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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,154 | 1,156 | 1,133 | 1,135 | 80,900 |
| 2007/12/27 | 1,165 | 1,165 | 1,155 | 1,157 | 192,300 |
| 2007/12/26 | 1,158 | 1,171 | 1,157 | 1,169 | 214,400 |
| 2007/12/25 | 1,166 | 1,169 | 1,151 | 1,154 | 230,700 |
| 2007/12/21 | 1,130 | 1,159 | 1,128 | 1,159 | 322,300 |
| 2007/12/20 | 1,177 | 1,177 | 1,135 | 1,140 | 344,500 |
| 2007/12/19 | 1,157 | 1,168 | 1,147 | 1,150 | 424,000 |
| 2007/12/18 | 1,177 | 1,194 | 1,157 | 1,169 | 499,000 |
| 2007/12/17 | 1,154 | 1,171 | 1,154 | 1,159 | 259,500 |
| 2007/12/14 | 1,178 | 1,188 | 1,164 | 1,171 | 354,400 |
| 2007/12/13 | 1,225 | 1,226 | 1,186 | 1,188 | 288,600 |
| 2007/12/12 | 1,190 | 1,227 | 1,188 | 1,227 | 145,900 |
| 2007/12/11 | 1,221 | 1,235 | 1,218 | 1,225 | 185,900 |
| 2007/12/10 | 1,220 | 1,241 | 1,217 | 1,220 | 310,200 |
| 2007/12/07 | 1,243 | 1,243 | 1,218 | 1,222 | 347,000 |
| 2007/12/06 | 1,204 | 1,211 | 1,184 | 1,211 | 245,200 |
| 2007/12/05 | 1,151 | 1,197 | 1,144 | 1,195 | 614,400 |
| 2007/12/04 | 1,184 | 1,199 | 1,149 | 1,157 | 433,500 |
| 2007/12/03 | 1,193 | 1,214 | 1,188 | 1,200 | 465,900 |
| 2007/11/30 | 1,169 | 1,189 | 1,162 | 1,179 | 348,000 |
| 2007/11/29 | 1,145 | 1,166 | 1,145 | 1,157 | 310,700 |
| 2007/11/28 | 1,164 | 1,180 | 1,130 | 1,134 | 396,200 |
| 2007/11/27 | 1,128 | 1,150 | 1,106 | 1,149 | 285,900 |
| 2007/11/26 | 1,140 | 1,147 | 1,115 | 1,139 | 471,100 |
| 2007/11/22 | 1,087 | 1,105 | 1,072 | 1,100 | 453,600 |
| 2007/11/21 | 1,134 | 1,144 | 1,102 | 1,109 | 354,600 |
| 2007/11/20 | 1,173 | 1,173 | 1,093 | 1,131 | 709,400 |
| 2007/11/19 | 1,180 | 1,191 | 1,166 | 1,173 | 268,600 |
| 2007/11/16 | 1,185 | 1,189 | 1,174 | 1,184 | 239,900 |
| 2007/11/15 | 1,220 | 1,220 | 1,193 | 1,198 | 296,000 |
| 2007/11/14 | 1,200 | 1,208 | 1,188 | 1,202 | 283,600 |
| 2007/11/13 | 1,189 | 1,207 | 1,171 | 1,185 | 425,300 |
| 2007/11/12 | 1,221 | 1,228 | 1,199 | 1,209 | 400,400 |
| 2007/11/09 | 1,280 | 1,280 | 1,234 | 1,241 | 649,200 |
| 2007/11/08 | 1,325 | 1,325 | 1,276 | 1,300 | 642,500 |
| 2007/11/07 | 1,385 | 1,385 | 1,349 | 1,353 | 304,000 |
| 2007/11/06 | 1,346 | 1,381 | 1,338 | 1,355 | 283,100 |
| 2007/11/05 | 1,378 | 1,378 | 1,343 | 1,354 | 250,600 |
| 2007/11/02 | 1,350 | 1,387 | 1,342 | 1,375 | 308,200 |
| 2007/11/01 | 1,388 | 1,392 | 1,364 | 1,373 | 226,700 |
| 2007/10/31 | 1,338 | 1,374 | 1,336 | 1,369 | 468,300 |
| 2007/10/30 | 1,337 | 1,337 | 1,309 | 1,324 | 284,700 |
| 2007/10/29 | 1,321 | 1,336 | 1,317 | 1,321 | 294,200 |
