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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,605 | 1,624 | 1,589 | 1,616 | 1,436,000 |
| 2003/12/29 | 1,540 | 1,581 | 1,535 | 1,575 | 1,646,000 |
| 2003/12/26 | 1,517 | 1,540 | 1,511 | 1,540 | 987,000 |
| 2003/12/25 | 1,509 | 1,525 | 1,500 | 1,516 | 1,111,000 |
| 2003/12/24 | 1,494 | 1,504 | 1,478 | 1,504 | 2,124,000 |
| 2003/12/22 | 1,450 | 1,493 | 1,442 | 1,493 | 2,346,000 |
| 2003/12/19 | 1,415 | 1,444 | 1,400 | 1,434 | 1,589,000 |
| 2003/12/18 | 1,380 | 1,393 | 1,363 | 1,382 | 1,151,000 |
| 2003/12/17 | 1,445 | 1,445 | 1,373 | 1,393 | 2,123,000 |
| 2003/12/16 | 1,445 | 1,469 | 1,421 | 1,450 | 1,682,000 |
| 2003/12/15 | 1,463 | 1,485 | 1,454 | 1,485 | 3,354,000 |
| 2003/12/12 | 1,375 | 1,404 | 1,350 | 1,388 | 5,621,000 |
| 2003/12/11 | 1,322 | 1,347 | 1,279 | 1,295 | 2,101,000 |
| 2003/12/10 | 1,339 | 1,340 | 1,305 | 1,334 | 2,094,000 |
| 2003/12/09 | 1,353 | 1,370 | 1,332 | 1,350 | 880,000 |
| 2003/12/08 | 1,409 | 1,414 | 1,350 | 1,352 | 1,607,000 |
| 2003/12/05 | 1,444 | 1,446 | 1,423 | 1,431 | 971,000 |
| 2003/12/04 | 1,443 | 1,458 | 1,432 | 1,455 | 1,317,000 |
| 2003/12/03 | 1,437 | 1,450 | 1,429 | 1,443 | 1,794,000 |
| 2003/12/02 | 1,422 | 1,458 | 1,420 | 1,437 | 2,379,000 |
| 2003/12/01 | 1,317 | 1,429 | 1,317 | 1,424 | 1,921,000 |
| 2003/11/28 | 1,412 | 1,412 | 1,351 | 1,367 | 1,191,000 |
| 2003/11/27 | 1,415 | 1,419 | 1,403 | 1,412 | 1,150,000 |
| 2003/11/26 | 1,371 | 1,410 | 1,365 | 1,410 | 1,137,000 |
| 2003/11/25 | 1,388 | 1,388 | 1,357 | 1,383 | 1,492,000 |
| 2003/11/21 | 1,354 | 1,369 | 1,332 | 1,349 | 2,333,000 |
| 2003/11/20 | 1,342 | 1,399 | 1,332 | 1,394 | 3,028,000 |
| 2003/11/19 | 1,300 | 1,315 | 1,283 | 1,310 | 3,284,000 |
| 2003/11/18 | 1,310 | 1,345 | 1,304 | 1,333 | 4,279,000 |
| 2003/11/17 | 1,391 | 1,391 | 1,338 | 1,350 | 2,709,000 |
| 2003/11/14 | 1,470 | 1,479 | 1,430 | 1,435 | 2,316,000 |
| 2003/11/13 | 1,500 | 1,537 | 1,500 | 1,515 | 2,918,000 |
| 2003/11/12 | 1,479 | 1,495 | 1,443 | 1,470 | 2,752,000 |
| 2003/11/11 | 1,510 | 1,520 | 1,481 | 1,499 | 5,098,000 |
| 2003/11/10 | 1,600 | 1,600 | 1,500 | 1,570 | 5,699,000 |
| 2003/11/07 | 1,706 | 1,737 | 1,691 | 1,711 | 1,370,000 |
| 2003/11/06 | 1,750 | 1,759 | 1,720 | 1,720 | 1,438,000 |
