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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1998/12/29 | 1,410 | 1,410 | 1,402 | 1,410 | 56,000 |
| 1998/12/28 | 1,410 | 1,410 | 1,401 | 1,410 | 12,000 |
| 1998/12/25 | 1,410 | 1,410 | 1,400 | 1,401 | 32,000 |
| 1998/12/24 | 1,389 | 1,400 | 1,365 | 1,391 | 41,000 |
| 1998/12/22 | 1,381 | 1,409 | 1,381 | 1,400 | 27,000 |
| 1998/12/21 | 1,370 | 1,375 | 1,370 | 1,375 | 4,000 |
| 1998/12/18 | 1,390 | 1,399 | 1,370 | 1,370 | 54,000 |
| 1998/12/17 | 1,385 | 1,388 | 1,360 | 1,370 | 74,000 |
| 1998/12/16 | 1,420 | 1,423 | 1,419 | 1,419 | 101,000 |
| 1998/12/15 | 1,414 | 1,423 | 1,411 | 1,419 | 51,000 |
| 1998/12/14 | 1,401 | 1,424 | 1,400 | 1,423 | 26,000 |
| 1998/12/11 | 1,401 | 1,419 | 1,401 | 1,419 | 162,000 |
| 1998/12/10 | 1,408 | 1,408 | 1,400 | 1,401 | 42,000 |
| 1998/12/09 | 1,383 | 1,415 | 1,383 | 1,415 | 120,000 |
| 1998/12/08 | 1,410 | 1,410 | 1,385 | 1,389 | 123,000 |
| 1998/12/07 | 1,423 | 1,428 | 1,415 | 1,420 | 158,000 |
| 1998/12/04 | 1,447 | 1,450 | 1,435 | 1,435 | 93,000 |
| 1998/12/03 | 1,475 | 1,475 | 1,440 | 1,462 | 156,000 |
| 1998/12/02 | 1,485 | 1,485 | 1,470 | 1,480 | 85,000 |
| 1998/12/01 | 1,483 | 1,500 | 1,463 | 1,500 | 135,000 |
| 1998/11/30 | 1,515 | 1,515 | 1,514 | 1,514 | 28,000 |
| 1998/11/27 | 1,515 | 1,540 | 1,505 | 1,540 | 135,000 |
| 1998/11/26 | 1,536 | 1,554 | 1,536 | 1,546 | 85,000 |
| 1998/11/25 | 1,586 | 1,586 | 1,561 | 1,572 | 45,000 |
| 1998/11/24 | 1,578 | 1,588 | 1,570 | 1,588 | 148,000 |
| 1998/11/20 | 1,540 | 1,545 | 1,531 | 1,531 | 84,000 |
| 1998/11/19 | 1,548 | 1,578 | 1,548 | 1,570 | 107,000 |
| 1998/11/18 | 1,486 | 1,550 | 1,486 | 1,550 | 83,000 |
| 1998/11/17 | 1,536 | 1,546 | 1,526 | 1,546 | 69,000 |
| 1998/11/16 | 1,477 | 1,486 | 1,477 | 1,486 | 37,000 |
| 1998/11/13 | 1,475 | 1,475 | 1,460 | 1,469 | 125,000 |
| 1998/11/12 | 1,515 | 1,525 | 1,471 | 1,471 | 167,000 |
| 1998/11/11 | 1,506 | 1,517 | 1,479 | 1,517 | 127,000 |
| 1998/11/10 | 1,490 | 1,495 | 1,464 | 1,486 | 28,000 |
| 1998/11/09 | 1,474 | 1,495 | 1,474 | 1,490 | 100,000 |
| 1998/11/06 | 1,426 | 1,473 | 1,426 | 1,470 | 106,000 |
| 1998/11/05 | 1,397 | 1,418 | 1,390 | 1,418 | 118,000 |
| 1998/11/04 | 1,301 | 1,350 | 1,300 | 1,350 | 113,000 |
| 1998/11/02 | 1,270 | 1,274 | 1,250 | 1,274 | 47,000 |
| 1998/10/30 | 1,235 | 1,296 | 1,235 | 1,265 | 173,000 |
