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 |
|---|---|---|---|---|---|
| 2002/12/30 | 900 | 900 | 879 | 892 | 783,000 |
| 2002/12/27 | 900 | 914 | 896 | 906 | 1,021,000 |
| 2002/12/26 | 890 | 910 | 889 | 906 | 1,149,000 |
| 2002/12/25 | 875 | 885 | 871 | 880 | 676,000 |
| 2002/12/24 | 860 | 892 | 856 | 885 | 1,485,000 |
| 2002/12/20 | 840 | 849 | 829 | 847 | 945,000 |
| 2002/12/19 | 835 | 850 | 824 | 843 | 1,535,000 |
| 2002/12/18 | 860 | 862 | 842 | 849 | 960,000 |
| 2002/12/17 | 871 | 879 | 860 | 866 | 1,616,000 |
| 2002/12/16 | 843 | 862 | 831 | 831 | 831,000 |
| 2002/12/13 | 863 | 870 | 837 | 843 | 3,365,000 |
| 2002/12/12 | 870 | 891 | 868 | 882 | 1,252,000 |
| 2002/12/11 | 894 | 900 | 868 | 868 | 1,211,000 |
| 2002/12/10 | 882 | 893 | 862 | 874 | 3,131,000 |
| 2002/12/09 | 923 | 930 | 897 | 902 | 1,611,000 |
| 2002/12/06 | 927 | 949 | 927 | 933 | 1,852,000 |
| 2002/12/05 | 939 | 955 | 926 | 926 | 1,681,000 |
| 2002/12/04 | 966 | 974 | 940 | 949 | 3,820,000 |
| 2002/12/03 | 1,002 | 1,029 | 1,001 | 1,006 | 2,265,000 |
| 2002/12/02 | 999 | 1,004 | 969 | 995 | 2,184,000 |
| 2002/11/29 | 960 | 1,014 | 953 | 992 | 3,954,000 |
| 2002/11/28 | 928 | 973 | 922 | 968 | 4,642,000 |
| 2002/11/27 | 897 | 910 | 897 | 906 | 1,836,000 |
| 2002/11/26 | 911 | 916 | 903 | 911 | 3,484,000 |
| 2002/11/25 | 886 | 913 | 882 | 910 | 2,361,000 |
| 2002/11/22 | 894 | 895 | 872 | 886 | 3,544,000 |
| 2002/11/21 | 814 | 864 | 811 | 864 | 4,543,000 |
| 2002/11/20 | 750 | 770 | 750 | 764 | 2,126,000 |
| 2002/11/19 | 727 | 744 | 722 | 740 | 2,302,000 |
| 2002/11/18 | 761 | 768 | 720 | 727 | 1,597,000 |
| 2002/11/15 | 780 | 780 | 761 | 770 | 1,161,000 |
| 2002/11/14 | 792 | 805 | 753 | 753 | 2,191,000 |
| 2002/11/13 | 772 | 794 | 771 | 788 | 2,413,000 |
| 2002/11/12 | 770 | 790 | 757 | 762 | 3,573,000 |
| 2002/11/11 | 825 | 825 | 794 | 800 | 1,769,000 |
| 2002/11/08 | 857 | 859 | 819 | 825 | 2,571,000 |
| 2002/11/07 | 890 | 894 | 872 | 877 | 1,639,000 |
| 2002/11/06 | 903 | 914 | 868 | 880 | 5,411,000 |
| 2002/11/05 | 880 | 923 | 875 | 905 | 4,414,000 |
| 2002/11/01 | 856 | 856 | 830 | 847 | 887,000 |
| 2002/10/31 | 856 | 858 | 819 | 856 | 3,372,000 |
| 2002/10/30 | 827 | 846 | 820 | 836 | 1,154,000 |
| 2002/10/29 | 832 | 845 | 823 | 837 | 1,847,000 |
| 2002/10/28 | 831 | 834 | 805 | 834 | 2,080,000 |
