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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,362 | 1,374 | 1,361 | 1,373 | 17,800 |
| 2002/12/27 | 1,371 | 1,373 | 1,327 | 1,371 | 44,700 |
| 2002/12/26 | 1,332 | 1,379 | 1,318 | 1,351 | 37,500 |
| 2002/12/25 | 1,320 | 1,334 | 1,309 | 1,312 | 47,500 |
| 2002/12/24 | 1,346 | 1,363 | 1,325 | 1,347 | 89,800 |
| 2002/12/20 | 1,316 | 1,320 | 1,293 | 1,300 | 80,800 |
| 2002/12/19 | 1,294 | 1,320 | 1,283 | 1,320 | 84,000 |
| 2002/12/18 | 1,261 | 1,292 | 1,257 | 1,274 | 108,100 |
| 2002/12/17 | 1,350 | 1,358 | 1,296 | 1,301 | 125,600 |
| 2002/12/16 | 1,390 | 1,392 | 1,321 | 1,365 | 79,300 |
| 2002/12/13 | 1,409 | 1,410 | 1,380 | 1,394 | 210,700 |
| 2002/12/12 | 1,385 | 1,400 | 1,383 | 1,390 | 75,400 |
| 2002/12/11 | 1,360 | 1,403 | 1,360 | 1,364 | 56,800 |
| 2002/12/10 | 1,428 | 1,428 | 1,349 | 1,349 | 76,100 |
| 2002/12/09 | 1,391 | 1,394 | 1,341 | 1,388 | 247,400 |
| 2002/12/06 | 1,407 | 1,407 | 1,362 | 1,397 | 194,700 |
| 2002/12/05 | 1,412 | 1,432 | 1,406 | 1,418 | 115,800 |
| 2002/12/04 | 1,419 | 1,432 | 1,405 | 1,432 | 142,800 |
| 2002/12/03 | 1,409 | 1,422 | 1,404 | 1,419 | 46,100 |
| 2002/12/02 | 1,400 | 1,414 | 1,391 | 1,405 | 59,800 |
| 2002/11/29 | 1,369 | 1,396 | 1,369 | 1,390 | 124,100 |
| 2002/11/28 | 1,348 | 1,400 | 1,348 | 1,389 | 203,000 |
| 2002/11/27 | 1,377 | 1,405 | 1,350 | 1,364 | 149,700 |
| 2002/11/26 | 1,429 | 1,429 | 1,350 | 1,376 | 145,200 |
| 2002/11/25 | 1,430 | 1,439 | 1,405 | 1,430 | 233,400 |
| 2002/11/22 | 1,390 | 1,400 | 1,356 | 1,390 | 345,200 |
| 2002/11/21 | 1,204 | 1,290 | 1,204 | 1,250 | 283,900 |
| 2002/11/20 | 1,180 | 1,195 | 1,180 | 1,189 | 240,000 |
| 2002/11/19 | 1,180 | 1,195 | 1,180 | 1,193 | 132,000 |
| 2002/11/18 | 1,206 | 1,223 | 1,202 | 1,216 | 115,000 |
| 2002/11/15 | 1,259 | 1,259 | 1,217 | 1,226 | 146,700 |
| 2002/11/14 | 1,234 | 1,234 | 1,201 | 1,219 | 125,600 |
| 2002/11/13 | 1,279 | 1,279 | 1,236 | 1,254 | 91,500 |
| 2002/11/12 | 1,312 | 1,335 | 1,276 | 1,278 | 84,300 |
| 2002/11/11 | 1,330 | 1,346 | 1,290 | 1,292 | 118,000 |
| 2002/11/08 | 1,356 | 1,370 | 1,340 | 1,350 | 88,600 |
| 2002/11/07 | 1,392 | 1,416 | 1,392 | 1,396 | 51,700 |
| 2002/11/06 | 1,440 | 1,480 | 1,400 | 1,432 | 75,200 |
| 2002/11/05 | 1,362 | 1,433 | 1,362 | 1,433 | 89,700 |
| 2002/11/01 | 1,423 | 1,423 | 1,394 | 1,402 | 50,800 |