| 1998/10/29 | 1,270 | 1,276 | 1,205 | 1,215 | 104,000 |
| 1998/10/28 | 1,333 | 1,340 | 1,290 | 1,290 | 113,000 |
| 1998/10/27 | 1,370 | 1,370 | 1,333 | 1,345 | 229,000 |
| 1998/10/26 | 1,341 | 1,366 | 1,340 | 1,350 | 33,000 |
| 1998/10/23 | 1,340 | 1,349 | 1,337 | 1,340 | 234,000 |
| 1998/10/22 | 1,374 | 1,385 | 1,336 | 1,336 | 188,000 |
| 1998/10/21 | 1,370 | 1,397 | 1,368 | 1,370 | 225,000 |
| 1998/10/20 | 1,330 | 1,371 | 1,325 | 1,365 | 62,000 |
| 1998/10/19 | 1,401 | 1,414 | 1,350 | 1,350 | 62,000 |
| 1998/10/16 | 1,400 | 1,407 | 1,390 | 1,401 | 74,000 |
| 1998/10/15 | 1,400 | 1,403 | 1,370 | 1,380 | 67,000 |
| 1998/10/14 | 1,402 | 1,408 | 1,390 | 1,390 | 45,000 |
| 1998/10/13 | 1,441 | 1,441 | 1,422 | 1,422 | 82,000 |
| 1998/10/12 | 1,391 | 1,440 | 1,380 | 1,430 | 138,000 |
| 1998/10/09 | 1,443 | 1,445 | 1,340 | 1,340 | 301,000 |
| 1998/10/08 | 1,559 | 1,559 | 1,461 | 1,461 | 133,000 |
| 1998/10/07 | 1,478 | 1,549 | 1,478 | 1,540 | 138,000 |
| 1998/10/06 | 1,503 | 1,525 | 1,503 | 1,508 | 230,000 |
| 1998/10/05 | 1,567 | 1,567 | 1,550 | 1,552 | 36,000 |
| 1998/10/02 | 1,543 | 1,580 | 1,533 | 1,574 | 82,000 |
| 1998/10/01 | 1,657 | 1,657 | 1,570 | 1,573 | 84,000 |
| 1998/09/30 | 1,619 | 1,670 | 1,619 | 1,665 | 74,000 |
| 1998/09/29 | 1,599 | 1,649 | 1,599 | 1,649 | 118,000 |
| 1998/09/28 | 1,582 | 1,590 | 1,580 | 1,590 | 43,000 |
| 1998/09/25 | 1,585 | 1,601 | 1,585 | 1,585 | 57,000 |
| 1998/09/24 | 1,600 | 1,601 | 1,595 | 1,601 | 54,000 |
| 1998/09/22 | 1,629 | 1,630 | 1,570 | 1,600 | 52,000 |
| 1998/09/21 | 1,627 | 1,629 | 1,615 | 1,620 | 128,000 |
| 1998/09/18 | 1,596 | 1,629 | 1,596 | 1,629 | 236,000 |
| 1998/09/17 | 1,620 | 1,622 | 1,600 | 1,615 | 81,000 |
| 1998/09/16 | 1,581 | 1,630 | 1,581 | 1,600 | 96,000 |
| 1998/09/14 | 1,567 | 1,578 | 1,565 | 1,572 | 49,000 |
| 1998/09/11 | 1,549 | 1,579 | 1,503 | 1,570 | 110,000 |
| 1998/09/10 | 1,530 | 1,556 | 1,530 | 1,549 | 42,000 |
| 1998/09/09 | 1,565 | 1,577 | 1,513 | 1,530 | 105,000 |
| 1998/09/08 | 1,587 | 1,595 | 1,563 | 1,563 | 44,000 |
| 1998/09/07 | 1,563 | 1,585 | 1,563 | 1,580 | 82,000 |
| 1998/09/04 | 1,613 | 1,643 | 1,593 | 1,593 | 97,000 |
| 1998/09/03 | 1,668 | 1,668 | 1,613 | 1,613 | 68,000 |
| 1998/09/02 | 1,691 | 1,692 | 1,670 | 1,670 | 63,000 |
| 1998/09/01 | 1,700 | 1,700 | 1,680 | 1,693 | 128,000 |