| 2003/11/05 | 1,765 | 1,766 | 1,734 | 1,745 | 2,139,000 |
| 2003/11/04 | 1,729 | 1,774 | 1,728 | 1,774 | 2,938,000 |
| 2003/10/31 | 1,700 | 1,705 | 1,650 | 1,669 | 748,000 |
| 2003/10/30 | 1,735 | 1,735 | 1,680 | 1,691 | 1,293,000 |
| 2003/10/29 | 1,677 | 1,738 | 1,677 | 1,736 | 2,730,000 |
| 2003/10/28 | 1,616 | 1,659 | 1,613 | 1,635 | 728,000 |
| 2003/10/27 | 1,600 | 1,634 | 1,600 | 1,634 | 1,092,000 |
| 2003/10/24 | 1,618 | 1,631 | 1,565 | 1,585 | 1,555,000 |
| 2003/10/23 | 1,665 | 1,668 | 1,586 | 1,615 | 2,206,000 |
| 2003/10/22 | 1,721 | 1,734 | 1,706 | 1,714 | 1,346,000 |
| 2003/10/21 | 1,785 | 1,793 | 1,715 | 1,718 | 2,115,000 |
| 2003/10/20 | 1,662 | 1,790 | 1,642 | 1,760 | 3,586,000 |
| 2003/10/17 | 1,662 | 1,683 | 1,647 | 1,675 | 1,697,000 |
| 2003/10/16 | 1,595 | 1,660 | 1,583 | 1,660 | 2,155,000 |
| 2003/10/15 | 1,630 | 1,645 | 1,574 | 1,625 | 2,060,000 |
| 2003/10/14 | 1,608 | 1,640 | 1,602 | 1,614 | 1,702,000 |
| 2003/10/10 | 1,510 | 1,580 | 1,507 | 1,573 | 2,320,000 |
| 2003/10/09 | 1,545 | 1,547 | 1,522 | 1,522 | 1,868,000 |
| 2003/10/08 | 1,615 | 1,616 | 1,535 | 1,550 | 2,646,000 |
| 2003/10/07 | 1,635 | 1,650 | 1,603 | 1,616 | 1,679,000 |
| 2003/10/06 | 1,650 | 1,675 | 1,622 | 1,622 | 1,606,000 |
| 2003/10/03 | 1,618 | 1,650 | 1,605 | 1,642 | 1,758,000 |
| 2003/10/02 | 1,590 | 1,625 | 1,571 | 1,613 | 2,678,000 |
| 2003/10/01 | 1,530 | 1,566 | 1,515 | 1,565 | 1,394,000 |
| 2003/09/30 | 1,580 | 1,589 | 1,550 | 1,550 | 1,408,000 |
| 2003/09/29 | 1,567 | 1,590 | 1,553 | 1,573 | 1,699,000 |
| 2003/09/26 | 1,506 | 1,585 | 1,497 | 1,583 | 2,479,000 |
| 2003/09/25 | 1,487 | 1,520 | 1,487 | 1,520 | 2,981,000 |
| 2003/09/24 | 1,534 | 1,551 | 1,512 | 1,522 | 1,983,000 |
| 2003/09/22 | 1,590 | 1,608 | 1,523 | 1,535 | 3,174,000 |
| 2003/09/19 | 1,670 | 1,672 | 1,608 | 1,624 | 2,590,000 |
| 2003/09/18 | 1,590 | 1,670 | 1,572 | 1,670 | 3,128,000 |
| 2003/09/17 | 1,592 | 1,598 | 1,571 | 1,579 | 2,145,000 |
| 2003/09/16 | 1,581 | 1,587 | 1,549 | 1,562 | 2,021,000 |
| 2003/09/12 | 1,584 | 1,604 | 1,552 | 1,589 | 7,147,000 |
| 2003/09/11 | 1,620 | 1,630 | 1,548 | 1,548 | 6,326,000 |
| 2003/09/10 | 1,634 | 1,688 | 1,632 | 1,669 | 3,887,000 |
| 2003/09/09 | 1,599 | 1,656 | 1,592 | 1,654 | 6,389,000 |