| 2002/10/25 | 800 | 821 | 798 | 821 | 2,193,000 |
| 2002/10/24 | 811 | 817 | 801 | 802 | 2,964,000 |
| 2002/10/23 | 800 | 819 | 781 | 801 | 3,443,000 |
| 2002/10/22 | 871 | 877 | 820 | 820 | 1,814,000 |
| 2002/10/21 | 886 | 898 | 871 | 876 | 814,000 |
| 2002/10/18 | 900 | 912 | 886 | 893 | 1,867,000 |
| 2002/10/17 | 869 | 898 | 868 | 877 | 1,709,000 |
| 2002/10/16 | 900 | 900 | 855 | 862 | 2,537,000 |
| 2002/10/15 | 892 | 918 | 890 | 905 | 1,391,000 |
| 2002/10/11 | 852 | 897 | 850 | 875 | 2,770,000 |
| 2002/10/10 | 827 | 845 | 798 | 832 | 1,886,000 |
| 2002/10/09 | 856 | 860 | 830 | 836 | 1,183,000 |
| 2002/10/08 | 835 | 863 | 835 | 857 | 1,670,000 |
| 2002/10/07 | 870 | 873 | 836 | 841 | 1,601,000 |
| 2002/10/04 | 876 | 894 | 871 | 877 | 1,410,000 |
| 2002/10/03 | 890 | 898 | 875 | 876 | 1,816,000 |
| 2002/10/02 | 915 | 941 | 892 | 893 | 2,153,000 |
| 2002/10/01 | 915 | 915 | 901 | 905 | 1,407,000 |
| 2002/09/30 | 946 | 948 | 917 | 929 | 1,395,000 |
| 2002/09/27 | 955 | 963 | 943 | 958 | 1,589,000 |
| 2002/09/26 | 952 | 964 | 941 | 949 | 1,656,000 |
| 2002/09/25 | 950 | 955 | 934 | 942 | 2,140,000 |
| 2002/09/24 | 982 | 990 | 938 | 955 | 2,895,000 |
| 2002/09/20 | 1,034 | 1,045 | 1,001 | 1,001 | 1,760,000 |
| 2002/09/19 | 1,087 | 1,098 | 1,045 | 1,054 | 1,485,000 |
| 2002/09/18 | 1,058 | 1,058 | 1,025 | 1,036 | 1,261,000 |
| 2002/09/17 | 1,063 | 1,075 | 1,032 | 1,065 | 952,000 |
| 2002/09/13 | 1,007 | 1,034 | 1,005 | 1,023 | 3,913,000 |
| 2002/09/12 | 1,084 | 1,084 | 1,040 | 1,047 | 1,520,000 |
| 2002/09/11 | 1,063 | 1,087 | 1,056 | 1,085 | 2,670,000 |
| 2002/09/10 | 1,043 | 1,045 | 1,013 | 1,023 | 1,162,000 |
| 2002/09/09 | 1,034 | 1,050 | 1,026 | 1,033 | 1,578,000 |
| 2002/09/06 | 986 | 991 | 962 | 986 | 1,279,000 |
| 2002/09/05 | 990 | 1,003 | 970 | 986 | 1,501,000 |
| 2002/09/04 | 981 | 1,003 | 974 | 981 | 1,584,000 |
| 2002/09/03 | 1,011 | 1,011 | 991 | 991 | 1,685,000 |
| 2002/09/02 | 1,018 | 1,030 | 1,005 | 1,006 | 1,106,000 |
| 2002/08/30 | 1,019 | 1,037 | 1,011 | 1,017 | 1,376,000 |
| 2002/08/29 | 1,021 | 1,033 | 1,015 | 1,019 | 2,006,000 |
| 2002/08/28 | 1,085 | 1,094 | 1,038 | 1,041 | 1,708,000 |
| 2002/08/27 | 1,109 | 1,135 | 1,087 | 1,097 | 643,000 |
| 2002/08/26 | 1,098 | 1,139 | 1,096 | 1,109 | 1,592,000 |
