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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,020 | 1,020 | 998 | 1,009 | 1,012,000 |
| 2001/12/27 | 990 | 1,013 | 990 | 1,010 | 959,000 |
| 2001/12/26 | 1,010 | 1,015 | 991 | 1,002 | 591,000 |
| 2001/12/25 | 1,028 | 1,030 | 1,000 | 1,019 | 591,000 |
| 2001/12/21 | 995 | 1,001 | 981 | 998 | 1,983,000 |
| 2001/12/20 | 1,030 | 1,034 | 1,011 | 1,025 | 2,664,000 |
| 2001/12/19 | 1,094 | 1,099 | 1,041 | 1,050 | 1,758,000 |
| 2001/12/18 | 1,121 | 1,160 | 1,104 | 1,114 | 859,000 |
| 2001/12/17 | 1,135 | 1,149 | 1,110 | 1,117 | 698,000 |
| 2001/12/14 | 1,180 | 1,180 | 1,130 | 1,140 | 4,647,000 |
| 2001/12/13 | 1,214 | 1,217 | 1,172 | 1,180 | 1,151,000 |
| 2001/12/12 | 1,225 | 1,254 | 1,214 | 1,234 | 2,731,000 |
| 2001/12/11 | 1,190 | 1,222 | 1,190 | 1,214 | 1,968,000 |
| 2001/12/10 | 1,216 | 1,216 | 1,190 | 1,210 | 1,963,000 |
| 2001/12/07 | 1,204 | 1,219 | 1,188 | 1,199 | 1,996,000 |
| 2001/12/06 | 1,218 | 1,269 | 1,211 | 1,244 | 6,309,000 |
| 2001/12/05 | 1,085 | 1,155 | 1,085 | 1,142 | 3,019,000 |
| 2001/12/04 | 1,077 | 1,089 | 1,070 | 1,079 | 883,000 |
| 2001/12/03 | 1,100 | 1,105 | 1,075 | 1,092 | 1,505,000 |
| 2001/11/30 | 1,101 | 1,105 | 1,081 | 1,105 | 1,816,000 |
| 2001/11/29 | 1,060 | 1,090 | 1,055 | 1,081 | 2,260,000 |
| 2001/11/28 | 1,055 | 1,097 | 1,055 | 1,080 | 1,573,000 |
| 2001/11/27 | 1,098 | 1,110 | 1,072 | 1,075 | 1,626,000 |
| 2001/11/26 | 1,079 | 1,089 | 1,069 | 1,083 | 1,331,000 |
| 2001/11/22 | 1,000 | 1,029 | 990 | 1,028 | 914,000 |
| 2001/11/21 | 1,020 | 1,041 | 997 | 1,012 | 1,413,000 |
| 2001/11/20 | 1,071 | 1,074 | 1,016 | 1,050 | 1,429,000 |
| 2001/11/19 | 1,081 | 1,109 | 1,062 | 1,070 | 1,347,000 |
| 2001/11/16 | 999 | 1,089 | 975 | 1,089 | 4,998,000 |
| 2001/11/15 | 924 | 989 | 924 | 989 | 1,545,000 |
| 2001/11/14 | 940 | 961 | 931 | 934 | 1,315,000 |
| 2001/11/13 | 921 | 924 | 909 | 919 | 742,000 |
| 2001/11/12 | 921 | 934 | 921 | 924 | 447,000 |
| 2001/11/09 | 952 | 959 | 935 | 938 | 1,234,000 |
| 2001/11/08 | 966 | 978 | 946 | 959 | 895,000 |
| 2001/11/07 | 1,004 | 1,015 | 976 | 976 | 972,000 |
| 2001/11/06 | 996 | 1,025 | 988 | 1,021 | 859,000 |
| 2001/11/05 | 996 | 996 | 976 | 981 | 451,000 |
| 2001/11/02 | 999 | 999 | 981 | 986 | 571,000 |
| 2001/11/01 | 956 | 984 | 946 | 959 | 477,000 |
| 2001/10/31 | 950 | 969 | 941 | 941 | 1,604,000 |
