ニチコン(6996)の株価時系列情報
ニチコン(6996)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,080 | 1,100 | 1,080 | 1,090 | 293,000 |
| 1990/12/27 | 1,100 | 1,100 | 1,080 | 1,100 | 203,000 |
| 1990/12/26 | 1,070 | 1,100 | 1,060 | 1,090 | 135,000 |
| 1990/12/25 | 1,130 | 1,130 | 1,070 | 1,070 | 146,000 |
| 1990/12/21 | 1,130 | 1,140 | 1,120 | 1,130 | 75,000 |
| 1990/12/20 | 1,150 | 1,180 | 1,150 | 1,150 | 103,000 |
| 1990/12/19 | 1,210 | 1,220 | 1,150 | 1,150 | 333,000 |
| 1990/12/18 | 1,210 | 1,220 | 1,180 | 1,210 | 148,000 |
| 1990/12/17 | 1,210 | 1,220 | 1,200 | 1,200 | 46,000 |
| 1990/12/14 | 1,220 | 1,220 | 1,190 | 1,200 | 137,000 |
| 1990/12/13 | 1,220 | 1,230 | 1,190 | 1,200 | 214,000 |
| 1990/12/12 | 1,220 | 1,260 | 1,200 | 1,210 | 193,000 |
| 1990/12/11 | 1,200 | 1,240 | 1,180 | 1,240 | 173,000 |
| 1990/12/10 | 1,240 | 1,250 | 1,200 | 1,210 | 222,000 |
| 1990/12/07 | 1,160 | 1,240 | 1,150 | 1,200 | 340,000 |
| 1990/12/06 | 1,160 | 1,160 | 1,130 | 1,130 | 49,000 |
| 1990/12/05 | 1,130 | 1,150 | 1,120 | 1,140 | 89,000 |
| 1990/12/04 | 1,120 | 1,130 | 1,120 | 1,120 | 83,000 |
| 1990/12/03 | 1,180 | 1,180 | 1,120 | 1,120 | 182,000 |
| 1990/11/30 | 1,100 | 1,130 | 1,050 | 1,120 | 125,000 |
| 1990/11/29 | 1,130 | 1,130 | 1,110 | 1,120 | 74,000 |
| 1990/11/28 | 1,160 | 1,180 | 1,150 | 1,150 | 106,000 |
| 1990/11/27 | 1,180 | 1,180 | 1,150 | 1,160 | 89,000 |
| 1990/11/26 | 1,190 | 1,200 | 1,160 | 1,180 | 66,000 |
| 1990/11/22 | 1,130 | 1,180 | 1,130 | 1,180 | 99,000 |
| 1990/11/21 | 1,150 | 1,150 | 1,110 | 1,110 | 170,000 |
| 1990/11/20 | 1,200 | 1,200 | 1,160 | 1,170 | 111,000 |
| 1990/11/19 | 1,210 | 1,230 | 1,190 | 1,210 | 82,000 |
| 1990/11/16 | 1,230 | 1,230 | 1,180 | 1,200 | 158,000 |
| 1990/11/15 | 1,260 | 1,260 | 1,200 | 1,210 | 120,000 |
| 1990/11/14 | 1,260 | 1,290 | 1,250 | 1,250 | 90,000 |
| 1990/11/13 | 1,260 | 1,260 | 1,250 | 1,250 | 116,000 |
| 1990/11/09 | 1,250 | 1,250 | 1,200 | 1,220 | 104,000 |
| 1990/11/08 | 1,290 | 1,290 | 1,260 | 1,260 | 146,000 |
| 1990/11/07 | 1,320 | 1,330 | 1,300 | 1,310 | 32,000 |
| 1990/11/06 | 1,350 | 1,350 | 1,320 | 1,330 | 95,000 |
| 1990/11/05 | 1,370 | 1,390 | 1,360 | 1,360 | 47,000 |
| 1990/11/02 | 1,390 | 1,390 | 1,300 | 1,390 | 82,000 |
| 1990/11/01 | 1,450 | 1,450 | 1,380 | 1,390 | 82,000 |
| 1990/10/31 | 1,470 | 1,490 | 1,450 | 1,450 | 68,000 |