| 2002/08/23 | 1,128 | 1,135 | 1,112 | 1,125 | 1,829,000 |
| 2002/08/22 | 1,054 | 1,097 | 1,039 | 1,088 | 2,696,000 |
| 2002/08/21 | 1,028 | 1,047 | 1,022 | 1,038 | 1,908,000 |
| 2002/08/20 | 1,020 | 1,049 | 1,018 | 1,036 | 2,028,000 |
| 2002/08/19 | 1,020 | 1,022 | 991 | 1,000 | 1,679,000 |
| 2002/08/16 | 1,028 | 1,034 | 1,009 | 1,016 | 1,034,000 |
| 2002/08/15 | 1,030 | 1,040 | 1,001 | 1,014 | 1,458,000 |
| 2002/08/14 | 1,004 | 1,006 | 992 | 1,003 | 1,208,000 |
| 2002/08/13 | 998 | 1,019 | 991 | 1,004 | 724,000 |
| 2002/08/12 | 1,056 | 1,056 | 1,012 | 1,012 | 886,000 |
| 2002/08/09 | 1,036 | 1,067 | 1,036 | 1,056 | 2,252,000 |
| 2002/08/08 | 1,055 | 1,074 | 1,013 | 1,036 | 2,215,000 |
| 2002/08/07 | 1,024 | 1,061 | 1,022 | 1,046 | 3,662,000 |
| 2002/08/06 | 980 | 986 | 960 | 980 | 1,999,000 |
| 2002/08/05 | 1,031 | 1,035 | 998 | 1,009 | 2,241,000 |
| 2002/08/02 | 1,041 | 1,057 | 1,030 | 1,041 | 1,194,000 |
| 2002/08/01 | 1,110 | 1,110 | 1,050 | 1,060 | 2,199,000 |
| 2002/07/31 | 1,134 | 1,134 | 1,104 | 1,109 | 1,956,000 |
| 2002/07/30 | 1,120 | 1,127 | 1,103 | 1,114 | 2,056,000 |
| 2002/07/29 | 1,077 | 1,110 | 1,062 | 1,075 | 2,696,000 |
| 2002/07/26 | 1,063 | 1,075 | 1,029 | 1,057 | 4,485,000 |
| 2002/07/25 | 1,220 | 1,220 | 1,133 | 1,143 | 2,262,000 |
| 2002/07/24 | 1,224 | 1,235 | 1,187 | 1,188 | 1,977,000 |
| 2002/07/23 | 1,216 | 1,269 | 1,206 | 1,244 | 1,954,000 |
| 2002/07/22 | 1,200 | 1,247 | 1,195 | 1,228 | 1,698,000 |
| 2002/07/19 | 1,260 | 1,260 | 1,222 | 1,225 | 2,021,000 |
| 2002/07/18 | 1,246 | 1,270 | 1,233 | 1,270 | 1,484,000 |
| 2002/07/17 | 1,228 | 1,237 | 1,202 | 1,226 | 1,446,000 |
| 2002/07/16 | 1,245 | 1,276 | 1,236 | 1,239 | 2,462,000 |
| 2002/07/15 | 1,230 | 1,243 | 1,220 | 1,231 | 1,392,000 |
| 2002/07/12 | 1,260 | 1,260 | 1,227 | 1,246 | 2,105,000 |
| 2002/07/11 | 1,252 | 1,253 | 1,213 | 1,220 | 2,612,000 |
| 2002/07/10 | 1,314 | 1,325 | 1,259 | 1,270 | 3,101,000 |
| 2002/07/09 | 1,308 | 1,337 | 1,297 | 1,337 | 769,000 |
| 2002/07/08 | 1,339 | 1,339 | 1,296 | 1,299 | 1,233,000 |
| 2002/07/05 | 1,283 | 1,317 | 1,280 | 1,299 | 1,039,000 |
| 2002/07/04 | 1,292 | 1,306 | 1,276 | 1,278 | 1,067,000 |
| 2002/07/03 | 1,282 | 1,323 | 1,277 | 1,290 | 1,943,000 |
| 2002/07/02 | 1,295 | 1,308 | 1,261 | 1,308 | 1,480,000 |
| 2002/07/01 | 1,327 | 1,327 | 1,292 | 1,308 | 947,000 |