| 2002/10/31 | 1,425 | 1,425 | 1,390 | 1,391 | 26,500 |
| 2002/10/30 | 1,389 | 1,418 | 1,389 | 1,391 | 42,200 |
| 2002/10/29 | 1,400 | 1,426 | 1,381 | 1,389 | 30,800 |
| 2002/10/28 | 1,380 | 1,400 | 1,350 | 1,400 | 40,500 |
| 2002/10/25 | 1,355 | 1,405 | 1,335 | 1,400 | 97,100 |
| 2002/10/24 | 1,355 | 1,420 | 1,351 | 1,395 | 78,500 |
| 2002/10/23 | 1,330 | 1,380 | 1,321 | 1,376 | 90,900 |
| 2002/10/22 | 1,412 | 1,412 | 1,339 | 1,350 | 97,200 |
| 2002/10/21 | 1,420 | 1,442 | 1,404 | 1,411 | 58,000 |
| 2002/10/18 | 1,406 | 1,457 | 1,406 | 1,430 | 53,000 |
| 2002/10/17 | 1,421 | 1,435 | 1,409 | 1,412 | 51,300 |
| 2002/10/16 | 1,379 | 1,430 | 1,379 | 1,381 | 90,600 |
| 2002/10/15 | 1,418 | 1,419 | 1,360 | 1,379 | 114,000 |
| 2002/10/11 | 1,348 | 1,351 | 1,330 | 1,350 | 93,600 |
| 2002/10/10 | 1,345 | 1,345 | 1,301 | 1,330 | 50,000 |
| 2002/10/09 | 1,310 | 1,336 | 1,310 | 1,320 | 135,800 |
| 2002/10/08 | 1,320 | 1,377 | 1,320 | 1,365 | 155,500 |
| 2002/10/07 | 1,383 | 1,383 | 1,335 | 1,341 | 93,400 |
| 2002/10/04 | 1,384 | 1,420 | 1,380 | 1,403 | 91,500 |
| 2002/10/03 | 1,423 | 1,467 | 1,423 | 1,444 | 91,700 |
| 2002/10/02 | 1,500 | 1,500 | 1,460 | 1,463 | 100,400 |
| 2002/10/01 | 1,500 | 1,505 | 1,495 | 1,500 | 130,400 |
| 2002/09/30 | 1,540 | 1,570 | 1,530 | 1,550 | 66,100 |
| 2002/09/27 | 1,573 | 1,575 | 1,548 | 1,570 | 59,700 |
| 2002/09/26 | 1,539 | 1,569 | 1,515 | 1,525 | 100,400 |
| 2002/09/25 | 1,594 | 1,599 | 1,559 | 1,569 | 56,600 |
| 2002/09/24 | 1,592 | 1,595 | 1,558 | 1,595 | 98,700 |
| 2002/09/20 | 1,575 | 1,591 | 1,573 | 1,591 | 106,200 |
| 2002/09/19 | 1,568 | 1,607 | 1,540 | 1,578 | 74,100 |
| 2002/09/18 | 1,541 | 1,549 | 1,507 | 1,530 | 40,300 |
| 2002/09/17 | 1,570 | 1,573 | 1,540 | 1,571 | 62,200 |
| 2002/09/13 | 1,474 | 1,517 | 1,474 | 1,504 | 204,900 |
| 2002/09/12 | 1,493 | 1,570 | 1,490 | 1,554 | 156,400 |
| 2002/09/11 | 1,599 | 1,600 | 1,556 | 1,583 | 101,200 |
| 2002/09/10 | 1,588 | 1,610 | 1,528 | 1,591 | 85,200 |
| 2002/09/09 | 1,535 | 1,550 | 1,520 | 1,528 | 78,200 |
| 2002/09/06 | 1,533 | 1,533 | 1,511 | 1,520 | 63,700 |
| 2002/09/05 | 1,527 | 1,572 | 1,524 | 1,551 | 95,900 |
| 2002/09/04 | 1,520 | 1,528 | 1,508 | 1,523 | 91,900 |
| 2002/09/03 | 1,590 | 1,590 | 1,514 | 1,515 | 164,700 |
| 2002/09/02 | 1,620 | 1,621 | 1,601 | 1,601 | 67,200 |