| 1990/10/30 | 1,500 | 1,500 | 1,460 | 1,480 | 93,000 |
| 1990/10/29 | 1,480 | 1,510 | 1,460 | 1,500 | 204,000 |
| 1990/10/26 | 1,460 | 1,480 | 1,430 | 1,480 | 193,000 |
| 1990/10/25 | 1,440 | 1,490 | 1,440 | 1,460 | 350,000 |
| 1990/10/24 | 1,470 | 1,470 | 1,430 | 1,430 | 124,000 |
| 1990/10/23 | 1,440 | 1,490 | 1,430 | 1,460 | 172,000 |
| 1990/10/22 | 1,400 | 1,420 | 1,390 | 1,420 | 146,000 |
| 1990/10/19 | 1,340 | 1,400 | 1,340 | 1,380 | 75,000 |
| 1990/10/18 | 1,340 | 1,350 | 1,340 | 1,340 | 53,000 |
| 1990/10/17 | 1,360 | 1,360 | 1,330 | 1,360 | 60,000 |
| 1990/10/16 | 1,320 | 1,370 | 1,320 | 1,370 | 106,000 |
| 1990/10/15 | 1,300 | 1,360 | 1,300 | 1,310 | 59,000 |
| 1990/10/12 | 1,300 | 1,350 | 1,290 | 1,300 | 79,000 |
| 1990/10/11 | 1,320 | 1,350 | 1,320 | 1,330 | 32,000 |
| 1990/10/09 | 1,450 | 1,460 | 1,400 | 1,400 | 131,000 |
| 1990/10/08 | 1,380 | 1,460 | 1,380 | 1,450 | 181,000 |
| 1990/10/05 | 1,400 | 1,440 | 1,360 | 1,360 | 184,000 |
| 1990/10/04 | 1,320 | 1,360 | 1,320 | 1,360 | 173,000 |
| 1990/10/03 | 1,300 | 1,440 | 1,290 | 1,340 | 220,000 |
| 1990/10/01 | 1,150 | 1,180 | 1,070 | 1,140 | 326,000 |
| 1990/09/28 | 1,220 | 1,240 | 1,120 | 1,130 | 252,000 |
| 1990/09/27 | 1,270 | 1,290 | 1,200 | 1,240 | 200,000 |
| 1990/09/26 | 1,400 | 1,420 | 1,280 | 1,280 | 201,000 |
| 1990/09/25 | 1,470 | 1,490 | 1,350 | 1,380 | 420,000 |
| 1990/09/25 | 1 -> 1.15 分割 | ||||
| 1990/09/21 | 1,780 | 1,850 | 1,750 | 1,820 | 319,000 |
| 1990/09/20 | 1,830 | 1,830 | 1,790 | 1,830 | 208,000 |
| 1990/09/19 | 1,820 | 1,840 | 1,800 | 1,840 | 198,000 |
| 1990/09/18 | 1,870 | 1,870 | 1,780 | 1,850 | 317,000 |
| 1990/09/17 | 1,920 | 1,920 | 1,850 | 1,880 | 56,000 |
| 1990/09/14 | 1,920 | 1,930 | 1,900 | 1,910 | 46,000 |
| 1990/09/13 | 1,950 | 1,950 | 1,930 | 1,930 | 55,000 |
| 1990/09/12 | 1,940 | 1,970 | 1,930 | 1,950 | 104,000 |
| 1990/09/11 | 1,960 | 1,980 | 1,930 | 1,930 | 66,000 |
| 1990/09/10 | 1,980 | 1,990 | 1,950 | 1,950 | 184,000 |
| 1990/09/07 | 1,920 | 1,990 | 1,860 | 1,960 | 532,000 |
| 1990/09/06 | 1,900 | 2,000 | 1,860 | 1,950 | 644,000 |
| 1990/09/05 | 1,930 | 1,970 | 1,820 | 1,930 | 719,000 |
| 1990/09/04 | 1,880 | 1,980 | 1,870 | 1,950 | 1,048,000 |
| 1990/09/03 | 1,950 | 1,950 | 1,880 | 1,910 | 895,000 |
| 1990/08/31 | 1,770 | 1,790 | 1,760 | 1,770 | 36,000 |
| 1990/08/30 | 1,730 | 1,800 | 1,710 | 1,800 | 53,000 |
