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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,239 | 1,247 | 1,228 | 1,240 | 886,800 |
| 2021/12/29 | 1,270 | 1,274 | 1,245 | 1,248 | 1,269,700 |
| 2021/12/28 | 1,244 | 1,272 | 1,239 | 1,272 | 2,153,800 |
| 2021/12/27 | 1,219 | 1,237 | 1,214 | 1,235 | 1,440,600 |
| 2021/12/24 | 1,207 | 1,215 | 1,197 | 1,211 | 830,800 |
| 2021/12/23 | 1,198 | 1,209 | 1,197 | 1,205 | 784,500 |
| 2021/12/22 | 1,202 | 1,209 | 1,187 | 1,191 | 1,536,400 |
| 2021/12/21 | 1,194 | 1,202 | 1,183 | 1,202 | 1,368,400 |
| 2021/12/20 | 1,191 | 1,211 | 1,172 | 1,174 | 1,990,800 |
| 2021/12/17 | 1,215 | 1,228 | 1,196 | 1,214 | 1,814,700 |
| 2021/12/16 | 1,219 | 1,228 | 1,204 | 1,226 | 1,442,100 |
| 2021/12/15 | 1,177 | 1,203 | 1,176 | 1,201 | 1,802,400 |
| 2021/12/14 | 1,170 | 1,181 | 1,166 | 1,177 | 1,444,200 |
| 2021/12/13 | 1,199 | 1,199 | 1,171 | 1,176 | 1,559,300 |
| 2021/12/10 | 1,200 | 1,208 | 1,177 | 1,183 | 2,008,800 |
| 2021/12/09 | 1,227 | 1,235 | 1,206 | 1,214 | 1,904,400 |
| 2021/12/08 | 1,220 | 1,242 | 1,209 | 1,235 | 2,034,600 |
| 2021/12/07 | 1,201 | 1,220 | 1,195 | 1,216 | 2,662,800 |
| 2021/12/06 | 1,214 | 1,218 | 1,193 | 1,198 | 1,878,300 |
| 2021/12/03 | 1,205 | 1,208 | 1,192 | 1,206 | 2,602,600 |
| 2021/12/02 | 1,186 | 1,197 | 1,173 | 1,176 | 2,207,000 |
| 2021/12/01 | 1,168 | 1,209 | 1,166 | 1,197 | 2,717,700 |
| 2021/11/30 | 1,180 | 1,215 | 1,176 | 1,177 | 5,757,100 |
| 2021/11/29 | 1,141 | 1,160 | 1,136 | 1,141 | 2,172,100 |
| 2021/11/26 | 1,203 | 1,204 | 1,156 | 1,160 | 2,424,400 |
| 2021/11/25 | 1,189 | 1,227 | 1,177 | 1,213 | 2,137,400 |
| 2021/11/24 | 1,190 | 1,200 | 1,172 | 1,186 | 3,108,200 |
| 2021/11/22 | 1,188 | 1,217 | 1,174 | 1,215 | 1,867,800 |
| 2021/11/19 | 1,185 | 1,186 | 1,160 | 1,186 | 2,612,000 |
| 2021/11/18 | 1,171 | 1,195 | 1,162 | 1,194 | 3,492,800 |
| 2021/11/17 | 1,194 | 1,197 | 1,137 | 1,157 | 4,013,500 |
| 2021/11/16 | 1,203 | 1,213 | 1,188 | 1,193 | 2,153,400 |
| 2021/11/15 | 1,193 | 1,203 | 1,184 | 1,192 | 2,551,500 |
| 2021/11/12 | 1,164 | 1,181 | 1,164 | 1,171 | 2,014,000 |
| 2021/11/11 | 1,150 | 1,171 | 1,145 | 1,155 | 1,740,900 |
| 2021/11/10 | 1,183 | 1,196 | 1,152 | 1,160 | 3,018,800 |
| 2021/11/09 | 1,235 | 1,238 | 1,186 | 1,187 | 3,364,500 |
| 2021/11/08 | 1,225 | 1,248 | 1,219 | 1,242 | 3,960,300 |