| 2007/10/26 | 1,309 | 1,309 | 1,295 | 1,304 | 228,100 |
| 2007/10/25 | 1,306 | 1,316 | 1,287 | 1,294 | 464,100 |
| 2007/10/24 | 1,340 | 1,342 | 1,296 | 1,301 | 367,000 |
| 2007/10/23 | 1,304 | 1,330 | 1,289 | 1,317 | 386,400 |
| 2007/10/22 | 1,322 | 1,323 | 1,303 | 1,305 | 369,700 |
| 2007/10/19 | 1,365 | 1,365 | 1,341 | 1,342 | 297,000 |
| 2007/10/18 | 1,356 | 1,373 | 1,350 | 1,354 | 565,500 |
| 2007/10/17 | 1,353 | 1,379 | 1,341 | 1,354 | 491,400 |
| 2007/10/16 | 1,365 | 1,382 | 1,352 | 1,358 | 475,900 |
| 2007/10/15 | 1,390 | 1,409 | 1,359 | 1,363 | 526,100 |
| 2007/10/12 | 1,428 | 1,433 | 1,395 | 1,395 | 567,600 |
| 2007/10/11 | 1,421 | 1,436 | 1,401 | 1,429 | 604,500 |
| 2007/10/10 | 1,433 | 1,438 | 1,410 | 1,418 | 601,900 |
| 2007/10/09 | 1,443 | 1,460 | 1,432 | 1,437 | 433,200 |
| 2007/10/05 | 1,449 | 1,455 | 1,420 | 1,426 | 464,600 |
| 2007/10/04 | 1,449 | 1,449 | 1,426 | 1,429 | 517,300 |
| 2007/10/03 | 1,463 | 1,465 | 1,437 | 1,449 | 446,900 |
| 2007/10/02 | 1,445 | 1,459 | 1,440 | 1,453 | 399,600 |
| 2007/10/01 | 1,459 | 1,470 | 1,429 | 1,439 | 512,300 |
| 2007/09/28 | 1,441 | 1,469 | 1,438 | 1,458 | 469,800 |
| 2007/09/27 | 1,443 | 1,449 | 1,412 | 1,433 | 386,700 |
| 2007/09/26 | 1,442 | 1,458 | 1,430 | 1,449 | 310,800 |
| 2007/09/25 | 1,437 | 1,438 | 1,382 | 1,422 | 664,100 |
| 2007/09/21 | 1,480 | 1,492 | 1,453 | 1,455 | 390,000 |
| 2007/09/20 | 1,550 | 1,550 | 1,500 | 1,520 | 325,900 |
| 2007/09/19 | 1,500 | 1,516 | 1,493 | 1,516 | 313,500 |
| 2007/09/18 | 1,495 | 1,498 | 1,475 | 1,478 | 306,400 |
| 2007/09/14 | 1,496 | 1,515 | 1,494 | 1,507 | 393,700 |
| 2007/09/13 | 1,492 | 1,498 | 1,477 | 1,486 | 290,900 |
| 2007/09/12 | 1,497 | 1,513 | 1,481 | 1,492 | 401,000 |
| 2007/09/11 | 1,479 | 1,495 | 1,466 | 1,489 | 303,600 |
| 2007/09/10 | 1,479 | 1,494 | 1,462 | 1,478 | 242,600 |
| 2007/09/07 | 1,511 | 1,548 | 1,501 | 1,529 | 433,200 |
| 2007/09/06 | 1,456 | 1,501 | 1,452 | 1,500 | 466,100 |
| 2007/09/05 | 1,513 | 1,522 | 1,475 | 1,478 | 451,300 |
| 2007/09/04 | 1,530 | 1,536 | 1,509 | 1,519 | 295,000 |
| 2007/09/03 | 1,525 | 1,527 | 1,503 | 1,520 | 540,500 |
| 2007/08/31 | 1,496 | 1,517 | 1,485 | 1,517 | 485,600 |
| 2007/08/30 | 1,475 | 1,504 | 1,475 | 1,496 | 495,000 |
| 2007/08/29 | 1,460 | 1,473 | 1,449 | 1,466 | 507,000 |
| 2007/08/28 | 1,468 | 1,508 | 1,468 | 1,505 | 483,000 |
| 2007/08/27 | 1,548 | 1,560 | 1,510 | 1,510 | 476,300 |
| 2007/08/24 | 1,556 | 1,564 | 1,530 | 1,546 | 355,100 |
| 2007/08/23 | 1,541 | 1,575 | 1,540 | 1,575 | 317,400 |