| 1990/08/29 | 1,730 | 1,740 | 1,680 | 1,680 | 37,000 |
| 1990/08/28 | 1,800 | 1,800 | 1,730 | 1,750 | 190,000 |
| 1990/08/27 | 1,640 | 1,740 | 1,640 | 1,740 | 109,000 |
| 1990/08/24 | 1,500 | 1,640 | 1,500 | 1,580 | 332,000 |
| 1990/08/23 | 1,650 | 1,750 | 1,530 | 1,530 | 195,000 |
| 1990/08/22 | 1,720 | 1,750 | 1,650 | 1,700 | 291,000 |
| 1990/08/21 | 1,890 | 1,910 | 1,780 | 1,780 | 84,000 |
| 1990/08/20 | 1,900 | 1,910 | 1,850 | 1,900 | 102,000 |
| 1990/08/17 | 1,780 | 1,960 | 1,780 | 1,960 | 100,000 |
| 1990/08/16 | 1,910 | 1,910 | 1,810 | 1,810 | 86,000 |
| 1990/08/15 | 1,750 | 1,880 | 1,740 | 1,880 | 128,000 |
| 1990/08/14 | 1,720 | 1,750 | 1,670 | 1,700 | 336,000 |
| 1990/08/13 | 1,830 | 1,830 | 1,630 | 1,700 | 84,000 |
| 1990/08/10 | 1,930 | 1,930 | 1,860 | 1,860 | 38,000 |
| 1990/08/09 | 1,950 | 1,960 | 1,900 | 1,900 | 52,000 |
| 1990/08/08 | 1,860 | 1,920 | 1,840 | 1,920 | 121,000 |
| 1990/08/07 | 1,780 | 1,920 | 1,780 | 1,800 | 225,000 |
| 1990/08/06 | 1,890 | 1,940 | 1,890 | 1,900 | 113,000 |
| 1990/08/03 | 2,010 | 2,080 | 2,010 | 2,070 | 180,000 |
| 1990/08/02 | 2,140 | 2,140 | 2,070 | 2,090 | 155,000 |
| 1990/08/01 | 2,150 | 2,160 | 2,070 | 2,100 | 405,000 |
| 1990/07/31 | 2,150 | 2,200 | 2,110 | 2,150 | 167,000 |
| 1990/07/30 | 2,140 | 2,140 | 2,100 | 2,140 | 241,000 |
| 1990/07/27 | 2,180 | 2,200 | 2,110 | 2,180 | 246,000 |
| 1990/07/26 | 2,240 | 2,250 | 2,160 | 2,170 | 309,000 |
| 1990/07/25 | 2,180 | 2,220 | 2,160 | 2,220 | 271,000 |
| 1990/07/24 | 2,160 | 2,220 | 2,160 | 2,160 | 594,000 |
| 1990/07/23 | 2,280 | 2,280 | 2,180 | 2,200 | 607,000 |
| 1990/07/20 | 2,160 | 2,250 | 2,150 | 2,240 | 1,174,000 |
| 1990/07/19 | 2,210 | 2,230 | 2,150 | 2,150 | 622,000 |
| 1990/07/18 | 2,260 | 2,260 | 2,200 | 2,210 | 822,000 |
| 1990/07/17 | 2,270 | 2,290 | 2,230 | 2,260 | 4,128,001 |
| 1990/07/16 | 2,130 | 2,230 | 2,130 | 2,230 | 3,403,001 |
| 1990/07/13 | 2,110 | 2,110 | 2,080 | 2,100 | 398,000 |
| 1990/07/12 | 2,080 | 2,120 | 2,070 | 2,090 | 486,000 |
| 1990/07/11 | 2,090 | 2,100 | 2,060 | 2,070 | 293,000 |
| 1990/07/10 | 2,170 | 2,170 | 2,100 | 2,100 | 450,000 |
| 1990/07/09 | 2,170 | 2,170 | 2,130 | 2,160 | 460,000 |
| 1990/07/06 | 2,180 | 2,180 | 2,130 | 2,150 | 1,248,000 |
| 1990/07/05 | 2,120 | 2,190 | 2,100 | 2,180 | 1,582,000 |
| 1990/07/04 | 2,110 | 2,140 | 2,100 | 2,120 | 815,000 |