| 2001/10/30 | 960 | 970 | 950 | 968 | 904,000 |
| 2001/10/29 | 1,025 | 1,027 | 993 | 1,000 | 1,181,000 |
| 2001/10/26 | 1,045 | 1,081 | 1,045 | 1,065 | 1,269,000 |
| 2001/10/25 | 1,047 | 1,058 | 1,040 | 1,050 | 929,000 |
| 2001/10/24 | 1,046 | 1,055 | 1,040 | 1,042 | 996,000 |
| 2001/10/23 | 1,033 | 1,047 | 1,022 | 1,047 | 1,003,000 |
| 2001/10/22 | 1,028 | 1,040 | 1,002 | 1,016 | 1,085,000 |
| 2001/10/19 | 1,017 | 1,039 | 1,016 | 1,038 | 504,000 |
| 2001/10/18 | 1,020 | 1,034 | 1,000 | 1,010 | 821,000 |
| 2001/10/17 | 1,023 | 1,060 | 1,012 | 1,060 | 1,293,000 |
| 2001/10/16 | 970 | 1,030 | 965 | 1,025 | 933,000 |
| 2001/10/15 | 989 | 994 | 967 | 977 | 923,000 |
| 2001/10/12 | 1,050 | 1,055 | 1,011 | 1,029 | 2,385,000 |
| 2001/10/11 | 952 | 1,009 | 945 | 1,003 | 1,600,000 |
| 2001/10/10 | 923 | 940 | 905 | 912 | 995,000 |
| 2001/10/09 | 965 | 966 | 921 | 921 | 1,234,000 |
| 2001/10/05 | 950 | 994 | 942 | 988 | 2,370,000 |
| 2001/10/04 | 900 | 920 | 890 | 912 | 1,017,000 |
| 2001/10/03 | 889 | 895 | 860 | 866 | 1,066,000 |
| 2001/10/02 | 832 | 869 | 830 | 869 | 693,000 |
| 2001/10/01 | 835 | 840 | 806 | 840 | 912,000 |
| 2001/09/28 | 851 | 860 | 830 | 835 | 481,000 |
| 2001/09/27 | 809 | 825 | 806 | 821 | 649,000 |
| 2001/09/26 | 814 | 830 | 811 | 820 | 640,000 |
| 2001/09/25 | 841 | 864 | 815 | 824 | 945,000 |
| 2001/09/21 | 830 | 835 | 800 | 811 | 1,397,000 |
| 2001/09/20 | 850 | 872 | 848 | 860 | 752,000 |
| 2001/09/19 | 834 | 886 | 828 | 886 | 2,199,000 |
| 2001/09/18 | 840 | 860 | 837 | 844 | 2,746,000 |
| 2001/09/17 | 880 | 880 | 850 | 850 | 1,054,000 |
| 2001/09/14 | 869 | 919 | 867 | 907 | 2,692,000 |
| 2001/09/13 | 890 | 900 | 854 | 899 | 1,839,000 |
| 2001/09/12 | 900 | 920 | 900 | 900 | 935,000 |
| 2001/09/11 | 948 | 960 | 944 | 950 | 1,876,000 |
| 2001/09/10 | 972 | 984 | 958 | 958 | 1,100,000 |
| 2001/09/07 | 999 | 1,009 | 985 | 1,002 | 1,020,000 |
| 2001/09/06 | 1,000 | 1,039 | 991 | 1,014 | 1,485,000 |
| 2001/09/05 | 982 | 1,008 | 961 | 996 | 1,593,000 |
| 2001/09/04 | 962 | 1,012 | 935 | 1,012 | 2,495,000 |
| 2001/09/03 | 1,050 | 1,054 | 910 | 912 | 4,408,000 |
| 2001/08/31 | 1,042 | 1,060 | 1,036 | 1,058 | 830,000 |
| 2001/08/30 | 1,050 | 1,086 | 1,050 | 1,082 | 1,042,000 |
| 2001/08/29 | 1,030 | 1,060 | 1,029 | 1,052 | 642,000 |
| 2001/08/28 | 1,070 | 1,070 | 1,029 | 1,045 | 741,000 |