| 2002/08/30 | 1,640 | 1,650 | 1,620 | 1,650 | 44,400 |
| 2002/08/29 | 1,615 | 1,640 | 1,607 | 1,610 | 60,300 |
| 2002/08/28 | 1,670 | 1,691 | 1,640 | 1,640 | 62,100 |
| 2002/08/27 | 1,702 | 1,712 | 1,670 | 1,687 | 86,100 |
| 2002/08/26 | 1,700 | 1,750 | 1,700 | 1,741 | 55,500 |
| 2002/08/23 | 1,683 | 1,725 | 1,683 | 1,707 | 58,600 |
| 2002/08/22 | 1,680 | 1,715 | 1,680 | 1,681 | 97,600 |
| 2002/08/21 | 1,675 | 1,713 | 1,675 | 1,700 | 99,200 |
| 2002/08/20 | 1,656 | 1,700 | 1,656 | 1,673 | 58,300 |
| 2002/08/19 | 1,660 | 1,680 | 1,655 | 1,661 | 90,500 |
| 2002/08/16 | 1,690 | 1,700 | 1,665 | 1,665 | 95,100 |
| 2002/08/15 | 1,665 | 1,680 | 1,661 | 1,668 | 188,600 |
| 2002/08/14 | 1,620 | 1,674 | 1,620 | 1,665 | 58,600 |
| 2002/08/13 | 1,586 | 1,688 | 1,586 | 1,688 | 48,900 |
| 2002/08/12 | 1,675 | 1,677 | 1,616 | 1,616 | 73,200 |
| 2002/08/09 | 1,696 | 1,696 | 1,661 | 1,689 | 111,800 |
| 2002/08/08 | 1,620 | 1,647 | 1,580 | 1,580 | 97,300 |
| 2002/08/07 | 1,590 | 1,630 | 1,589 | 1,618 | 211,000 |
| 2002/08/06 | 1,600 | 1,615 | 1,560 | 1,565 | 212,100 |
| 2002/08/05 | 1,640 | 1,685 | 1,629 | 1,681 | 168,900 |
| 2002/08/02 | 1,630 | 1,658 | 1,603 | 1,640 | 126,500 |
| 2002/08/01 | 1,678 | 1,690 | 1,616 | 1,625 | 105,000 |
| 2002/07/31 | 1,652 | 1,677 | 1,630 | 1,677 | 64,400 |
| 2002/07/30 | 1,650 | 1,665 | 1,628 | 1,650 | 338,200 |
| 2002/07/29 | 1,600 | 1,688 | 1,600 | 1,678 | 145,700 |
| 2002/07/26 | 1,618 | 1,660 | 1,614 | 1,630 | 222,000 |
| 2002/07/25 | 1,612 | 1,637 | 1,612 | 1,618 | 112,500 |
| 2002/07/24 | 1,676 | 1,700 | 1,603 | 1,603 | 159,300 |
| 2002/07/23 | 1,720 | 1,722 | 1,689 | 1,690 | 151,300 |
| 2002/07/22 | 1,730 | 1,760 | 1,720 | 1,732 | 89,600 |
| 2002/07/19 | 1,750 | 1,750 | 1,736 | 1,740 | 66,300 |
| 2002/07/18 | 1,740 | 1,842 | 1,715 | 1,842 | 212,100 |
| 2002/07/17 | 1,718 | 1,734 | 1,692 | 1,722 | 114,100 |
| 2002/07/16 | 1,673 | 1,710 | 1,673 | 1,688 | 105,800 |
| 2002/07/15 | 1,743 | 1,743 | 1,704 | 1,704 | 141,500 |
| 2002/07/12 | 1,738 | 1,738 | 1,720 | 1,729 | 103,600 |
| 2002/07/11 | 1,737 | 1,737 | 1,700 | 1,709 | 100,800 |
| 2002/07/10 | 1,709 | 1,718 | 1,690 | 1,714 | 123,800 |
| 2002/07/09 | 1,693 | 1,715 | 1,652 | 1,710 | 81,100 |
| 2002/07/08 | 1,700 | 1,728 | 1,691 | 1,692 | 115,500 |
| 2002/07/05 | 1,673 | 1,697 | 1,656 | 1,691 | 60,700 |
