27 | 773 | 781 | 752 | 755 | 335,000 |
| 1995/02/24 | 815 | 815 | 793 | 793 | 355,000 |
| 1995/02/23 | 823 | 823 | 800 | 815 | 353,000 |
| 1995/02/22 | 825 | 828 | 816 | 816 | 428,000 |
| 1995/02/21 | 813 | 823 | 811 | 820 | 393,000 |
| 1995/02/20 | 820 | 825 | 809 | 813 | 228,000 |
| 1995/02/17 | 805 | 825 | 803 | 813 | 710,000 |
| 1995/02/16 | 823 | 828 | 812 | 813 | 233,000 |
| 1995/02/15 | 814 | 828 | 813 | 823 | 667,000 |
| 1995/02/14 | 824 | 825 | 819 | 824 | 159,000 |
| 1995/02/13 | 830 | 831 | 824 | 825 | 149,000 |
| 1995/02/10 | 823 | 825 | 814 | 825 | 511,000 |
| 1995/02/09 | 813 | 826 | 804 | 815 | 387,000 |
| 1995/02/08 | 818 | 818 | 800 | 805 | 296,000 |
| 1995/02/07 | 825 | 828 | 817 | 818 | 256,000 |
| 1995/02/06 | 825 | 828 | 825 | 827 | 184,000 |
| 1995/02/03 | 816 | 825 | 816 | 825 | 187,000 |
| 1995/02/02 | 825 | 830 | 822 | 826 | 228,000 |
| 1995/02/01 | 820 | 833 | 805 | 832 | 411,000 |
| 1995/01/31 | 831 | 831 | 820 | 826 | 313,000 |
| 1995/01/30 | 837 | 849 | 836 | 845 | 191,000 |
| 1995/01/27 | 840 | 843 | 830 | 836 | 418,000 |
| 1995/01/26 | 830 | 844 | 830 | 835 | 211,000 |
| 1995/01/25 | 848 | 848 | 835 | 835 | 395,000 |
| 1995/01/24 | 841 | 850 | 835 | 841 | 417,000 |
| 1995/01/23 | 851 | 858 | 841 | 841 | 538,000 |
| 1995/01/20 | 854 | 864 | 841 | 850 | 706,000 |
| 1995/01/19 | 896 | 904 | 875 | 884 | 395,000 |
| 1995/01/18 | 905 | 910 | 905 | 905 | 141,000 |
| 1995/01/17 | 910 | 915 | 900 | 912 | 251,000 |
| 1995/01/13 | 927 | 927 | 910 | 915 | 1,479,000 |
| 1995/01/12 | 939 | 945 | 918 | 918 | 353,000 |
| 1995/01/11 | 960 | 960 | 947 | 949 | 667,000 |
| 1995/01/10 | 948 | 960 | 947 | 960 | 333,000 |
| 1995/01/09 | 941 | 948 | 940 | 948 | 115,000 |
| 1995/01/06 | 949 | 949 | 931 | 939 | 187,000 |
| 1995/01/05 | 952 | 959 | 952 | 954 | 156,000 |
| 1995/01/04 | 969 | 969 | 944 | 960 | 74,000 |