| 1990/07/03 | 2,070 | 2,120 | 2,060 | 2,100 | 571,000 |
| 1990/07/02 | 2,120 | 2,140 | 2,070 | 2,070 | 651,000 |
| 1990/06/29 | 2,170 | 2,170 | 2,110 | 2,110 | 3,874,001 |
| 1990/06/28 | 2,130 | 2,140 | 2,080 | 2,140 | 1,611,000 |
| 1990/06/27 | 2,020 | 2,130 | 2,010 | 2,110 | 6,238,002 |
| 1990/06/26 | 1,920 | 2,000 | 1,910 | 2,000 | 579,000 |
| 1990/06/25 | 1,930 | 1,930 | 1,900 | 1,910 | 250,000 |
| 1990/06/22 | 1,990 | 1,990 | 1,920 | 1,920 | 356,000 |
| 1990/06/21 | 1,940 | 2,010 | 1,940 | 1,990 | 1,321,000 |
| 1990/06/20 | 1,920 | 1,970 | 1,920 | 1,970 | 235,000 |
| 1990/06/19 | 1,970 | 1,970 | 1,920 | 1,930 | 157,000 |
| 1990/06/18 | 1,980 | 2,000 | 1,970 | 1,990 | 815,000 |
| 1990/06/15 | 1,990 | 2,010 | 1,980 | 1,980 | 2,873,001 |
| 1990/06/14 | 1,970 | 2,000 | 1,950 | 1,980 | 2,454,001 |
| 1990/06/13 | 1,950 | 1,980 | 1,940 | 1,960 | 1,036,000 |
| 1990/06/12 | 1,940 | 1,940 | 1,920 | 1,940 | 304,000 |
| 1990/06/11 | 1,920 | 1,940 | 1,910 | 1,930 | 135,000 |
| 1990/06/08 | 1,940 | 1,950 | 1,910 | 1,940 | 315,000 |
| 1990/06/07 | 1,920 | 1,950 | 1,910 | 1,950 | 521,000 |
| 1990/06/06 | 1,930 | 1,940 | 1,910 | 1,930 | 371,000 |
| 1990/06/05 | 1,910 | 1,950 | 1,900 | 1,940 | 1,316,000 |
| 1990/06/04 | 1,910 | 1,910 | 1,870 | 1,900 | 193,000 |
| 1990/06/01 | 1,930 | 1,930 | 1,870 | 1,930 | 311,000 |
| 1990/05/31 | 1,920 | 1,940 | 1,870 | 1,940 | 727,000 |
| 1990/05/30 | 1,950 | 1,950 | 1,900 | 1,930 | 307,000 |
| 1990/05/29 | 1,900 | 1,950 | 1,870 | 1,950 | 389,000 |
| 1990/05/28 | 1,960 | 1,960 | 1,920 | 1,930 | 235,000 |
| 1990/05/25 | 1,920 | 1,970 | 1,870 | 1,970 | 1,419,000 |
| 1990/05/24 | 1,950 | 1,950 | 1,870 | 1,940 | 431,000 |
| 1990/05/23 | 1,960 | 1,960 | 1,920 | 1,940 | 1,000,000 |
| 1990/05/22 | 1,970 | 1,970 | 1,940 | 1,960 | 1,215,000 |
| 1990/05/21 | 1,920 | 1,970 | 1,920 | 1,960 | 3,248,001 |
| 1990/05/18 | 1,910 | 1,940 | 1,890 | 1,910 | 1,160,000 |
| 1990/05/17 | 1,890 | 1,910 | 1,870 | 1,890 | 502,000 |
| 1990/05/16 | 1,900 | 1,910 | 1,880 | 1,880 | 1,031,000 |
| 1990/05/15 | 1,870 | 1,900 | 1,840 | 1,880 | 721,000 |
| 1990/05/14 | 1,890 | 1,890 | 1,850 | 1,850 | 201,000 |
| 1990/05/11 | 1,860 | 1,900 | 1,850 | 1,880 | 644,000 |
| 1990/05/10 | 1,880 | 1,900 | 1,860 | 1,860 | 622,000 |
| 1990/05/09 | 1,920 | 1,960 | 1,890 | 1,900 | 4,468,001 |
| 1990/05/08 | 1,820 | 1,900 | 1,800 | 1,900 | 1,661,000 |