| 2002/07/04 | 1,651 | 1,665 | 1,635 | 1,643 | 58,600 |
| 2002/07/03 | 1,632 | 1,680 | 1,631 | 1,655 | 68,700 |
| 2002/07/02 | 1,658 | 1,667 | 1,627 | 1,664 | 26,500 |
| 2002/07/01 | 1,700 | 1,700 | 1,650 | 1,670 | 53,200 |
| 2002/06/28 | 1,680 | 1,680 | 1,629 | 1,665 | 70,600 |
| 2002/06/27 | 1,633 | 1,652 | 1,622 | 1,650 | 80,600 |
| 2002/06/26 | 1,630 | 1,650 | 1,618 | 1,630 | 339,300 |
| 2002/06/25 | 1,680 | 1,695 | 1,665 | 1,680 | 132,000 |
| 2002/06/24 | 1,630 | 1,655 | 1,626 | 1,650 | 64,700 |
| 2002/06/21 | 1,670 | 1,670 | 1,645 | 1,647 | 93,800 |
| 2002/06/20 | 1,700 | 1,710 | 1,660 | 1,692 | 64,100 |
| 2002/06/19 | 1,681 | 1,723 | 1,656 | 1,656 | 81,200 |
| 2002/06/18 | 1,680 | 1,728 | 1,673 | 1,711 | 35,400 |
| 2002/06/17 | 1,703 | 1,715 | 1,661 | 1,661 | 120,200 |
| 2002/06/14 | 1,780 | 1,780 | 1,721 | 1,731 | 468,500 |
| 2002/06/13 | 1,690 | 1,705 | 1,687 | 1,692 | 123,900 |
| 2002/06/12 | 1,660 | 1,663 | 1,650 | 1,651 | 48,400 |
| 2002/06/11 | 1,630 | 1,667 | 1,630 | 1,660 | 49,100 |
| 2002/06/10 | 1,721 | 1,721 | 1,650 | 1,650 | 68,000 |
| 2002/06/07 | 1,670 | 1,677 | 1,640 | 1,674 | 57,000 |
| 2002/06/06 | 1,661 | 1,698 | 1,650 | 1,650 | 68,300 |
| 2002/06/05 | 1,700 | 1,718 | 1,690 | 1,691 | 135,200 |
| 2002/06/04 | 1,674 | 1,700 | 1,654 | 1,671 | 80,000 |
| 2002/06/03 | 1,653 | 1,731 | 1,652 | 1,704 | 92,800 |
| 2002/05/31 | 1,670 | 1,670 | 1,653 | 1,653 | 43,800 |
| 2002/05/30 | 1,693 | 1,693 | 1,662 | 1,669 | 68,600 |
| 2002/05/29 | 1,674 | 1,685 | 1,655 | 1,663 | 122,600 |
| 2002/05/28 | 1,703 | 1,710 | 1,680 | 1,700 | 120,100 |
| 2002/05/27 | 1,704 | 1,736 | 1,704 | 1,720 | 53,200 |
| 2002/05/24 | 1,709 | 1,721 | 1,707 | 1,713 | 51,300 |
| 2002/05/23 | 1,753 | 1,770 | 1,717 | 1,717 | 187,200 |
| 2002/05/22 | 1,725 | 1,779 | 1,725 | 1,750 | 85,700 |
| 2002/05/21 | 1,770 | 1,785 | 1,770 | 1,785 | 85,200 |
| 2002/05/20 | 1,755 | 1,788 | 1,755 | 1,773 | 67,500 |
| 2002/05/17 | 1,743 | 1,755 | 1,711 | 1,712 | 126,500 |
| 2002/05/16 | 1,659 | 1,725 | 1,658 | 1,725 | 100,700 |
| 2002/05/15 | 1,650 | 1,668 | 1,630 | 1,630 | 114,100 |
| 2002/05/14 | 1,659 | 1,663 | 1,630 | 1,635 | 200,900 |
| 2002/05/13 | 1,680 | 1,693 | 1,670 | 1,684 | 42,100 |
| 2002/05/10 | 1,710 | 1,752 | 1,680 | 1,690 | 76,300 |
| 2002/05/09 | 1,682 | 1,730 | 1,678 | 1,680 | 56,400 |
| 2002/05/08 | 1,684 | 1,729 | 1,684 | 1,685 | 48,000 |