| 2003/09/08 | 1,420 | 1,525 | 1,418 | 1,524 | 4,520,000 |
| 2003/09/05 | 1,479 | 1,479 | 1,420 | 1,440 | 5,286,000 |
| 2003/09/04 | 1,520 | 1,533 | 1,505 | 1,509 | 2,943,000 |
| 2003/09/03 | 1,520 | 1,549 | 1,501 | 1,515 | 3,723,000 |
| 2003/09/02 | 1,470 | 1,513 | 1,458 | 1,501 | 3,351,000 |
| 2003/09/01 | 1,464 | 1,470 | 1,445 | 1,468 | 3,807,000 |
| 2003/08/29 | 1,428 | 1,449 | 1,421 | 1,441 | 4,131,000 |
| 2003/08/28 | 1,390 | 1,425 | 1,381 | 1,400 | 5,114,000 |
| 2003/08/27 | 1,350 | 1,378 | 1,340 | 1,360 | 3,317,000 |
| 2003/08/26 | 1,298 | 1,339 | 1,285 | 1,332 | 3,609,000 |
| 2003/08/25 | 1,255 | 1,297 | 1,255 | 1,297 | 3,510,000 |
| 2003/08/22 | 1,235 | 1,255 | 1,230 | 1,235 | 2,653,000 |
| 2003/08/21 | 1,205 | 1,222 | 1,198 | 1,215 | 1,615,000 |
| 2003/08/20 | 1,172 | 1,204 | 1,168 | 1,204 | 2,534,000 |
| 2003/08/19 | 1,195 | 1,204 | 1,184 | 1,192 | 2,050,000 |
| 2003/08/18 | 1,150 | 1,179 | 1,140 | 1,175 | 1,344,000 |
| 2003/08/15 | 1,138 | 1,150 | 1,129 | 1,135 | 1,102,000 |
| 2003/08/14 | 1,119 | 1,140 | 1,096 | 1,138 | 1,353,000 |
| 2003/08/13 | 1,109 | 1,120 | 1,105 | 1,118 | 1,156,000 |
| 2003/08/12 | 1,110 | 1,117 | 1,089 | 1,091 | 1,760,000 |
| 2003/08/11 | 1,057 | 1,095 | 1,057 | 1,092 | 1,631,000 |
| 2003/08/08 | 1,049 | 1,067 | 1,033 | 1,056 | 3,235,000 |
| 2003/08/07 | 1,019 | 1,048 | 1,018 | 1,029 | 1,779,000 |
| 2003/08/06 | 1,020 | 1,044 | 1,014 | 1,038 | 3,123,000 |
| 2003/08/05 | 1,047 | 1,047 | 1,022 | 1,030 | 1,724,000 |
| 2003/08/04 | 1,064 | 1,064 | 1,045 | 1,045 | 908,000 |
| 2003/08/01 | 1,070 | 1,085 | 1,044 | 1,085 | 2,111,000 |
| 2003/07/31 | 1,074 | 1,074 | 1,031 | 1,046 | 1,867,000 |
| 2003/07/30 | 1,112 | 1,112 | 1,074 | 1,074 | 1,445,000 |
| 2003/07/29 | 1,119 | 1,133 | 1,103 | 1,114 | 1,716,000 |
| 2003/07/28 | 1,113 | 1,135 | 1,112 | 1,120 | 1,525,000 |
| 2003/07/25 | 1,110 | 1,114 | 1,091 | 1,101 | 2,003,000 |
| 2003/07/24 | 1,120 | 1,140 | 1,112 | 1,119 | 2,035,000 |
| 2003/07/23 | 1,150 | 1,152 | 1,113 | 1,118 | 1,921,000 |
| 2003/07/22 | 1,120 | 1,124 | 1,089 | 1,112 | 1,420,000 |
| 2003/07/18 | 1,103 | 1,141 | 1,102 | 1,128 | 1,914,000 |
| 2003/07/17 | 1,137 | 1,160 | 1,106 | 1,123 | 1,740,000 |
| 2003/07/16 | 1,233 | 1,240 | 1,173 | 1,195 | 1,819,000 |