| 1998/08/31 | 1,678 | 1,725 | 1,678 | 1,719 | 165,000 |
| 1998/08/28 | 1,693 | 1,705 | 1,690 | 1,690 | 191,000 |
| 1998/08/27 | 1,730 | 1,730 | 1,700 | 1,727 | 111,000 |
| 1998/08/26 | 1,739 | 1,750 | 1,728 | 1,740 | 121,000 |
| 1998/08/25 | 1,707 | 1,746 | 1,707 | 1,740 | 172,000 |
| 1998/08/24 | 1,700 | 1,715 | 1,694 | 1,707 | 238,000 |
| 1998/08/21 | 1,730 | 1,750 | 1,725 | 1,730 | 148,000 |
| 1998/08/20 | 1,750 | 1,750 | 1,740 | 1,750 | 57,000 |
| 1998/08/19 | 1,721 | 1,759 | 1,721 | 1,752 | 75,000 |
| 1998/08/18 | 1,701 | 1,735 | 1,700 | 1,735 | 83,000 |
| 1998/08/17 | 1,721 | 1,721 | 1,693 | 1,700 | 132,000 |
| 1998/08/14 | 1,735 | 1,740 | 1,721 | 1,735 | 150,000 |
| 1998/08/13 | 1,760 | 1,760 | 1,735 | 1,740 | 196,000 |
| 1998/08/12 | 1,734 | 1,755 | 1,725 | 1,740 | 86,000 |
| 1998/08/11 | 1,748 | 1,770 | 1,748 | 1,764 | 43,000 |
| 1998/08/10 | 1,770 | 1,770 | 1,752 | 1,768 | 103,000 |
| 1998/08/07 | 1,778 | 1,778 | 1,768 | 1,770 | 76,000 |
| 1998/08/06 | 1,780 | 1,782 | 1,760 | 1,779 | 105,000 |
| 1998/08/05 | 1,731 | 1,750 | 1,730 | 1,750 | 43,000 |
| 1998/08/04 | 1,740 | 1,740 | 1,733 | 1,735 | 53,000 |
| 1998/08/03 | 1,780 | 1,780 | 1,740 | 1,749 | 82,000 |
| 1998/07/31 | 1,748 | 1,775 | 1,748 | 1,750 | 100,000 |
| 1998/07/30 | 1,720 | 1,720 | 1,705 | 1,718 | 134,000 |
| 1998/07/29 | 1,722 | 1,722 | 1,713 | 1,720 | 59,000 |
| 1998/07/28 | 1,713 | 1,730 | 1,713 | 1,714 | 176,000 |
| 1998/07/27 | 1,738 | 1,745 | 1,735 | 1,735 | 93,000 |
| 1998/07/24 | 1,745 | 1,755 | 1,743 | 1,755 | 147,000 |
| 1998/07/23 | 1,793 | 1,795 | 1,764 | 1,768 | 400,000 |
| 1998/07/22 | 1,770 | 1,810 | 1,770 | 1,788 | 781,000 |
| 1998/07/21 | 1,720 | 1,769 | 1,720 | 1,750 | 190,000 |
| 1998/07/17 | 1,690 | 1,720 | 1,690 | 1,720 | 189,000 |
| 1998/07/16 | 1,690 | 1,720 | 1,685 | 1,720 | 247,000 |
| 1998/07/15 | 1,700 | 1,720 | 1,696 | 1,720 | 85,000 |
| 1998/07/14 | 1,687 | 1,700 | 1,686 | 1,700 | 134,000 |
| 1998/07/13 | 1,698 | 1,719 | 1,690 | 1,707 | 125,000 |
| 1998/07/10 | 1,698 | 1,750 | 1,695 | 1,728 | 665,000 |
| 1998/07/09 | 1,600 | 1,730 | 1,600 | 1,682 | 780,000 |
| 1998/07/08 | 1,560 | 1,596 | 1,560 | 1,570 | 103,000 |
| 1998/07/07 | 1,550 | 1,570 | 1,550 | 1,570 | 43,000 |
| 1998/07/06 | 1,521 | 1,550 | 1,520 | 1,532 | 39,000 |
| 1998/07/03 | 1,559 | 1,560 | 1,520 | 1,531 | 107,000 |