| 1990/05/07 | 1,800 | 1,830 | 1,790 | 1,830 | 113,000 |
| 1990/05/02 | 1,830 | 1,830 | 1,790 | 1,830 | 143,000 |
| 1990/05/01 | 1,820 | 1,830 | 1,780 | 1,830 | 121,000 |
| 1990/04/27 | 1,810 | 1,840 | 1,770 | 1,840 | 300,000 |
| 1990/04/26 | 1,820 | 1,830 | 1,790 | 1,830 | 64,000 |
| 1990/04/25 | 1,810 | 1,850 | 1,730 | 1,850 | 527,000 |
| 1990/04/24 | 1,790 | 1,830 | 1,780 | 1,820 | 327,000 |
| 1990/04/23 | 1,840 | 1,850 | 1,790 | 1,850 | 185,000 |
| 1990/04/20 | 1,840 | 1,860 | 1,790 | 1,860 | 373,000 |
| 1990/04/19 | 1,900 | 1,900 | 1,810 | 1,880 | 1,557,000 |
| 1990/04/18 | 1,850 | 1,900 | 1,820 | 1,890 | 1,996,000 |
| 1990/04/17 | 1,750 | 1,850 | 1,750 | 1,850 | 1,296,000 |
| 1990/04/16 | 1,800 | 1,800 | 1,750 | 1,770 | 244,000 |
| 1990/04/13 | 1,840 | 1,860 | 1,760 | 1,800 | 429,000 |
| 1990/04/12 | 1,900 | 1,920 | 1,810 | 1,860 | 3,120,001 |
| 1990/04/11 | 1,730 | 1,850 | 1,710 | 1,850 | 3,041,001 |
| 1990/04/10 | 1,660 | 1,720 | 1,620 | 1,700 | 652,000 |
| 1990/04/09 | 1,590 | 1,650 | 1,580 | 1,630 | 425,000 |
| 1990/04/06 | 1,550 | 1,600 | 1,550 | 1,560 | 252,000 |
| 1990/04/05 | 1,490 | 1,520 | 1,470 | 1,520 | 198,000 |
| 1990/04/04 | 1,610 | 1,630 | 1,520 | 1,520 | 282,000 |
| 1990/04/03 | 1,520 | 1,590 | 1,500 | 1,570 | 162,000 |
| 1990/04/02 | 1,610 | 1,610 | 1,470 | 1,500 | 434,000 |
| 1990/03/30 | 1,700 | 1,700 | 1,600 | 1,600 | 122,000 |
| 1990/03/29 | 1,700 | 1,760 | 1,680 | 1,700 | 457,000 |
| 1990/03/28 | 1,650 | 1,730 | 1,630 | 1,700 | 150,000 |
| 1990/03/27 | 1,600 | 1,670 | 1,590 | 1,670 | 235,000 |
| 1990/03/26 | 1,600 | 1,630 | 1,570 | 1,580 | 224,000 |
| 1990/03/23 | 1,530 | 1,580 | 1,510 | 1,510 | 153,000 |
| 1990/03/22 | 1,530 | 1,550 | 1,470 | 1,500 | 83,000 |
| 1990/03/20 | 1,600 | 1,600 | 1,550 | 1,580 | 101,000 |
| 1990/03/19 | 1,650 | 1,650 | 1,580 | 1,580 | 108,000 |
| 1990/03/16 | 1,660 | 1,660 | 1,610 | 1,620 | 128,000 |
| 1990/03/15 | 1,610 | 1,640 | 1,600 | 1,630 | 208,000 |
| 1990/03/14 | 1,640 | 1,660 | 1,590 | 1,600 | 380,000 |
| 1990/03/13 | 1,690 | 1,700 | 1,640 | 1,640 | 180,000 |
| 1990/03/12 | 1,750 | 1,750 | 1,700 | 1,700 | 71,000 |
| 1990/03/09 | 1,780 | 1,780 | 1,730 | 1,760 | 214,000 |
| 1990/03/08 | 1,750 | 1,780 | 1,750 | 1,760 | 211,000 |
| 1990/03/07 | 1,780 | 1,780 | 1,750 | 1,750 | 60,000 |
| 1990/03/06 | 1,820 | 1,820 | 1,770 | 1,800 | 1,156,000 |