| 2003/07/15 | 1,230 | 1,238 | 1,213 | 1,218 | 2,148,000 |
| 2003/07/14 | 1,151 | 1,205 | 1,151 | 1,190 | 1,998,000 |
| 2003/07/11 | 1,195 | 1,196 | 1,133 | 1,148 | 3,831,000 |
| 2003/07/10 | 1,215 | 1,236 | 1,200 | 1,215 | 1,877,000 |
| 2003/07/09 | 1,250 | 1,262 | 1,196 | 1,243 | 3,035,000 |
| 2003/07/08 | 1,253 | 1,264 | 1,233 | 1,238 | 4,262,000 |
| 2003/07/07 | 1,113 | 1,179 | 1,113 | 1,173 | 1,834,000 |
| 2003/07/04 | 1,107 | 1,133 | 1,105 | 1,120 | 2,483,000 |
| 2003/07/03 | 1,198 | 1,199 | 1,136 | 1,154 | 5,629,000 |
| 2003/07/02 | 1,065 | 1,098 | 1,060 | 1,098 | 2,672,000 |
| 2003/07/01 | 1,000 | 1,048 | 1,000 | 1,048 | 2,863,000 |
| 2003/06/30 | 994 | 995 | 977 | 989 | 2,235,000 |
| 2003/06/27 | 922 | 980 | 921 | 978 | 3,879,000 |
| 2003/06/26 | 895 | 905 | 888 | 898 | 1,537,000 |
| 2003/06/25 | 901 | 901 | 887 | 901 | 1,078,000 |
| 2003/06/24 | 910 | 914 | 886 | 888 | 1,435,000 |
| 2003/06/23 | 925 | 925 | 917 | 917 | 927,000 |
| 2003/06/20 | 906 | 925 | 906 | 925 | 1,492,000 |
| 2003/06/19 | 916 | 918 | 902 | 913 | 984,000 |
| 2003/06/18 | 905 | 917 | 905 | 912 | 1,259,000 |
| 2003/06/17 | 910 | 920 | 899 | 904 | 1,827,000 |
| 2003/06/16 | 899 | 899 | 879 | 880 | 1,312,000 |
| 2003/06/13 | 890 | 909 | 881 | 909 | 3,865,000 |
| 2003/06/12 | 901 | 913 | 887 | 889 | 1,294,000 |
| 2003/06/11 | 917 | 925 | 892 | 892 | 1,802,000 |
| 2003/06/10 | 891 | 909 | 889 | 909 | 1,348,000 |
| 2003/06/09 | 920 | 929 | 905 | 918 | 1,649,000 |
| 2003/06/06 | 906 | 929 | 904 | 925 | 2,739,000 |
| 2003/06/05 | 894 | 904 | 887 | 901 | 4,133,000 |
| 2003/06/04 | 874 | 897 | 855 | 859 | 4,497,000 |
| 2003/06/03 | 859 | 860 | 833 | 846 | 5,273,000 |
| 2003/06/02 | 830 | 868 | 830 | 858 | 5,971,000 |
| 2003/05/30 | 774 | 820 | 772 | 808 | 2,966,000 |
| 2003/05/29 | 779 | 791 | 773 | 774 | 1,299,000 |
| 2003/05/28 | 790 | 790 | 776 | 776 | 1,064,000 |
| 2003/05/27 | 773 | 776 | 765 | 770 | 986,000 |
| 2003/05/26 | 775 | 786 | 763 | 763 | 1,692,000 |
| 2003/05/23 | 755 | 768 | 749 | 765 | 1,728,000 |
| 2003/05/22 | 761 | 766 | 752 | 752 | 1,518,000 |
| 2003/05/21 | 736 | 755 | 736 | 751 | 2,753,000 |
| 2003/05/20 | 730 | 736 | 724 | 731 | 1,873,000 |
| 2003/05/19 | 740 | 743 | 728 | 737 | 2,010,000 |
| 2003/05/16 | 755 | 760 | 728 | 743 | 2,631,000 |