| 1998/07/02 | 1,575 | 1,576 | 1,540 | 1,560 | 41,000 |
| 1998/07/01 | 1,520 | 1,579 | 1,520 | 1,566 | 59,000 |
| 1998/06/30 | 1,550 | 1,565 | 1,513 | 1,550 | 182,000 |
| 1998/06/29 | 1,540 | 1,540 | 1,536 | 1,539 | 111,000 |
| 1998/06/26 | 1,521 | 1,533 | 1,521 | 1,527 | 165,000 |
| 1998/06/25 | 1,525 | 1,578 | 1,525 | 1,578 | 110,000 |
| 1998/06/24 | 1,522 | 1,571 | 1,515 | 1,571 | 142,000 |
| 1998/06/23 | 1,585 | 1,585 | 1,552 | 1,569 | 203,000 |
| 1998/06/22 | 1,579 | 1,585 | 1,571 | 1,580 | 88,000 |
| 1998/06/19 | 1,554 | 1,580 | 1,553 | 1,580 | 77,000 |
| 1998/06/18 | 1,559 | 1,580 | 1,554 | 1,554 | 125,000 |
| 1998/06/17 | 1,560 | 1,561 | 1,551 | 1,559 | 123,000 |
| 1998/06/16 | 1,550 | 1,560 | 1,520 | 1,560 | 72,000 |
| 1998/06/15 | 1,546 | 1,547 | 1,546 | 1,547 | 20,000 |
| 1998/06/12 | 1,549 | 1,556 | 1,534 | 1,546 | 123,000 |
| 1998/06/11 | 1,548 | 1,560 | 1,548 | 1,556 | 125,000 |
| 1998/06/10 | 1,530 | 1,555 | 1,520 | 1,548 | 77,000 |
| 1998/06/09 | 1,476 | 1,519 | 1,476 | 1,519 | 125,000 |
| 1998/06/08 | 1,477 | 1,481 | 1,477 | 1,481 | 19,000 |
| 1998/06/05 | 1,470 | 1,475 | 1,460 | 1,475 | 35,000 |
| 1998/06/04 | 1,470 | 1,470 | 1,461 | 1,461 | 36,000 |
| 1998/06/03 | 1,489 | 1,489 | 1,453 | 1,465 | 100,000 |
| 1998/06/02 | 1,500 | 1,500 | 1,487 | 1,492 | 34,000 |
| 1998/06/01 | 1,506 | 1,518 | 1,506 | 1,506 | 81,000 |
| 1998/05/29 | 1,510 | 1,516 | 1,503 | 1,506 | 207,000 |
| 1998/05/28 | 1,550 | 1,565 | 1,540 | 1,565 | 96,000 |
| 1998/05/27 | 1,561 | 1,562 | 1,550 | 1,550 | 108,000 |
| 1998/05/26 | 1,562 | 1,570 | 1,561 | 1,565 | 46,000 |
| 1998/05/25 | 1,561 | 1,580 | 1,561 | 1,580 | 93,000 |
| 1998/05/22 | 1,590 | 1,630 | 1,590 | 1,590 | 310,000 |
| 1998/05/21 | 1,596 | 1,610 | 1,580 | 1,596 | 245,000 |
| 1998/05/20 | 1,550 | 1,595 | 1,550 | 1,580 | 256,000 |
| 1998/05/19 | 1,520 | 1,549 | 1,520 | 1,549 | 216,000 |
| 1998/05/18 | 1,510 | 1,520 | 1,501 | 1,520 | 159,000 |
| 1998/05/15 | 1,496 | 1,515 | 1,496 | 1,514 | 225,000 |
| 1998/05/14 | 1,480 | 1,485 | 1,479 | 1,481 | 143,000 |
| 1998/05/13 | 1,455 | 1,475 | 1,441 | 1,460 | 97,000 |
| 1998/05/12 | 1,430 | 1,480 | 1,430 | 1,470 | 53,000 |
| 1998/05/11 | 1,429 | 1,430 | 1,429 | 1,430 | 13,000 |
| 1998/05/08 | 1,441 | 1,449 | 1,436 | 1,449 | 48,000 |
| 1998/05/07 | 1,426 | 1,449 | 1,425 | 1,440 | 76,000 |
| 1998/05/06 | 1,423 | 1,436 | 1,423 | 1,426 | 51,000 |