| 2002/06/28 | 1,302 | 1,335 | 1,294 | 1,327 | 1,868,000 |
| 2002/06/27 | 1,285 | 1,305 | 1,270 | 1,282 | 2,673,000 |
| 2002/06/26 | 1,285 | 1,286 | 1,250 | 1,251 | 1,649,000 |
| 2002/06/25 | 1,339 | 1,359 | 1,313 | 1,326 | 1,873,000 |
| 2002/06/24 | 1,267 | 1,348 | 1,260 | 1,345 | 1,673,000 |
| 2002/06/21 | 1,297 | 1,303 | 1,285 | 1,285 | 1,160,000 |
| 2002/06/20 | 1,301 | 1,325 | 1,274 | 1,316 | 1,616,000 |
| 2002/06/19 | 1,375 | 1,378 | 1,316 | 1,316 | 1,969,000 |
| 2002/06/18 | 1,385 | 1,402 | 1,376 | 1,394 | 1,284,000 |
| 2002/06/17 | 1,380 | 1,394 | 1,359 | 1,365 | 1,169,000 |
| 2002/06/14 | 1,400 | 1,407 | 1,386 | 1,386 | 3,956,000 |
| 2002/06/13 | 1,412 | 1,420 | 1,383 | 1,395 | 1,479,000 |
| 2002/06/12 | 1,417 | 1,417 | 1,386 | 1,392 | 1,079,000 |
| 2002/06/11 | 1,420 | 1,430 | 1,413 | 1,420 | 934,000 |
| 2002/06/10 | 1,410 | 1,424 | 1,404 | 1,412 | 1,069,000 |
| 2002/06/07 | 1,421 | 1,425 | 1,399 | 1,414 | 2,208,000 |
| 2002/06/06 | 1,485 | 1,489 | 1,454 | 1,472 | 1,331,000 |
| 2002/06/05 | 1,457 | 1,478 | 1,440 | 1,461 | 1,156,000 |
| 2002/06/04 | 1,471 | 1,488 | 1,446 | 1,450 | 1,648,000 |
| 2002/06/03 | 1,472 | 1,504 | 1,465 | 1,501 | 1,575,000 |
| 2002/05/31 | 1,480 | 1,493 | 1,450 | 1,451 | 1,807,000 |
| 2002/05/30 | 1,525 | 1,529 | 1,483 | 1,485 | 4,144,000 |
| 2002/05/29 | 1,430 | 1,524 | 1,418 | 1,501 | 13,554,000 |
| 2002/05/28 | 1,453 | 1,471 | 1,427 | 1,429 | 5,026,000 |
| 2002/05/27 | 1,497 | 1,499 | 1,460 | 1,480 | 1,378,000 |
| 2002/05/24 | 1,506 | 1,519 | 1,477 | 1,499 | 1,138,000 |
| 2002/05/23 | 1,530 | 1,530 | 1,482 | 1,500 | 1,823,000 |
| 2002/05/22 | 1,490 | 1,540 | 1,489 | 1,529 | 1,499,000 |
| 2002/05/21 | 1,489 | 1,516 | 1,489 | 1,502 | 1,606,000 |
| 2002/05/20 | 1,560 | 1,570 | 1,532 | 1,549 | 2,043,000 |
| 2002/05/17 | 1,568 | 1,575 | 1,542 | 1,571 | 2,497,000 |
| 2002/05/16 | 1,529 | 1,542 | 1,487 | 1,535 | 2,084,000 |
| 2002/05/15 | 1,465 | 1,519 | 1,465 | 1,504 | 3,580,000 |
| 2002/05/14 | 1,449 | 1,474 | 1,422 | 1,425 | 2,109,000 |
| 2002/05/13 | 1,459 | 1,465 | 1,425 | 1,435 | 2,698,000 |
| 2002/05/10 | 1,530 | 1,550 | 1,498 | 1,499 | 2,316,000 |
| 2002/05/09 | 1,605 | 1,608 | 1,553 | 1,553 | 2,620,000 |
| 2002/05/08 | 1,515 | 1,575 | 1,505 | 1,515 | 3,047,000 |
| 2002/05/07 | 1,581 | 1,610 | 1,480 | 1,498 | 4,441,000 |