| 2003/05/15 | 789 | 789 | 760 | 763 | 2,182,000 |
| 2003/05/14 | 782 | 787 | 770 | 779 | 2,394,000 |
| 2003/05/13 | 805 | 815 | 785 | 788 | 3,384,000 |
| 2003/05/12 | 810 | 815 | 787 | 792 | 4,406,000 |
| 2003/05/09 | 848 | 855 | 839 | 855 | 1,117,000 |
| 2003/05/08 | 830 | 844 | 829 | 838 | 878,000 |
| 2003/05/07 | 853 | 853 | 842 | 850 | 1,433,000 |
| 2003/05/06 | 824 | 849 | 822 | 839 | 1,692,000 |
| 2003/05/02 | 800 | 812 | 791 | 812 | 879,000 |
| 2003/05/01 | 795 | 804 | 789 | 794 | 1,047,000 |
| 2003/04/30 | 787 | 796 | 777 | 795 | 806,000 |
| 2003/04/28 | 771 | 777 | 762 | 762 | 920,000 |
| 2003/04/25 | 792 | 794 | 775 | 782 | 1,244,000 |
| 2003/04/24 | 808 | 814 | 799 | 802 | 788,000 |
| 2003/04/23 | 809 | 818 | 799 | 803 | 756,000 |
| 2003/04/22 | 817 | 818 | 798 | 800 | 912,000 |
| 2003/04/21 | 820 | 828 | 814 | 818 | 1,010,000 |
| 2003/04/18 | 823 | 823 | 815 | 816 | 945,000 |
| 2003/04/17 | 812 | 815 | 800 | 803 | 1,177,000 |
| 2003/04/16 | 812 | 832 | 806 | 832 | 3,080,000 |
| 2003/04/15 | 792 | 803 | 782 | 798 | 3,299,000 |
| 2003/04/14 | 813 | 827 | 784 | 788 | 1,547,000 |
| 2003/04/11 | 817 | 827 | 806 | 813 | 1,880,000 |
| 2003/04/10 | 831 | 831 | 812 | 816 | 1,384,000 |
| 2003/04/09 | 842 | 845 | 822 | 830 | 1,475,000 |
| 2003/04/08 | 856 | 857 | 844 | 852 | 1,355,000 |
| 2003/04/07 | 862 | 868 | 843 | 868 | 1,575,000 |
| 2003/04/04 | 840 | 865 | 835 | 862 | 1,847,000 |
| 2003/04/03 | 864 | 870 | 847 | 850 | 1,493,000 |
| 2003/04/02 | 842 | 849 | 833 | 849 | 787,000 |
| 2003/04/01 | 833 | 845 | 830 | 832 | 984,000 |
| 2003/03/31 | 859 | 866 | 827 | 827 | 879,000 |
| 2003/03/28 | 886 | 892 | 862 | 866 | 877,000 |
| 2003/03/27 | 881 | 896 | 880 | 893 | 744,000 |
| 2003/03/26 | 889 | 898 | 885 | 889 | 778,000 |
| 2003/03/25 | 896 | 900 | 885 | 885 | 1,216,000 |
| 2003/03/24 | 926 | 935 | 922 | 926 | 996,000 |
| 2003/03/20 | 907 | 919 | 880 | 908 | 1,592,000 |
| 2003/03/19 | 855 | 899 | 848 | 899 | 2,190,000 |
| 2003/03/18 | 873 | 890 | 865 | 870 | 2,423,000 |
| 2003/03/17 | 855 | 856 | 833 | 833 | 621,000 |
| 2003/03/14 | 833 | 864 | 833 | 856 | 3,282,000 |
| 2003/03/13 | 834 | 841 | 821 | 830 | 1,198,000 |
| 2003/03/12 | 833 | 833 | 813 | 824 | 1,322,000 |