| 2021/11/05 | 1,269 | 1,270 | 1,188 | 1,195 | 7,333,600 |
| 2021/11/04 | 1,277 | 1,299 | 1,268 | 1,299 | 3,676,700 |
| 2021/11/02 | 1,248 | 1,262 | 1,241 | 1,255 | 2,607,700 |
| 2021/11/01 | 1,274 | 1,279 | 1,238 | 1,266 | 4,286,700 |
| 2021/10/29 | 1,247 | 1,263 | 1,235 | 1,249 | 2,318,800 |
| 2021/10/28 | 1,230 | 1,239 | 1,221 | 1,233 | 1,975,900 |
| 2021/10/27 | 1,250 | 1,261 | 1,211 | 1,230 | 2,916,000 |
| 2021/10/26 | 1,278 | 1,282 | 1,207 | 1,248 | 4,972,400 |
| 2021/10/25 | 1,280 | 1,300 | 1,267 | 1,288 | 1,822,500 |
| 2021/10/22 | 1,263 | 1,334 | 1,257 | 1,298 | 4,747,600 |
| 2021/10/21 | 1,283 | 1,297 | 1,271 | 1,273 | 1,389,200 |
| 2021/10/20 | 1,310 | 1,317 | 1,285 | 1,288 | 2,417,300 |
| 2021/10/19 | 1,289 | 1,309 | 1,287 | 1,305 | 1,517,800 |
| 2021/10/18 | 1,286 | 1,298 | 1,279 | 1,286 | 1,764,200 |
| 2021/10/15 | 1,264 | 1,282 | 1,255 | 1,279 | 2,230,500 |
| 2021/10/14 | 1,242 | 1,252 | 1,234 | 1,246 | 1,416,300 |
| 2021/10/13 | 1,237 | 1,254 | 1,219 | 1,246 | 1,337,000 |
| 2021/10/12 | 1,251 | 1,265 | 1,238 | 1,244 | 1,787,200 |
| 2021/10/11 | 1,214 | 1,245 | 1,195 | 1,243 | 2,172,200 |
| 2021/10/08 | 1,213 | 1,229 | 1,209 | 1,210 | 2,063,200 |
| 2021/10/07 | 1,198 | 1,214 | 1,192 | 1,197 | 1,861,100 |
| 2021/10/06 | 1,197 | 1,221 | 1,175 | 1,193 | 3,482,500 |
| 2021/10/05 | 1,186 | 1,196 | 1,167 | 1,187 | 2,873,800 |
| 2021/10/04 | 1,248 | 1,259 | 1,200 | 1,210 | 3,073,500 |
| 2021/10/01 | 1,231 | 1,252 | 1,222 | 1,234 | 2,603,800 |
| 2021/09/30 | 1,271 | 1,275 | 1,247 | 1,250 | 3,106,200 |
| 2021/09/29 | 1,258 | 1,280 | 1,251 | 1,272 | 3,099,700 |
| 2021/09/28 | 1,298 | 1,311 | 1,268 | 1,303 | 2,929,700 |
| 2021/09/27 | 1,340 | 1,345 | 1,303 | 1,308 | 1,635,600 |
| 2021/09/24 | 1,336 | 1,343 | 1,324 | 1,330 | 1,678,000 |
| 2021/09/22 | 1,299 | 1,319 | 1,297 | 1,306 | 1,618,700 |
| 2021/09/21 | 1,290 | 1,328 | 1,289 | 1,314 | 1,855,700 |
| 2021/09/17 | 1,304 | 1,333 | 1,294 | 1,331 | 3,019,000 |
| 2021/09/16 | 1,349 | 1,356 | 1,297 | 1,304 | 3,136,500 |
| 2021/09/15 | 1,346 | 1,355 | 1,337 | 1,355 | 1,867,500 |
| 2021/09/14 | 1,351 | 1,357 | 1,338 | 1,355 | 2,155,100 |
| 2021/09/13 | 1,355 | 1,355 | 1,318 | 1,349 | 2,212,500 |
| 2021/09/10 | 1,322 | 1,360 | 1,313 | 1,343 | 4,679,900 |
| 2021/09/09 | 1,267 | 1,308 | 1,263 | 1,299 | 4,522,700 |
| 2021/09/08 | 1,207 | 1,270 | 1,202 | 1,270 | 4,238,700 |