| 1998/05/01 | 1,421 | 1,430 | 1,421 | 1,423 | 42,000 |
| 1998/04/30 | 1,420 | 1,440 | 1,416 | 1,440 | 134,000 |
| 1998/04/28 | 1,461 | 1,461 | 1,420 | 1,420 | 22,000 |
| 1998/04/27 | 1,478 | 1,478 | 1,461 | 1,461 | 50,000 |
| 1998/04/24 | 1,462 | 1,469 | 1,460 | 1,466 | 48,000 |
| 1998/04/23 | 1,493 | 1,500 | 1,440 | 1,452 | 79,000 |
| 1998/04/22 | 1,485 | 1,485 | 1,470 | 1,483 | 67,000 |
| 1998/04/21 | 1,486 | 1,486 | 1,483 | 1,483 | 107,000 |
| 1998/04/20 | 1,485 | 1,490 | 1,483 | 1,485 | 92,000 |
| 1998/04/17 | 1,519 | 1,519 | 1,471 | 1,501 | 93,000 |
| 1998/04/16 | 1,534 | 1,545 | 1,531 | 1,531 | 218,000 |
| 1998/04/15 | 1,530 | 1,545 | 1,523 | 1,534 | 181,000 |
| 1998/04/14 | 1,520 | 1,550 | 1,520 | 1,531 | 217,000 |
| 1998/04/13 | 1,519 | 1,540 | 1,515 | 1,520 | 53,000 |
| 1998/04/10 | 1,490 | 1,520 | 1,480 | 1,520 | 102,000 |
| 1998/04/09 | 1,480 | 1,520 | 1,460 | 1,520 | 322,000 |
| 1998/04/08 | 1,430 | 1,490 | 1,410 | 1,490 | 146,000 |
| 1998/04/07 | 1,410 | 1,440 | 1,400 | 1,430 | 119,000 |
| 1998/04/06 | 1,410 | 1,420 | 1,410 | 1,410 | 17,000 |
| 1998/04/03 | 1,440 | 1,440 | 1,390 | 1,410 | 115,000 |
| 1998/04/02 | 1,440 | 1,450 | 1,410 | 1,420 | 158,000 |
| 1998/04/01 | 1,470 | 1,480 | 1,420 | 1,420 | 139,000 |
| 1998/03/31 | 1,480 | 1,490 | 1,450 | 1,490 | 282,000 |
| 1998/03/30 | 1,460 | 1,480 | 1,450 | 1,460 | 184,000 |
| 1998/03/27 | 1,450 | 1,450 | 1,430 | 1,450 | 28,000 |
| 1998/03/26 | 1,390 | 1,450 | 1,390 | 1,450 | 191,000 |
| 1998/03/25 | 1,430 | 1,430 | 1,400 | 1,400 | 133,000 |
| 1998/03/24 | 1,400 | 1,440 | 1,390 | 1,430 | 129,000 |
| 1998/03/23 | 1,400 | 1,420 | 1,400 | 1,400 | 133,000 |
| 1998/03/20 | 1,360 | 1,420 | 1,360 | 1,420 | 145,000 |
| 1998/03/19 | 1,350 | 1,370 | 1,350 | 1,360 | 200,000 |
| 1998/03/18 | 1,350 | 1,370 | 1,350 | 1,360 | 109,000 |
| 1998/03/17 | 1,360 | 1,370 | 1,340 | 1,350 | 174,000 |
| 1998/03/16 | 1,340 | 1,360 | 1,330 | 1,360 | 169,000 |
| 1998/03/13 | 1,300 | 1,340 | 1,300 | 1,340 | 36,000 |
| 1998/03/12 | 1,300 | 1,300 | 1,290 | 1,290 | 48,000 |
| 1998/03/11 | 1,280 | 1,290 | 1,270 | 1,280 | 172,000 |
| 1998/03/10 | 1,280 | 1,280 | 1,250 | 1,280 | 218,000 |
| 1998/03/09 | 1,300 | 1,310 | 1,280 | 1,280 | 49,000 |
| 1998/03/06 | 1,330 | 1,330 | 1,310 | 1,310 | 60,000 |
| 1998/03/05 | 1,340 | 1,350 | 1,320 | 1,340 | 73,000 |