| 1990/03/05 | 1,870 | 1,880 | 1,820 | 1,850 | 236,000 |
| 1990/03/02 | 1,800 | 1,860 | 1,800 | 1,840 | 298,000 |
| 1990/03/01 | 1,740 | 1,820 | 1,730 | 1,800 | 346,000 |
| 1990/02/28 | 1,730 | 1,800 | 1,720 | 1,800 | 166,000 |
| 1990/02/27 | 1,660 | 1,760 | 1,650 | 1,710 | 318,000 |
| 1990/02/26 | 1,760 | 1,760 | 1,580 | 1,600 | 80,000 |
| 1990/02/23 | 1,820 | 1,820 | 1,750 | 1,750 | 61,000 |
| 1990/02/22 | 1,800 | 1,860 | 1,750 | 1,830 | 45,000 |
| 1990/02/21 | 1,830 | 1,830 | 1,800 | 1,800 | 69,000 |
| 1990/02/20 | 1,890 | 1,900 | 1,820 | 1,820 | 100,000 |
| 1990/02/19 | 1,940 | 1,940 | 1,890 | 1,890 | 126,000 |
| 1990/02/16 | 1,880 | 1,910 | 1,880 | 1,910 | 523,000 |
| 1990/02/15 | 1,870 | 1,890 | 1,870 | 1,880 | 77,000 |
| 1990/02/14 | 1,870 | 1,870 | 1,840 | 1,860 | 99,000 |
| 1990/02/13 | 1,840 | 1,870 | 1,840 | 1,870 | 37,000 |
| 1990/02/09 | 1,860 | 1,870 | 1,840 | 1,840 | 126,000 |
| 1990/02/08 | 1,870 | 1,870 | 1,850 | 1,860 | 108,000 |
| 1990/02/07 | 1,870 | 1,880 | 1,860 | 1,870 | 149,000 |
| 1990/02/06 | 1,870 | 1,870 | 1,860 | 1,870 | 102,000 |
| 1990/02/05 | 1,850 | 1,870 | 1,840 | 1,860 | 93,000 |
| 1990/02/02 | 1,860 | 1,890 | 1,860 | 1,860 | 111,000 |
| 1990/02/01 | 1,860 | 1,890 | 1,860 | 1,880 | 110,000 |
| 1990/01/31 | 1,870 | 1,900 | 1,860 | 1,880 | 205,000 |
| 1990/01/30 | 1,880 | 1,900 | 1,870 | 1,870 | 165,000 |
| 1990/01/29 | 1,900 | 1,900 | 1,870 | 1,880 | 107,000 |
| 1990/01/26 | 1,900 | 1,910 | 1,890 | 1,910 | 237,000 |
| 1990/01/25 | 1,860 | 1,920 | 1,860 | 1,890 | 550,000 |
| 1990/01/24 | 1,900 | 1,930 | 1,850 | 1,850 | 507,000 |
| 1990/01/23 | 1,900 | 1,920 | 1,880 | 1,900 | 346,000 |
| 1990/01/22 | 1,900 | 1,940 | 1,900 | 1,910 | 459,000 |
| 1990/01/19 | 1,890 | 1,920 | 1,860 | 1,910 | 534,000 |
| 1990/01/18 | 1,970 | 2,010 | 1,890 | 1,890 | 2,602,001 |
| 1990/01/17 | 1,890 | 1,980 | 1,880 | 1,960 | 4,734,001 |
| 1990/01/16 | 1,840 | 1,860 | 1,810 | 1,840 | 547,000 |
| 1990/01/12 | 1,860 | 1,880 | 1,840 | 1,840 | 1,458,000 |
| 1990/01/11 | 1,790 | 1,860 | 1,790 | 1,860 | 1,983,000 |
| 1990/01/10 | 1,730 | 1,780 | 1,730 | 1,780 | 322,000 |
| 1990/01/09 | 1,720 | 1,730 | 1,690 | 1,730 | 248,000 |
| 1990/01/08 | 1,750 | 1,750 | 1,710 | 1,710 | 150,000 |
| 1990/01/05 | 1,740 | 1,750 | 1,710 | 1,740 | 226,000 |
| 1990/01/04 | 1,730 | 1,740 | 1,710 | 1,740 | 81,000 |