| 2021/09/07 | 1,250 | 1,253 | 1,215 | 1,219 | 3,329,700 |
| 2021/09/06 | 1,227 | 1,250 | 1,227 | 1,249 | 2,827,500 |
| 2021/09/03 | 1,199 | 1,212 | 1,195 | 1,208 | 2,208,300 |
| 2021/09/02 | 1,202 | 1,222 | 1,187 | 1,201 | 2,427,200 |
| 2021/09/01 | 1,171 | 1,209 | 1,168 | 1,208 | 3,386,900 |
| 2021/08/31 | 1,148 | 1,162 | 1,142 | 1,159 | 2,256,500 |
| 2021/08/30 | 1,167 | 1,185 | 1,167 | 1,168 | 3,283,000 |
| 2021/08/27 | 1,144 | 1,169 | 1,144 | 1,156 | 1,720,600 |
| 2021/08/26 | 1,142 | 1,173 | 1,138 | 1,169 | 2,358,500 |
| 2021/08/25 | 1,131 | 1,144 | 1,127 | 1,140 | 1,370,700 |
| 2021/08/24 | 1,102 | 1,127 | 1,101 | 1,122 | 1,237,000 |
| 2021/08/23 | 1,071 | 1,101 | 1,071 | 1,097 | 1,170,300 |
| 2021/08/20 | 1,086 | 1,101 | 1,068 | 1,070 | 1,814,800 |
| 2021/08/19 | 1,118 | 1,120 | 1,084 | 1,084 | 2,421,600 |
| 2021/08/18 | 1,144 | 1,145 | 1,125 | 1,133 | 2,486,600 |
| 2021/08/17 | 1,153 | 1,180 | 1,143 | 1,163 | 2,201,400 |
| 2021/08/16 | 1,143 | 1,154 | 1,135 | 1,152 | 1,837,900 |
| 2021/08/13 | 1,150 | 1,153 | 1,138 | 1,146 | 1,772,700 |
| 2021/08/12 | 1,165 | 1,167 | 1,140 | 1,140 | 2,014,900 |
| 2021/08/11 | 1,149 | 1,154 | 1,129 | 1,140 | 2,617,400 |
| 2021/08/10 | 1,129 | 1,158 | 1,126 | 1,149 | 2,694,200 |
| 2021/08/06 | 1,125 | 1,171 | 1,125 | 1,143 | 7,720,100 |
| 2021/08/05 | 1,020 | 1,061 | 1,020 | 1,054 | 2,573,100 |
| 2021/08/04 | 1,043 | 1,056 | 1,036 | 1,045 | 1,385,200 |
| 2021/08/03 | 1,022 | 1,046 | 1,018 | 1,043 | 1,225,800 |
| 2021/08/02 | 1,020 | 1,042 | 1,016 | 1,036 | 1,655,200 |
| 2021/07/30 | 1,028 | 1,029 | 1,006 | 1,013 | 1,947,100 |
| 2021/07/29 | 1,032 | 1,048 | 1,020 | 1,035 | 1,668,700 |
| 2021/07/28 | 1,019 | 1,044 | 1,014 | 1,029 | 1,703,600 |
| 2021/07/27 | 1,034 | 1,045 | 1,028 | 1,036 | 1,591,400 |
| 2021/07/26 | 1,027 | 1,040 | 1,018 | 1,029 | 2,960,900 |
| 2021/07/21 | 1,018 | 1,020 | 991 | 998 | 2,429,600 |
| 2021/07/20 | 970 | 1,010 | 966 | 1,001 | 4,752,500 |
| 2021/07/19 | 985 | 996 | 960 | 972 | 4,754,100 |
| 2021/07/16 | 1,000 | 1,012 | 997 | 1,006 | 3,526,100 |
| 2021/07/15 | 1,066 | 1,066 | 1,026 | 1,026 | 4,088,700 |
| 2021/07/14 | 1,109 | 1,117 | 1,092 | 1,094 | 1,647,100 |
| 2021/07/13 | 1,108 | 1,127 | 1,108 | 1,121 | 1,753,100 |
| 2021/07/12 | 1,087 | 1,101 | 1,083 | 1,096 | 1,791,000 |
| 2021/07/09 | 1,060 | 1,077 | 1,053 | 1,070 | 3,118,600 |