| 2001/08/27 | 1,080 | 1,080 | 1,052 | 1,057 | 857,000 |
| 2001/08/24 | 1,005 | 1,035 | 985 | 1,026 | 1,946,000 |
| 2001/08/23 | 1,045 | 1,045 | 1,005 | 1,005 | 1,127,000 |
| 2001/08/22 | 1,026 | 1,067 | 1,021 | 1,028 | 669,000 |
| 2001/08/21 | 1,032 | 1,059 | 1,030 | 1,046 | 1,076,000 |
| 2001/08/20 | 1,003 | 1,023 | 1,000 | 1,012 | 797,000 |
| 2001/08/17 | 1,024 | 1,049 | 1,012 | 1,021 | 838,000 |
| 2001/08/16 | 1,030 | 1,037 | 1,006 | 1,010 | 1,158,000 |
| 2001/08/15 | 1,070 | 1,073 | 1,041 | 1,062 | 1,301,000 |
| 2001/08/14 | 1,049 | 1,098 | 1,040 | 1,089 | 1,475,000 |
| 2001/08/13 | 1,050 | 1,050 | 1,015 | 1,029 | 1,339,000 |
| 2001/08/10 | 1,060 | 1,085 | 1,055 | 1,060 | 1,050,000 |
| 2001/08/09 | 1,064 | 1,088 | 1,064 | 1,080 | 1,004,000 |
| 2001/08/08 | 1,145 | 1,145 | 1,095 | 1,104 | 1,974,000 |
| 2001/08/07 | 1,150 | 1,168 | 1,122 | 1,145 | 1,845,000 |
| 2001/08/06 | 1,170 | 1,180 | 1,165 | 1,166 | 929,000 |
| 2001/08/03 | 1,200 | 1,209 | 1,185 | 1,196 | 1,992,000 |
| 2001/08/02 | 1,234 | 1,261 | 1,220 | 1,220 | 6,124,000 |
| 2001/08/01 | 1,090 | 1,165 | 1,076 | 1,140 | 2,984,000 |
| 2001/07/31 | 1,019 | 1,055 | 1,019 | 1,050 | 1,055,000 |
| 2001/07/30 | 1,021 | 1,025 | 995 | 1,019 | 801,000 |
| 2001/07/27 | 1,035 | 1,050 | 1,008 | 1,020 | 900,000 |
| 2001/07/26 | 1,090 | 1,090 | 1,044 | 1,050 | 1,021,000 |
| 2001/07/25 | 1,055 | 1,119 | 1,050 | 1,077 | 1,751,000 |
| 2001/07/24 | 1,020 | 1,075 | 1,016 | 1,075 | 1,560,000 |
| 2001/07/23 | 1,044 | 1,050 | 1,015 | 1,030 | 1,143,000 |
| 2001/07/19 | 1,060 | 1,070 | 1,046 | 1,054 | 884,000 |
| 2001/07/18 | 1,100 | 1,100 | 1,057 | 1,064 | 729,000 |
| 2001/07/17 | 1,080 | 1,088 | 1,058 | 1,085 | 2,568,000 |
| 2001/07/16 | 1,151 | 1,193 | 1,135 | 1,160 | 2,456,000 |
| 2001/07/13 | 1,139 | 1,139 | 1,090 | 1,111 | 2,922,000 |
| 2001/07/12 | 1,075 | 1,099 | 1,068 | 1,079 | 1,117,000 |
| 2001/07/11 | 1,050 | 1,055 | 1,015 | 1,028 | 852,000 |
| 2001/07/10 | 1,035 | 1,073 | 1,030 | 1,055 | 1,341,000 |
| 2001/07/09 | 994 | 1,015 | 970 | 1,015 | 3,899,000 |
| 2001/07/06 | 1,100 | 1,101 | 1,056 | 1,057 | 1,288,000 |
| 2001/07/05 | 1,141 | 1,155 | 1,125 | 1,131 | 888,000 |
| 2001/07/04 | 1,190 | 1,190 | 1,130 | 1,139 | 1,394,000 |
| 2001/07/03 | 1,179 | 1,195 | 1,165 | 1,180 | 684,000 |
| 2001/07/02 | 1,180 | 1,180 | 1,146 | 1,159 | 1,334,000 |