| 2007/08/22 | 1,520 | 1,541 | 1,506 | 1,541 | 145,800 |
| 2007/08/21 | 1,513 | 1,560 | 1,485 | 1,529 | 632,400 |
| 2007/08/20 | 1,532 | 1,543 | 1,505 | 1,514 | 484,800 |
| 2007/08/17 | 1,557 | 1,558 | 1,492 | 1,497 | 504,700 |
| 2007/08/16 | 1,588 | 1,589 | 1,537 | 1,556 | 471,500 |
| 2007/08/15 | 1,699 | 1,699 | 1,612 | 1,636 | 463,100 |
| 2007/08/14 | 1,649 | 1,682 | 1,633 | 1,679 | 591,000 |
| 2007/08/13 | 1,604 | 1,690 | 1,581 | 1,603 | 866,200 |
| 2007/08/10 | 1,660 | 1,671 | 1,555 | 1,630 | 1,071,000 |
| 2007/08/09 | 1,703 | 1,747 | 1,658 | 1,662 | 1,083,400 |
| 2007/08/08 | 1,757 | 1,787 | 1,748 | 1,751 | 586,500 |
| 2007/08/07 | 1,752 | 1,778 | 1,736 | 1,739 | 478,600 |
| 2007/08/06 | 1,735 | 1,779 | 1,735 | 1,777 | 560,000 |
| 2007/08/03 | 1,818 | 1,822 | 1,779 | 1,795 | 522,400 |
| 2007/08/02 | 1,884 | 1,884 | 1,794 | 1,822 | 624,100 |
| 2007/08/01 | 1,831 | 1,902 | 1,831 | 1,883 | 791,100 |
| 2007/07/31 | 1,832 | 1,905 | 1,798 | 1,867 | 758,900 |
| 2007/07/30 | 1,809 | 1,846 | 1,785 | 1,842 | 332,600 |
| 2007/07/27 | 1,813 | 1,828 | 1,793 | 1,797 | 367,000 |
| 2007/07/26 | 1,844 | 1,854 | 1,821 | 1,825 | 234,800 |
| 2007/07/25 | 1,840 | 1,844 | 1,816 | 1,843 | 264,900 |
| 2007/07/24 | 1,859 | 1,861 | 1,836 | 1,848 | 628,500 |
| 2007/07/23 | 1,861 | 1,889 | 1,855 | 1,869 | 481,600 |
| 2007/07/20 | 1,905 | 1,906 | 1,885 | 1,891 | 438,800 |
| 2007/07/19 | 1,905 | 1,910 | 1,886 | 1,889 | 403,200 |
| 2007/07/18 | 1,885 | 1,895 | 1,875 | 1,885 | 283,700 |
| 2007/07/17 | 1,907 | 1,910 | 1,869 | 1,882 | 222,300 |
| 2007/07/13 | 1,900 | 1,914 | 1,878 | 1,891 | 453,800 |
| 2007/07/12 | 1,829 | 1,897 | 1,827 | 1,877 | 858,200 |
| 2007/07/11 | 1,831 | 1,834 | 1,805 | 1,808 | 417,200 |
| 2007/07/10 | 1,820 | 1,847 | 1,810 | 1,838 | 412,000 |
| 2007/07/09 | 1,800 | 1,823 | 1,788 | 1,810 | 408,200 |
| 2007/07/06 | 1,794 | 1,807 | 1,777 | 1,802 | 597,800 |
| 2007/07/05 | 1,773 | 1,787 | 1,764 | 1,779 | 153,900 |
| 2007/07/04 | 1,767 | 1,780 | 1,739 | 1,772 | 287,300 |
| 2007/07/03 | 1,786 | 1,793 | 1,771 | 1,777 | 337,100 |
| 2007/07/02 | 1,764 | 1,787 | 1,751 | 1,785 | 407,600 |
| 2007/06/29 | 1,715 | 1,764 | 1,712 | 1,759 | 511,100 |
| 2007/06/28 | 1,695 | 1,732 | 1,690 | 1,726 | 783,700 |
| 2007/06/27 | 1,752 | 1,752 | 1,675 | 1,697 | 911,900 |
| 2007/06/26 | 1,775 | 1,775 | 1,745 | 1,751 | 603,000 |
| 2007/06/25 | 1,737 | 1,789 | 1,737 | 1,769 | 438,700 |
| 2007/06/22 | 1,740 | 1,769 | 1,713 | 1,743 | 473,800 |
| 2007/06/21 | 1,737 | 1,771 | 1,737 | 1,769 | 543,300 |