| 2021/07/08 | 1,105 | 1,110 | 1,076 | 1,086 | 2,576,900 |
| 2021/07/07 | 1,101 | 1,116 | 1,094 | 1,109 | 2,925,500 |
| 2021/07/06 | 1,132 | 1,157 | 1,131 | 1,131 | 2,378,200 |
| 2021/07/05 | 1,170 | 1,172 | 1,130 | 1,131 | 3,468,200 |
| 2021/07/02 | 1,200 | 1,203 | 1,162 | 1,166 | 3,225,000 |
| 2021/07/01 | 1,210 | 1,216 | 1,178 | 1,201 | 2,263,700 |
| 2021/06/30 | 1,200 | 1,205 | 1,183 | 1,185 | 1,758,700 |
| 2021/06/29 | 1,217 | 1,217 | 1,191 | 1,193 | 1,533,800 |
| 2021/06/28 | 1,229 | 1,229 | 1,211 | 1,224 | 1,579,300 |
| 2021/06/25 | 1,228 | 1,238 | 1,216 | 1,231 | 1,714,100 |
| 2021/06/24 | 1,201 | 1,233 | 1,200 | 1,217 | 1,916,400 |
| 2021/06/23 | 1,197 | 1,219 | 1,188 | 1,205 | 2,030,800 |
| 2021/06/22 | 1,206 | 1,208 | 1,177 | 1,196 | 2,106,600 |
| 2021/06/21 | 1,158 | 1,184 | 1,152 | 1,176 | 2,321,300 |
| 2021/06/18 | 1,186 | 1,189 | 1,175 | 1,182 | 1,938,300 |
| 2021/06/17 | 1,185 | 1,204 | 1,171 | 1,199 | 1,884,700 |
| 2021/06/16 | 1,200 | 1,211 | 1,185 | 1,190 | 1,719,200 |
| 2021/06/15 | 1,184 | 1,221 | 1,183 | 1,200 | 2,875,100 |
| 2021/06/14 | 1,185 | 1,201 | 1,165 | 1,176 | 1,531,700 |
| 2021/06/11 | 1,200 | 1,203 | 1,176 | 1,182 | 2,252,000 |
| 2021/06/10 | 1,225 | 1,232 | 1,198 | 1,211 | 2,404,400 |
| 2021/06/09 | 1,209 | 1,225 | 1,203 | 1,213 | 3,185,100 |
| 2021/06/08 | 1,190 | 1,201 | 1,175 | 1,179 | 2,137,800 |
| 2021/06/07 | 1,201 | 1,204 | 1,191 | 1,199 | 2,242,100 |
| 2021/06/04 | 1,156 | 1,199 | 1,151 | 1,199 | 2,554,500 |
| 2021/06/03 | 1,119 | 1,161 | 1,118 | 1,156 | 2,083,900 |
| 2021/06/02 | 1,135 | 1,148 | 1,125 | 1,139 | 4,055,700 |
| 2021/06/01 | 1,123 | 1,134 | 1,093 | 1,105 | 2,169,800 |
| 2021/05/31 | 1,142 | 1,145 | 1,107 | 1,122 | 2,355,900 |
| 2021/05/28 | 1,144 | 1,170 | 1,141 | 1,153 | 3,356,100 |
| 2021/05/27 | 1,127 | 1,128 | 1,111 | 1,111 | 1,993,700 |
| 2021/05/26 | 1,111 | 1,128 | 1,108 | 1,127 | 1,473,800 |
| 2021/05/25 | 1,114 | 1,128 | 1,109 | 1,116 | 1,683,200 |
| 2021/05/24 | 1,080 | 1,107 | 1,076 | 1,104 | 1,369,900 |
| 2021/05/21 | 1,115 | 1,118 | 1,081 | 1,085 | 1,823,400 |
| 2021/05/20 | 1,075 | 1,106 | 1,075 | 1,103 | 1,815,300 |
| 2021/05/19 | 1,093 | 1,100 | 1,068 | 1,075 | 1,644,800 |
| 2021/05/18 | 1,105 | 1,121 | 1,100 | 1,110 | 2,846,200 |
| 2021/05/17 | 1,086 | 1,109 | 1,080 | 1,097 | 4,029,200 |
| 2021/05/14 | 1,071 | 1,110 | 1,051 | 1,068 | 6,384,100 |