| 2001/06/29 | 1,175 | 1,198 | 1,169 | 1,184 | 1,086,000 |
| 2001/06/28 | 1,210 | 1,217 | 1,159 | 1,168 | 1,474,000 |
| 2001/06/27 | 1,225 | 1,234 | 1,205 | 1,205 | 805,000 |
| 2001/06/26 | 1,236 | 1,245 | 1,228 | 1,238 | 689,000 |
| 2001/06/25 | 1,231 | 1,247 | 1,221 | 1,235 | 1,153,000 |
| 2001/06/22 | 1,258 | 1,258 | 1,238 | 1,251 | 898,000 |
| 2001/06/21 | 1,241 | 1,255 | 1,235 | 1,250 | 1,043,000 |
| 2001/06/20 | 1,235 | 1,260 | 1,215 | 1,246 | 915,000 |
| 2001/06/19 | 1,235 | 1,266 | 1,206 | 1,215 | 937,000 |
| 2001/06/18 | 1,219 | 1,252 | 1,215 | 1,224 | 1,230,000 |
| 2001/06/15 | 1,208 | 1,239 | 1,198 | 1,219 | 1,210,000 |
| 2001/06/14 | 1,220 | 1,232 | 1,201 | 1,222 | 1,566,000 |
| 2001/06/13 | 1,260 | 1,267 | 1,225 | 1,232 | 1,970,000 |
| 2001/06/12 | 1,300 | 1,300 | 1,260 | 1,261 | 1,267,000 |
| 2001/06/11 | 1,347 | 1,347 | 1,310 | 1,314 | 1,055,000 |
| 2001/06/08 | 1,342 | 1,370 | 1,340 | 1,352 | 4,680,000 |
| 2001/06/07 | 1,340 | 1,344 | 1,306 | 1,322 | 1,228,000 |
| 2001/06/06 | 1,321 | 1,348 | 1,320 | 1,340 | 1,200,000 |
| 2001/06/05 | 1,320 | 1,320 | 1,268 | 1,299 | 1,658,000 |
| 2001/06/04 | 1,320 | 1,336 | 1,312 | 1,320 | 1,029,000 |
| 2001/06/01 | 1,350 | 1,369 | 1,307 | 1,320 | 2,437,000 |
| 2001/05/31 | 1,381 | 1,400 | 1,339 | 1,346 | 3,052,000 |
| 2001/05/30 | 1,475 | 1,488 | 1,441 | 1,441 | 1,353,000 |
| 2001/05/29 | 1,530 | 1,558 | 1,514 | 1,549 | 456,000 |
| 2001/05/28 | 1,569 | 1,569 | 1,537 | 1,547 | 362,000 |
| 2001/05/25 | 1,567 | 1,590 | 1,540 | 1,540 | 492,000 |
| 2001/05/24 | 1,560 | 1,563 | 1,523 | 1,537 | 1,237,000 |
| 2001/05/23 | 1,617 | 1,638 | 1,595 | 1,610 | 1,315,000 |
| 2001/05/22 | 1,600 | 1,618 | 1,585 | 1,587 | 1,311,000 |
| 2001/05/21 | 1,506 | 1,560 | 1,506 | 1,540 | 882,000 |
| 2001/05/18 | 1,535 | 1,549 | 1,505 | 1,505 | 847,000 |
| 2001/05/17 | 1,525 | 1,570 | 1,512 | 1,535 | 1,358,000 |
| 2001/05/16 | 1,560 | 1,568 | 1,525 | 1,525 | 1,214,000 |
| 2001/05/15 | 1,580 | 1,599 | 1,562 | 1,588 | 913,000 |
| 2001/05/14 | 1,631 | 1,636 | 1,605 | 1,631 | 1,274,000 |
| 2001/05/11 | 1,600 | 1,660 | 1,600 | 1,631 | 2,267,000 |
| 2001/05/10 | 1,562 | 1,589 | 1,562 | 1,574 | 557,000 |
| 2001/05/09 | 1,598 | 1,603 | 1,556 | 1,561 | 774,000 |
| 2001/05/08 | 1,650 | 1,650 | 1,616 | 1,638 | 929,000 |
| 2001/05/07 | 1,630 | 1,654 | 1,606 | 1,654 | 1,355,000 |
| 2001/05/02 | 1,610 | 1,610 | 1,580 | 1,600 | 829,000 |