| 2002/05/07 | 1,726 | 1,726 | 1,680 | 1,681 | 121,800 |
| 2002/05/02 | 1,730 | 1,736 | 1,725 | 1,729 | 100,800 |
| 2002/05/01 | 1,725 | 1,768 | 1,725 | 1,730 | 40,000 |
| 2002/04/30 | 1,728 | 1,746 | 1,705 | 1,713 | 154,600 |
| 2002/04/26 | 1,726 | 1,779 | 1,725 | 1,726 | 162,000 |
| 2002/04/25 | 1,753 | 1,790 | 1,721 | 1,721 | 74,500 |
| 2002/04/24 | 1,800 | 1,800 | 1,753 | 1,753 | 96,700 |
| 2002/04/23 | 1,799 | 1,799 | 1,769 | 1,783 | 78,000 |
| 2002/04/22 | 1,793 | 1,817 | 1,755 | 1,804 | 175,200 |
| 2002/04/19 | 1,721 | 1,760 | 1,710 | 1,748 | 158,800 |
| 2002/04/18 | 1,770 | 1,780 | 1,755 | 1,755 | 218,900 |
| 2002/04/17 | 1,778 | 1,778 | 1,751 | 1,762 | 55,800 |
| 2002/04/16 | 1,718 | 1,731 | 1,707 | 1,718 | 97,700 |
| 2002/04/15 | 1,789 | 1,789 | 1,702 | 1,720 | 126,100 |
| 2002/04/12 | 1,744 | 1,745 | 1,740 | 1,744 | 135,400 |
| 2002/04/11 | 1,785 | 1,785 | 1,719 | 1,735 | 86,200 |
| 2002/04/10 | 1,750 | 1,805 | 1,743 | 1,766 | 208,300 |
| 2002/04/09 | 1,733 | 1,745 | 1,731 | 1,731 | 173,200 |
| 2002/04/08 | 1,733 | 1,760 | 1,713 | 1,733 | 46,900 |
| 2002/04/05 | 1,753 | 1,780 | 1,703 | 1,703 | 108,500 |
| 2002/04/04 | 1,768 | 1,793 | 1,753 | 1,780 | 59,900 |
| 2002/04/03 | 1,798 | 1,823 | 1,785 | 1,798 | 153,000 |
| 2002/04/02 | 1,800 | 1,803 | 1,753 | 1,753 | 89,400 |
| 2002/04/01 | 1,803 | 1,810 | 1,770 | 1,770 | 89,800 |
| 2002/03/29 | 1,800 | 1,830 | 1,770 | 1,800 | 90,200 |
| 2002/03/28 | 1,815 | 1,815 | 1,777 | 1,777 | 76,200 |
| 2002/03/27 | 1,782 | 1,801 | 1,755 | 1,763 | 94,400 |
| 2002/03/26 | 1,703 | 1,800 | 1,703 | 1,720 | 87,500 |
| 2002/03/25 | 1,745 | 1,781 | 1,722 | 1,751 | 87,900 |
| 2002/03/22 | 1,820 | 1,820 | 1,770 | 1,775 | 52,700 |
| 2002/03/20 | 1,830 | 1,835 | 1,803 | 1,835 | 72,400 |
| 2002/03/19 | 1,800 | 1,829 | 1,798 | 1,829 | 66,400 |
| 2002/03/18 | 1,830 | 1,830 | 1,777 | 1,789 | 111,400 |
| 2002/03/15 | 1,830 | 1,842 | 1,800 | 1,835 | 123,700 |
| 2002/03/14 | 1,764 | 1,783 | 1,729 | 1,770 | 138,200 |
| 2002/03/13 | 1,717 | 1,790 | 1,703 | 1,704 | 179,000 |
| 2002/03/12 | 1,820 | 1,820 | 1,710 | 1,717 | 188,200 |
| 2002/03/11 | 1,800 | 1,850 | 1,781 | 1,850 | 220,600 |
| 2002/03/08 | 1,743 | 1,843 | 1,735 | 1,831 | 676,700 |
| 2002/03/07 | 1,680 | 1,738 | 1,680 | 1,728 | 237,200 |
| 2002/03/06 | 1,650 | 1,713 | 1,645 | 1,677 | 470,100 |