| 2007/06/20 | 1,782 | 1,782 | 1,752 | 1,767 | 322,800 |
| 2007/06/19 | 1,779 | 1,790 | 1,763 | 1,783 | 213,600 |
| 2007/06/18 | 1,780 | 1,799 | 1,777 | 1,794 | 303,000 |
| 2007/06/15 | 1,750 | 1,765 | 1,747 | 1,765 | 191,800 |
| 2007/06/14 | 1,756 | 1,757 | 1,726 | 1,754 | 264,900 |
| 2007/06/13 | 1,740 | 1,762 | 1,711 | 1,755 | 370,500 |
| 2007/06/12 | 1,751 | 1,759 | 1,742 | 1,751 | 284,200 |
| 2007/06/11 | 1,768 | 1,781 | 1,742 | 1,754 | 293,200 |
| 2007/06/08 | 1,732 | 1,742 | 1,717 | 1,739 | 494,100 |
| 2007/06/07 | 1,741 | 1,776 | 1,736 | 1,762 | 502,700 |
| 2007/06/06 | 1,765 | 1,773 | 1,742 | 1,747 | 315,600 |
| 2007/06/05 | 1,772 | 1,783 | 1,764 | 1,764 | 218,000 |
| 2007/06/04 | 1,775 | 1,788 | 1,753 | 1,755 | 392,600 |
| 2007/06/01 | 1,808 | 1,810 | 1,760 | 1,764 | 542,300 |
| 2007/05/31 | 1,784 | 1,802 | 1,777 | 1,800 | 434,900 |
| 2007/05/30 | 1,765 | 1,783 | 1,756 | 1,769 | 310,200 |
| 2007/05/29 | 1,739 | 1,786 | 1,732 | 1,766 | 452,700 |
| 2007/05/28 | 1,700 | 1,731 | 1,700 | 1,727 | 218,100 |
| 2007/05/25 | 1,721 | 1,732 | 1,690 | 1,711 | 359,300 |
| 2007/05/24 | 1,739 | 1,743 | 1,725 | 1,732 | 223,000 |
| 2007/05/23 | 1,726 | 1,746 | 1,725 | 1,738 | 242,700 |
| 2007/05/22 | 1,691 | 1,727 | 1,687 | 1,725 | 253,300 |
| 2007/05/21 | 1,698 | 1,711 | 1,674 | 1,698 | 269,000 |
| 2007/05/18 | 1,742 | 1,743 | 1,696 | 1,701 | 206,500 |
| 2007/05/17 | 1,721 | 1,740 | 1,706 | 1,715 | 275,200 |
| 2007/05/16 | 1,729 | 1,729 | 1,688 | 1,699 | 395,000 |
| 2007/05/15 | 1,754 | 1,779 | 1,726 | 1,733 | 536,800 |
| 2007/05/14 | 1,750 | 1,774 | 1,724 | 1,728 | 363,100 |
| 2007/05/11 | 1,739 | 1,749 | 1,706 | 1,731 | 416,200 |
| 2007/05/10 | 1,731 | 1,749 | 1,708 | 1,726 | 647,200 |
| 2007/05/09 | 1,719 | 1,785 | 1,719 | 1,745 | 1,417,700 |
| 2007/05/08 | 1,748 | 1,799 | 1,669 | 1,689 | 1,633,300 |
| 2007/05/07 | 1,692 | 1,735 | 1,681 | 1,734 | 750,500 |
| 2007/05/02 | 1,676 | 1,686 | 1,648 | 1,681 | 491,000 |
| 2007/05/01 | 1,671 | 1,693 | 1,660 | 1,687 | 664,800 |
| 2007/04/27 | 1,626 | 1,663 | 1,619 | 1,662 | 570,800 |
| 2007/04/26 | 1,612 | 1,635 | 1,612 | 1,634 | 238,900 |
| 2007/04/25 | 1,611 | 1,617 | 1,600 | 1,608 | 236,600 |
| 2007/04/24 | 1,614 | 1,628 | 1,607 | 1,626 | 217,300 |
| 2007/04/23 | 1,649 | 1,660 | 1,631 | 1,636 | 296,900 |
| 2007/04/20 | 1,631 | 1,644 | 1,622 | 1,640 | 336,700 |
| 2007/04/19 | 1,621 | 1,636 | 1,581 | 1,601 | 327,900 |
| 2007/04/18 | 1,621 | 1,636 | 1,620 | 1,636 | 470,200 |
| 2007/04/17 | 1,690 | 1,690 | 1,636 | 1,645 | 309,700 |
| 2007/04/16 | 1,684 | 1,700 | 1,676 | 1,685 | 347,300 |