| 2001/05/01 | 1,560 | 1,610 | 1,552 | 1,605 | 1,416,000 |
| 2001/04/27 | 1,531 | 1,540 | 1,505 | 1,530 | 807,000 |
| 2001/04/26 | 1,505 | 1,527 | 1,505 | 1,512 | 863,000 |
| 2001/04/25 | 1,470 | 1,500 | 1,470 | 1,493 | 936,000 |
| 2001/04/24 | 1,450 | 1,474 | 1,432 | 1,472 | 1,134,000 |
| 2001/04/23 | 1,520 | 1,559 | 1,496 | 1,497 | 594,000 |
| 2001/04/20 | 1,549 | 1,564 | 1,503 | 1,513 | 1,071,000 |
| 2001/04/19 | 1,585 | 1,585 | 1,525 | 1,535 | 2,012,000 |
| 2001/04/18 | 1,460 | 1,500 | 1,450 | 1,495 | 1,125,000 |
| 2001/04/17 | 1,407 | 1,407 | 1,380 | 1,380 | 794,000 |
| 2001/04/16 | 1,465 | 1,490 | 1,440 | 1,443 | 602,000 |
| 2001/04/13 | 1,510 | 1,560 | 1,461 | 1,465 | 2,229,000 |
| 2001/04/12 | 1,466 | 1,510 | 1,450 | 1,481 | 2,254,000 |
| 2001/04/11 | 1,378 | 1,420 | 1,351 | 1,386 | 881,000 |
| 2001/04/10 | 1,385 | 1,385 | 1,325 | 1,327 | 833,000 |
| 2001/04/09 | 1,427 | 1,430 | 1,397 | 1,397 | 1,124,000 |
| 2001/04/06 | 1,472 | 1,472 | 1,400 | 1,407 | 1,274,000 |
| 2001/04/05 | 1,388 | 1,420 | 1,388 | 1,392 | 1,024,000 |
| 2001/04/04 | 1,358 | 1,380 | 1,340 | 1,375 | 1,219,000 |
| 2001/04/03 | 1,400 | 1,425 | 1,386 | 1,398 | 1,266,000 |
| 2001/04/02 | 1,432 | 1,435 | 1,390 | 1,421 | 738,000 |
| 2001/03/30 | 1,410 | 1,455 | 1,400 | 1,421 | 929,000 |
| 2001/03/29 | 1,432 | 1,440 | 1,411 | 1,427 | 1,108,000 |
| 2001/03/28 | 1,519 | 1,528 | 1,471 | 1,492 | 978,000 |
| 2001/03/27 | 1,535 | 1,544 | 1,502 | 1,504 | 1,696,000 |
| 2001/03/26 | 1,513 | 1,540 | 1,500 | 1,501 | 2,431,000 |
| 2001/03/23 | 1,410 | 1,450 | 1,386 | 1,433 | 2,607,000 |
| 2001/03/22 | 1,343 | 1,385 | 1,320 | 1,330 | 1,190,000 |
| 2001/03/21 | 1,233 | 1,329 | 1,230 | 1,329 | 1,322,000 |
| 2001/03/19 | 1,240 | 1,285 | 1,222 | 1,239 | 1,567,000 |
| 2001/03/16 | 1,270 | 1,270 | 1,226 | 1,240 | 1,692,000 |
| 2001/03/15 | 1,219 | 1,255 | 1,188 | 1,251 | 1,840,000 |
| 2001/03/14 | 1,321 | 1,338 | 1,255 | 1,261 | 1,120,000 |
| 2001/03/13 | 1,298 | 1,315 | 1,246 | 1,297 | 1,373,000 |
| 2001/03/12 | 1,360 | 1,366 | 1,320 | 1,338 | 1,232,000 |
| 2001/03/09 | 1,397 | 1,427 | 1,385 | 1,392 | 2,818,000 |
| 2001/03/08 | 1,449 | 1,450 | 1,392 | 1,417 | 1,007,000 |
| 2001/03/07 | 1,465 | 1,477 | 1,425 | 1,430 | 1,827,000 |
| 2001/03/06 | 1,342 | 1,428 | 1,342 | 1,405 | 1,397,000 |
| 2001/03/05 | 1,334 | 1,350 | 1,290 | 1,302 | 1,221,000 |