| 2021/05/13 | 999 | 1,022 | 988 | 991 | 2,084,700 |
| 2021/05/12 | 1,039 | 1,048 | 1,002 | 1,013 | 2,550,400 |
| 2021/05/11 | 1,067 | 1,076 | 1,049 | 1,054 | 1,911,700 |
| 2021/05/10 | 1,060 | 1,082 | 1,059 | 1,077 | 2,140,700 |
| 2021/05/07 | 1,049 | 1,050 | 1,033 | 1,046 | 1,452,200 |
| 2021/05/06 | 1,031 | 1,059 | 1,023 | 1,051 | 2,525,300 |
| 2021/04/30 | 1,022 | 1,033 | 1,021 | 1,028 | 2,259,000 |
| 2021/04/28 | 1,037 | 1,041 | 1,018 | 1,028 | 1,684,700 |
| 2021/04/27 | 1,033 | 1,047 | 1,008 | 1,035 | 3,238,400 |
| 2021/04/26 | 1,011 | 1,026 | 1,000 | 1,023 | 1,760,900 |
| 2021/04/23 | 992 | 1,003 | 984 | 1,003 | 1,323,500 |
| 2021/04/22 | 997 | 1,003 | 982 | 1,002 | 1,476,400 |
| 2021/04/21 | 990 | 1,003 | 977 | 984 | 2,422,400 |
| 2021/04/20 | 1,038 | 1,043 | 1,009 | 1,016 | 2,311,500 |
| 2021/04/19 | 1,057 | 1,062 | 1,047 | 1,051 | 2,235,800 |
| 2021/04/16 | 1,066 | 1,066 | 1,053 | 1,060 | 1,619,500 |
| 2021/04/15 | 1,069 | 1,087 | 1,066 | 1,069 | 1,625,700 |
| 2021/04/14 | 1,045 | 1,072 | 1,044 | 1,067 | 2,091,300 |
| 2021/04/13 | 1,045 | 1,069 | 1,043 | 1,050 | 1,767,900 |
| 2021/04/12 | 1,061 | 1,070 | 1,048 | 1,050 | 2,136,300 |
| 2021/04/09 | 1,066 | 1,080 | 1,057 | 1,060 | 1,850,700 |
| 2021/04/08 | 1,086 | 1,086 | 1,044 | 1,058 | 2,658,600 |
| 2021/04/07 | 1,063 | 1,090 | 1,059 | 1,087 | 2,272,500 |
| 2021/04/06 | 1,076 | 1,086 | 1,056 | 1,062 | 2,015,400 |
| 2021/04/05 | 1,074 | 1,078 | 1,054 | 1,068 | 1,338,300 |
| 2021/04/02 | 1,056 | 1,079 | 1,052 | 1,068 | 2,477,300 |
| 2021/04/01 | 1,057 | 1,072 | 1,036 | 1,043 | 4,014,400 |
| 2021/03/31 | 1,076 | 1,077 | 1,028 | 1,035 | 3,879,300 |
| 2021/03/30 | 1,058 | 1,094 | 1,056 | 1,091 | 3,325,700 |
| 2021/03/29 | 1,098 | 1,100 | 1,051 | 1,058 | 4,146,900 |
| 2021/03/26 | 1,087 | 1,090 | 1,061 | 1,071 | 4,517,900 |
| 2021/03/25 | 1,072 | 1,121 | 1,062 | 1,087 | 5,228,400 |
| 2021/03/24 | 1,085 | 1,162 | 1,083 | 1,091 | 12,616,200 |
| 2021/03/23 | 1,022 | 1,055 | 1,022 | 1,025 | 5,712,500 |
| 2021/03/22 | 1,023 | 1,026 | 1,001 | 1,016 | 3,858,000 |
| 2021/03/19 | 975 | 1,021 | 973 | 1,007 | 6,879,100 |
| 2021/03/18 | 957 | 981 | 954 | 970 | 3,643,600 |
| 2021/03/17 | 948 | 952 | 934 | 947 | 2,295,700 |
| 2021/03/16 | 966 | 970 | 945 | 952 | 2,551,600 |
| 2021/03/15 | 935 | 964 | 935 | 957 | 3,857,600 |
| 2021/03/12 | 923 | 930 | 901 | 928 | 4,082,500 |