| 1998/03/04 | 1,340 | 1,340 | 1,330 | 1,340 | 63,000 |
| 1998/03/03 | 1,340 | 1,340 | 1,330 | 1,330 | 80,000 |
| 1998/03/02 | 1,330 | 1,350 | 1,330 | 1,340 | 113,000 |
| 1998/02/27 | 1,330 | 1,340 | 1,320 | 1,330 | 165,000 |
| 1998/02/26 | 1,310 | 1,330 | 1,290 | 1,300 | 188,000 |
| 1998/02/25 | 1,270 | 1,300 | 1,250 | 1,290 | 273,000 |
| 1998/02/24 | 1,260 | 1,260 | 1,240 | 1,260 | 139,000 |
| 1998/02/23 | 1,260 | 1,270 | 1,240 | 1,240 | 154,000 |
| 1998/02/20 | 1,280 | 1,300 | 1,250 | 1,260 | 96,000 |
| 1998/02/19 | 1,310 | 1,330 | 1,280 | 1,280 | 97,000 |
| 1998/02/18 | 1,330 | 1,330 | 1,310 | 1,330 | 77,000 |
| 1998/02/17 | 1,340 | 1,340 | 1,310 | 1,330 | 196,000 |
| 1998/02/16 | 1,320 | 1,340 | 1,320 | 1,340 | 89,000 |
| 1998/02/13 | 1,340 | 1,340 | 1,320 | 1,330 | 111,000 |
| 1998/02/12 | 1,350 | 1,350 | 1,330 | 1,330 | 114,000 |
| 1998/02/10 | 1,350 | 1,350 | 1,310 | 1,350 | 299,000 |
| 1998/02/09 | 1,320 | 1,380 | 1,310 | 1,340 | 208,000 |
| 1998/02/06 | 1,310 | 1,320 | 1,300 | 1,310 | 108,000 |
| 1998/02/05 | 1,270 | 1,290 | 1,270 | 1,290 | 49,000 |
| 1998/02/04 | 1,320 | 1,320 | 1,300 | 1,300 | 59,000 |
| 1998/02/03 | 1,310 | 1,320 | 1,300 | 1,310 | 99,000 |
| 1998/02/02 | 1,270 | 1,290 | 1,270 | 1,270 | 52,000 |
| 1998/01/30 | 1,280 | 1,280 | 1,240 | 1,250 | 221,000 |
| 1998/01/29 | 1,320 | 1,320 | 1,290 | 1,300 | 168,000 |
| 1998/01/28 | 1,270 | 1,310 | 1,260 | 1,310 | 317,000 |
| 1998/01/27 | 1,230 | 1,290 | 1,230 | 1,250 | 289,000 |
| 1998/01/26 | 1,210 | 1,220 | 1,200 | 1,210 | 206,000 |
| 1998/01/23 | 1,230 | 1,230 | 1,180 | 1,200 | 426,000 |
| 1998/01/22 | 1,270 | 1,280 | 1,230 | 1,230 | 228,000 |
| 1998/01/21 | 1,230 | 1,250 | 1,220 | 1,220 | 131,000 |
| 1998/01/20 | 1,240 | 1,250 | 1,200 | 1,210 | 142,000 |
| 1998/01/19 | 1,230 | 1,290 | 1,230 | 1,250 | 155,000 |
| 1998/01/16 | 1,150 | 1,230 | 1,150 | 1,200 | 170,000 |
| 1998/01/14 | 1,170 | 1,180 | 1,130 | 1,130 | 104,000 |
| 1998/01/13 | 1,180 | 1,200 | 1,150 | 1,150 | 160,000 |
| 1998/01/12 | 1,200 | 1,200 | 1,180 | 1,200 | 178,000 |
| 1998/01/09 | 1,220 | 1,250 | 1,190 | 1,230 | 217,000 |
| 1998/01/08 | 1,250 | 1,280 | 1,240 | 1,260 | 59,000 |
| 1998/01/07 | 1,270 | 1,280 | 1,230 | 1,270 | 105,000 |
| 1998/01/06 | 1,230 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1998/01/05 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 |