| 2002/05/02 | 1,686 | 1,686 | 1,651 | 1,671 | 792,000 |
| 2002/05/01 | 1,676 | 1,690 | 1,672 | 1,689 | 831,000 |
| 2002/04/30 | 1,672 | 1,697 | 1,665 | 1,677 | 930,000 |
| 2002/04/26 | 1,642 | 1,697 | 1,642 | 1,697 | 1,372,000 |
| 2002/04/25 | 1,700 | 1,701 | 1,640 | 1,669 | 2,548,000 |
| 2002/04/24 | 1,740 | 1,740 | 1,716 | 1,720 | 2,541,000 |
| 2002/04/23 | 1,640 | 1,734 | 1,640 | 1,718 | 3,849,000 |
| 2002/04/22 | 1,600 | 1,669 | 1,599 | 1,647 | 4,374,000 |
| 2002/04/19 | 1,604 | 1,604 | 1,571 | 1,599 | 2,417,000 |
| 2002/04/18 | 1,586 | 1,629 | 1,572 | 1,604 | 3,273,000 |
| 2002/04/17 | 1,575 | 1,594 | 1,541 | 1,592 | 2,859,000 |
| 2002/04/16 | 1,480 | 1,517 | 1,478 | 1,515 | 1,719,000 |
| 2002/04/15 | 1,422 | 1,480 | 1,422 | 1,480 | 1,013,000 |
| 2002/04/12 | 1,420 | 1,438 | 1,419 | 1,422 | 1,532,000 |
| 2002/04/11 | 1,464 | 1,469 | 1,440 | 1,440 | 873,000 |
| 2002/04/10 | 1,421 | 1,455 | 1,415 | 1,435 | 1,770,000 |
| 2002/04/09 | 1,483 | 1,491 | 1,425 | 1,441 | 1,693,000 |
| 2002/04/08 | 1,461 | 1,513 | 1,452 | 1,482 | 1,968,000 |
| 2002/04/05 | 1,529 | 1,535 | 1,482 | 1,499 | 3,176,000 |
| 2002/04/04 | 1,590 | 1,600 | 1,543 | 1,562 | 2,387,000 |
| 2002/04/03 | 1,520 | 1,620 | 1,512 | 1,595 | 2,974,000 |
| 2002/04/02 | 1,485 | 1,569 | 1,481 | 1,565 | 3,786,000 |
| 2002/04/01 | 1,469 | 1,490 | 1,460 | 1,475 | 2,245,000 |
| 2002/03/29 | 1,450 | 1,478 | 1,440 | 1,469 | 3,835,000 |
| 2002/03/28 | 1,390 | 1,445 | 1,364 | 1,417 | 2,153,000 |
| 2002/03/27 | 1,365 | 1,389 | 1,352 | 1,387 | 1,775,000 |
| 2002/03/26 | 1,320 | 1,405 | 1,320 | 1,325 | 1,990,000 |
| 2002/03/25 | 1,329 | 1,330 | 1,308 | 1,321 | 653,000 |
| 2002/03/22 | 1,326 | 1,340 | 1,311 | 1,315 | 1,698,000 |
| 2002/03/20 | 1,405 | 1,405 | 1,359 | 1,360 | 1,663,000 |
| 2002/03/19 | 1,382 | 1,413 | 1,355 | 1,393 | 1,816,000 |
| 2002/03/18 | 1,425 | 1,427 | 1,363 | 1,380 | 1,200,000 |
| 2002/03/15 | 1,325 | 1,368 | 1,325 | 1,345 | 1,425,000 |
| 2002/03/14 | 1,346 | 1,360 | 1,310 | 1,341 | 2,392,000 |
| 2002/03/13 | 1,370 | 1,409 | 1,366 | 1,366 | 2,345,000 |
| 2002/03/12 | 1,431 | 1,446 | 1,385 | 1,385 | 2,449,000 |
| 2002/03/11 | 1,454 | 1,470 | 1,431 | 1,446 | 3,062,000 |
| 2002/03/08 | 1,440 | 1,453 | 1,427 | 1,440 | 4,002,000 |
| 2002/03/07 | 1,405 | 1,438 | 1,403 | 1,420 | 2,243,000 |