| 2002/03/05 | 1,630 | 1,669 | 1,630 | 1,650 | 384,300 |
| 2002/03/04 | 1,567 | 1,668 | 1,565 | 1,630 | 451,300 |
| 2002/03/01 | 1,500 | 1,550 | 1,478 | 1,544 | 309,700 |
| 2002/02/28 | 1,500 | 1,546 | 1,480 | 1,530 | 424,800 |
| 2002/02/27 | 1,430 | 1,490 | 1,421 | 1,490 | 596,000 |
| 2002/02/26 | 1,399 | 1,399 | 1,378 | 1,390 | 167,700 |
| 2002/02/25 | 1,385 | 1,397 | 1,372 | 1,390 | 352,500 |
| 2002/02/22 | 1,389 | 1,389 | 1,349 | 1,385 | 161,000 |
| 2002/02/21 | 1,355 | 1,392 | 1,354 | 1,390 | 208,800 |
| 2002/02/20 | 1,330 | 1,373 | 1,319 | 1,345 | 145,000 |
| 2002/02/19 | 1,392 | 1,392 | 1,371 | 1,379 | 190,200 |
| 2002/02/18 | 1,357 | 1,390 | 1,356 | 1,382 | 175,800 |
| 2002/02/15 | 1,380 | 1,380 | 1,336 | 1,353 | 190,700 |
| 2002/02/14 | 1,336 | 1,384 | 1,336 | 1,356 | 214,200 |
| 2002/02/13 | 1,393 | 1,393 | 1,330 | 1,356 | 151,100 |
| 2002/02/12 | 1,370 | 1,381 | 1,351 | 1,376 | 91,300 |
| 2002/02/08 | 1,310 | 1,334 | 1,301 | 1,310 | 165,700 |
| 2002/02/07 | 1,353 | 1,374 | 1,321 | 1,321 | 46,700 |
| 2002/02/06 | 1,300 | 1,333 | 1,300 | 1,331 | 32,400 |
| 2002/02/05 | 1,313 | 1,328 | 1,270 | 1,319 | 397,100 |
| 2002/02/04 | 1,354 | 1,373 | 1,330 | 1,350 | 218,000 |
| 2002/02/01 | 1,360 | 1,374 | 1,313 | 1,334 | 178,000 |
| 2002/01/31 | 1,429 | 1,429 | 1,364 | 1,409 | 124,900 |
| 2002/01/30 | 1,397 | 1,405 | 1,353 | 1,399 | 105,900 |
| 2002/01/29 | 1,429 | 1,434 | 1,417 | 1,417 | 165,900 |
| 2002/01/28 | 1,420 | 1,443 | 1,400 | 1,435 | 107,000 |
| 2002/01/25 | 1,430 | 1,440 | 1,417 | 1,418 | 80,400 |
| 2002/01/24 | 1,409 | 1,439 | 1,409 | 1,417 | 262,500 |
| 2002/01/23 | 1,362 | 1,410 | 1,359 | 1,404 | 211,700 |
| 2002/01/22 | 1,385 | 1,400 | 1,379 | 1,382 | 340,800 |
| 2002/01/21 | 1,329 | 1,345 | 1,301 | 1,340 | 102,400 |
| 2002/01/18 | 1,300 | 1,356 | 1,300 | 1,356 | 110,500 |
| 2002/01/17 | 1,280 | 1,322 | 1,280 | 1,295 | 151,700 |
| 2002/01/16 | 1,282 | 1,311 | 1,281 | 1,292 | 212,600 |
| 2002/01/15 | 1,348 | 1,348 | 1,280 | 1,280 | 187,300 |
| 2002/01/11 | 1,353 | 1,373 | 1,307 | 1,308 | 185,700 |
| 2002/01/10 | 1,410 | 1,411 | 1,358 | 1,363 | 224,300 |
| 2002/01/09 | 1,380 | 1,400 | 1,380 | 1,400 | 201,800 |
| 2002/01/08 | 1,435 | 1,435 | 1,380 | 1,382 | 178,600 |
| 2002/01/07 | 1,489 | 1,489 | 1,435 | 1,449 | 145,000 |
| 2002/01/04 | 1,484 | 1,493 | 1,458 | 1,470 | 88,000 |