| 2003/03/11 | 827 | 846 | 813 | 813 | 1,730,000 |
| 2003/03/10 | 853 | 861 | 820 | 829 | 1,538,000 |
| 2003/03/07 | 889 | 899 | 862 | 862 | 1,408,000 |
| 2003/03/06 | 911 | 919 | 893 | 893 | 1,174,000 |
| 2003/03/05 | 910 | 928 | 903 | 909 | 1,866,000 |
| 2003/03/04 | 935 | 936 | 908 | 930 | 1,129,000 |
| 2003/03/03 | 915 | 948 | 915 | 945 | 1,078,000 |
| 2003/02/28 | 918 | 920 | 907 | 915 | 774,000 |
| 2003/02/27 | 908 | 922 | 890 | 898 | 1,724,000 |
| 2003/02/26 | 923 | 926 | 896 | 900 | 2,358,000 |
| 2003/02/25 | 966 | 966 | 930 | 933 | 973,000 |
| 2003/02/24 | 964 | 972 | 960 | 968 | 433,000 |
| 2003/02/21 | 966 | 976 | 951 | 954 | 1,041,000 |
| 2003/02/20 | 964 | 976 | 961 | 976 | 595,000 |
| 2003/02/19 | 984 | 988 | 973 | 974 | 993,000 |
| 2003/02/18 | 975 | 982 | 958 | 974 | 1,094,000 |
| 2003/02/17 | 969 | 975 | 963 | 971 | 1,126,000 |
| 2003/02/14 | 945 | 968 | 940 | 953 | 1,643,000 |
| 2003/02/13 | 950 | 954 | 932 | 941 | 1,362,000 |
| 2003/02/12 | 938 | 962 | 938 | 959 | 1,350,000 |
| 2003/02/10 | 913 | 930 | 911 | 928 | 1,002,000 |
| 2003/02/07 | 913 | 919 | 905 | 909 | 512,000 |
| 2003/02/06 | 912 | 928 | 905 | 913 | 1,168,000 |
| 2003/02/05 | 904 | 918 | 899 | 911 | 1,874,000 |
| 2003/02/04 | 921 | 924 | 908 | 909 | 988,000 |
| 2003/02/03 | 897 | 924 | 892 | 917 | 1,112,000 |
| 2003/01/31 | 898 | 910 | 891 | 897 | 1,745,000 |
| 2003/01/30 | 906 | 920 | 900 | 902 | 736,000 |
| 2003/01/29 | 931 | 939 | 902 | 902 | 1,123,000 |
| 2003/01/28 | 937 | 940 | 925 | 926 | 1,798,000 |
| 2003/01/27 | 975 | 975 | 938 | 957 | 1,694,000 |
| 2003/01/24 | 981 | 992 | 975 | 983 | 2,686,000 |
| 2003/01/23 | 945 | 985 | 940 | 981 | 3,031,000 |
| 2003/01/22 | 921 | 940 | 921 | 936 | 1,055,000 |
| 2003/01/21 | 897 | 939 | 897 | 929 | 959,000 |
| 2003/01/20 | 924 | 928 | 888 | 898 | 2,183,000 |
| 2003/01/17 | 924 | 952 | 924 | 944 | 1,342,000 |
| 2003/01/16 | 922 | 940 | 922 | 934 | 1,272,000 |
| 2003/01/15 | 941 | 953 | 920 | 949 | 1,961,000 |
| 2003/01/14 | 909 | 947 | 900 | 941 | 2,092,000 |
| 2003/01/10 | 905 | 910 | 886 | 895 | 1,170,000 |
| 2003/01/09 | 900 | 903 | 882 | 892 | 1,056,000 |
| 2003/01/08 | 915 | 925 | 907 | 907 | 959,000 |
| 2003/01/07 | 923 | 927 | 916 | 916 | 1,200,000 |
| 2003/01/06 | 914 | 915 | 901 | 903 | 356,000 |