| 2001/03/02 | 1,359 | 1,388 | 1,325 | 1,354 | 1,218,000 |
| 2001/03/01 | 1,346 | 1,365 | 1,325 | 1,357 | 1,904,000 |
| 2001/02/28 | 1,435 | 1,439 | 1,355 | 1,391 | 3,015,000 |
| 2001/02/27 | 1,618 | 1,627 | 1,472 | 1,495 | 2,608,000 |
| 2001/02/26 | 1,610 | 1,637 | 1,610 | 1,616 | 684,000 |
| 2001/02/23 | 1,629 | 1,654 | 1,620 | 1,640 | 836,000 |
| 2001/02/22 | 1,677 | 1,677 | 1,637 | 1,648 | 1,100,000 |
| 2001/02/21 | 1,674 | 1,710 | 1,650 | 1,691 | 1,169,000 |
| 2001/02/20 | 1,664 | 1,690 | 1,660 | 1,680 | 821,000 |
| 2001/02/19 | 1,631 | 1,680 | 1,610 | 1,672 | 1,289,000 |
| 2001/02/16 | 1,695 | 1,717 | 1,670 | 1,691 | 3,799,000 |
| 2001/02/15 | 1,605 | 1,628 | 1,592 | 1,605 | 1,290,000 |
| 2001/02/14 | 1,581 | 1,604 | 1,557 | 1,575 | 1,048,000 |
| 2001/02/13 | 1,589 | 1,610 | 1,575 | 1,582 | 1,152,000 |
| 2001/02/09 | 1,498 | 1,567 | 1,485 | 1,559 | 2,147,000 |
| 2001/02/08 | 1,540 | 1,550 | 1,452 | 1,497 | 2,028,000 |
| 2001/02/07 | 1,550 | 1,555 | 1,537 | 1,548 | 915,000 |
| 2001/02/06 | 1,530 | 1,575 | 1,530 | 1,551 | 597,000 |
| 2001/02/05 | 1,581 | 1,589 | 1,535 | 1,560 | 1,175,000 |
| 2001/02/02 | 1,610 | 1,638 | 1,610 | 1,611 | 821,000 |
| 2001/02/01 | 1,668 | 1,669 | 1,625 | 1,640 | 1,124,000 |
| 2001/01/31 | 1,695 | 1,699 | 1,651 | 1,669 | 1,022,000 |
| 2001/01/30 | 1,700 | 1,710 | 1,677 | 1,684 | 1,443,000 |
| 2001/01/29 | 1,619 | 1,670 | 1,619 | 1,648 | 925,000 |
| 2001/01/26 | 1,650 | 1,650 | 1,596 | 1,625 | 1,346,000 |
| 2001/01/25 | 1,620 | 1,661 | 1,620 | 1,640 | 1,045,000 |
| 2001/01/24 | 1,620 | 1,630 | 1,592 | 1,605 | 1,108,000 |
| 2001/01/23 | 1,626 | 1,630 | 1,591 | 1,619 | 1,847,000 |
| 2001/01/22 | 1,647 | 1,663 | 1,588 | 1,656 | 2,687,000 |
| 2001/01/19 | 1,708 | 1,755 | 1,660 | 1,716 | 6,132,000 |
| 2001/01/18 | 1,600 | 1,645 | 1,590 | 1,627 | 5,095,000 |
| 2001/01/17 | 1,435 | 1,510 | 1,421 | 1,495 | 2,131,000 |
| 2001/01/16 | 1,460 | 1,460 | 1,404 | 1,439 | 835,000 |
| 2001/01/15 | 1,430 | 1,468 | 1,418 | 1,457 | 1,983,000 |
| 2001/01/12 | 1,339 | 1,400 | 1,339 | 1,391 | 1,985,000 |
| 2001/01/11 | 1,316 | 1,324 | 1,304 | 1,312 | 884,000 |
| 2001/01/10 | 1,333 | 1,335 | 1,290 | 1,299 | 1,177,000 |
| 2001/01/09 | 1,360 | 1,360 | 1,271 | 1,293 | 1,858,000 |
| 2001/01/05 | 1,289 | 1,410 | 1,289 | 1,400 | 3,086,000 |
| 2001/01/04 | 1,260 | 1,277 | 1,239 | 1,256 | 1,004,000 |