| 2021/03/11 | 926 | 947 | 918 | 922 | 3,428,400 |
| 2021/03/10 | 903 | 927 | 895 | 923 | 3,101,800 |
| 2021/03/09 | 928 | 934 | 893 | 912 | 5,121,400 |
| 2021/03/08 | 944 | 952 | 926 | 933 | 3,180,900 |
| 2021/03/05 | 941 | 943 | 917 | 931 | 3,100,900 |
| 2021/03/04 | 942 | 953 | 924 | 942 | 2,459,800 |
| 2021/03/03 | 950 | 957 | 938 | 948 | 2,249,600 |
| 2021/03/02 | 970 | 976 | 933 | 938 | 3,288,300 |
| 2021/03/01 | 950 | 963 | 940 | 959 | 3,312,600 |
| 2021/02/26 | 947 | 968 | 930 | 945 | 6,143,400 |
| 2021/02/25 | 942 | 983 | 934 | 973 | 8,149,200 |
| 2021/02/24 | 930 | 933 | 904 | 909 | 2,473,700 |
| 2021/02/22 | 934 | 939 | 912 | 919 | 2,097,900 |
| 2021/02/19 | 918 | 935 | 916 | 923 | 3,003,300 |
| 2021/02/18 | 930 | 935 | 912 | 921 | 3,364,000 |
| 2021/02/17 | 909 | 944 | 908 | 938 | 2,853,900 |
| 2021/02/16 | 908 | 930 | 902 | 916 | 3,291,300 |
| 2021/02/15 | 923 | 928 | 898 | 905 | 2,827,800 |
| 2021/02/12 | 900 | 920 | 892 | 913 | 5,407,100 |
| 2021/02/10 | 890 | 906 | 883 | 891 | 3,060,200 |
| 2021/02/09 | 905 | 915 | 873 | 889 | 4,155,700 |
| 2021/02/08 | 924 | 928 | 895 | 899 | 4,562,700 |
| 2021/02/05 | 891 | 906 | 867 | 901 | 6,683,900 |
| 2021/02/04 | 849 | 885 | 842 | 874 | 4,311,300 |
| 2021/02/03 | 834 | 854 | 833 | 850 | 3,071,600 |
| 2021/02/02 | 829 | 863 | 826 | 849 | 4,395,900 |
| 2021/02/01 | 817 | 842 | 810 | 822 | 5,734,900 |
| 2021/01/29 | 860 | 878 | 831 | 832 | 5,560,100 |
| 2021/01/28 | 827 | 887 | 822 | 875 | 5,433,800 |
| 2021/01/27 | 870 | 874 | 841 | 857 | 3,864,700 |
| 2021/01/26 | 846 | 862 | 834 | 856 | 4,393,800 |
| 2021/01/25 | 829 | 869 | 822 | 855 | 7,680,600 |
| 2021/01/22 | 799 | 832 | 797 | 813 | 5,489,000 |
| 2021/01/21 | 825 | 833 | 793 | 794 | 4,547,500 |
| 2021/01/20 | 789 | 810 | 788 | 807 | 4,202,600 |
| 2021/01/19 | 772 | 788 | 768 | 778 | 3,088,300 |
| 2021/01/18 | 812 | 818 | 763 | 766 | 5,675,900 |
| 2021/01/15 | 826 | 838 | 808 | 822 | 8,595,100 |
| 2021/01/14 | 764 | 806 | 762 | 803 | 8,749,000 |
| 2021/01/13 | 756 | 758 | 746 | 749 | 2,862,700 |
| 2021/01/12 | 765 | 768 | 746 | 756 | 4,701,100 |
| 2021/01/08 | 727 | 756 | 721 | 751 | 6,799,800 |
| 2021/01/07 | 723 | 729 | 707 | 712 | 5,071,500 |
| 2021/01/06 | 679 | 713 | 678 | 709 | 7,535,200 |
| 2021/01/05 | 639 | 665 | 636 | 665 | 3,819,000 |
| 2021/01/04 | 657 | 657 | 633 | 636 | 2,016,100 |