| 2002/03/06 | 1,406 | 1,450 | 1,392 | 1,400 | 3,004,000 |
| 2002/03/05 | 1,464 | 1,464 | 1,400 | 1,421 | 7,194,000 |
| 2002/03/04 | 1,266 | 1,370 | 1,265 | 1,364 | 4,732,000 |
| 2002/03/01 | 1,202 | 1,234 | 1,193 | 1,226 | 1,903,000 |
| 2002/02/28 | 1,205 | 1,238 | 1,200 | 1,210 | 2,317,000 |
| 2002/02/27 | 1,140 | 1,230 | 1,131 | 1,199 | 2,835,000 |
| 2002/02/26 | 1,170 | 1,170 | 1,130 | 1,139 | 3,298,000 |
| 2002/02/25 | 1,146 | 1,170 | 1,145 | 1,160 | 2,003,000 |
| 2002/02/22 | 1,102 | 1,181 | 1,102 | 1,134 | 3,491,000 |
| 2002/02/21 | 1,071 | 1,139 | 1,070 | 1,133 | 3,434,000 |
| 2002/02/20 | 1,049 | 1,068 | 1,040 | 1,065 | 1,725,000 |
| 2002/02/19 | 1,090 | 1,100 | 1,054 | 1,068 | 2,437,000 |
| 2002/02/18 | 1,060 | 1,077 | 1,046 | 1,071 | 1,930,000 |
| 2002/02/15 | 1,047 | 1,048 | 1,036 | 1,040 | 1,198,000 |
| 2002/02/14 | 1,020 | 1,065 | 1,020 | 1,048 | 3,120,000 |
| 2002/02/13 | 986 | 1,012 | 986 | 1,004 | 1,718,000 |
| 2002/02/12 | 981 | 1,007 | 981 | 996 | 2,884,000 |
| 2002/02/08 | 900 | 931 | 890 | 931 | 2,355,000 |
| 2002/02/07 | 900 | 908 | 882 | 890 | 1,954,000 |
| 2002/02/06 | 900 | 917 | 890 | 900 | 1,224,000 |
| 2002/02/05 | 887 | 916 | 881 | 893 | 1,826,000 |
| 2002/02/04 | 904 | 906 | 875 | 877 | 1,286,000 |
| 2002/02/01 | 934 | 934 | 905 | 908 | 1,466,000 |
| 2002/01/31 | 910 | 925 | 907 | 924 | 951,000 |
| 2002/01/30 | 911 | 911 | 900 | 901 | 779,000 |
| 2002/01/29 | 939 | 939 | 920 | 920 | 715,000 |
| 2002/01/28 | 947 | 948 | 924 | 934 | 1,148,000 |
| 2002/01/25 | 945 | 949 | 925 | 948 | 1,340,000 |
| 2002/01/24 | 942 | 955 | 917 | 925 | 2,475,000 |
| 2002/01/23 | 953 | 965 | 930 | 932 | 2,378,000 |
| 2002/01/22 | 986 | 995 | 961 | 963 | 587,000 |
| 2002/01/21 | 971 | 995 | 953 | 986 | 957,000 |
| 2002/01/18 | 976 | 994 | 964 | 972 | 1,347,000 |
| 2002/01/17 | 984 | 990 | 967 | 970 | 1,680,000 |
| 2002/01/16 | 1,000 | 1,003 | 965 | 994 | 2,329,000 |
| 2002/01/15 | 1,036 | 1,060 | 1,036 | 1,043 | 885,000 |
| 2002/01/11 | 1,099 | 1,105 | 1,075 | 1,085 | 767,000 |
| 2002/01/10 | 1,099 | 1,122 | 1,092 | 1,094 | 959,000 |
| 2002/01/09 | 1,086 | 1,109 | 1,050 | 1,092 | 634,000 |
| 2002/01/08 | 1,114 | 1,120 | 1,077 | 1,096 | 931,000 |
| 2002/01/07 | 1,128 | 1,148 | 1,103 | 1,134 | 1,447,000 |
| 2002/01/04 | 1,089 | 1,129 | 1,071 | 1,129 | 1,218,000 |