| 2007/04/13 | 1,688 | 1,688 | 1,655 | 1,659 | 313,400 |
| 2007/04/12 | 1,634 | 1,683 | 1,633 | 1,676 | 592,900 |
| 2007/04/11 | 1,659 | 1,675 | 1,654 | 1,664 | 363,300 |
| 2007/04/10 | 1,636 | 1,655 | 1,628 | 1,648 | 231,100 |
| 2007/04/09 | 1,621 | 1,653 | 1,612 | 1,651 | 271,300 |
| 2007/04/06 | 1,628 | 1,634 | 1,616 | 1,625 | 212,900 |
| 2007/04/05 | 1,613 | 1,626 | 1,597 | 1,623 | 290,500 |
| 2007/04/04 | 1,600 | 1,617 | 1,595 | 1,614 | 246,900 |
| 2007/04/03 | 1,566 | 1,589 | 1,566 | 1,582 | 334,300 |
| 2007/04/02 | 1,565 | 1,587 | 1,554 | 1,554 | 334,900 |
| 2007/03/30 | 1,595 | 1,595 | 1,579 | 1,594 | 171,700 |
| 2007/03/29 | 1,585 | 1,599 | 1,567 | 1,592 | 219,400 |
| 2007/03/28 | 1,599 | 1,604 | 1,584 | 1,594 | 303,100 |
| 2007/03/27 | 1,587 | 1,609 | 1,583 | 1,591 | 334,400 |
| 2007/03/26 | 1,606 | 1,619 | 1,576 | 1,582 | 193,000 |
| 2007/03/23 | 1,591 | 1,591 | 1,559 | 1,576 | 253,900 |
| 2007/03/22 | 1,586 | 1,597 | 1,579 | 1,582 | 226,200 |
| 2007/03/20 | 1,586 | 1,586 | 1,526 | 1,557 | 570,400 |
| 2007/03/19 | 1,560 | 1,562 | 1,550 | 1,560 | 546,200 |
| 2007/03/16 | 1,570 | 1,588 | 1,562 | 1,566 | 652,900 |
| 2007/03/15 | 1,560 | 1,576 | 1,551 | 1,565 | 316,600 |
| 2007/03/14 | 1,550 | 1,555 | 1,524 | 1,528 | 219,200 |
| 2007/03/13 | 1,587 | 1,595 | 1,565 | 1,569 | 214,100 |
| 2007/03/12 | 1,564 | 1,578 | 1,552 | 1,577 | 240,700 |
| 2007/03/09 | 1,549 | 1,556 | 1,535 | 1,552 | 335,800 |
| 2007/03/08 | 1,527 | 1,550 | 1,526 | 1,550 | 317,300 |
| 2007/03/07 | 1,561 | 1,561 | 1,535 | 1,535 | 289,400 |
| 2007/03/06 | 1,474 | 1,541 | 1,474 | 1,531 | 350,500 |
| 2007/03/05 | 1,525 | 1,550 | 1,492 | 1,494 | 407,600 |
| 2007/03/02 | 1,562 | 1,572 | 1,546 | 1,557 | 254,400 |
| 2007/03/01 | 1,596 | 1,598 | 1,565 | 1,578 | 251,500 |
| 2007/02/28 | 1,530 | 1,604 | 1,530 | 1,597 | 302,900 |
| 2007/02/27 | 1,645 | 1,659 | 1,638 | 1,650 | 246,100 |
| 2007/02/26 | 1,630 | 1,654 | 1,630 | 1,647 | 220,200 |
| 2007/02/23 | 1,640 | 1,650 | 1,631 | 1,647 | 241,500 |
| 2007/02/22 | 1,637 | 1,656 | 1,634 | 1,643 | 302,900 |
| 2007/02/21 | 1,630 | 1,641 | 1,625 | 1,636 | 440,400 |
| 2007/02/20 | 1,645 | 1,645 | 1,627 | 1,642 | 250,200 |
| 2007/02/19 | 1,632 | 1,654 | 1,629 | 1,645 | 417,500 |
| 2007/02/16 | 1,595 | 1,638 | 1,593 | 1,633 | 762,500 |
| 2007/02/15 | 1,541 | 1,580 | 1,539 | 1,579 | 294,200 |
| 2007/02/14 | 1,521 | 1,546 | 1,516 | 1,540 | 306,300 |
| 2007/02/13 | 1,523 | 1,530 | 1,510 | 1,520 | 260,400 |
| 2007/02/09 | 1,536 | 1,543 | 1,516 | 1,539 | 262,700 |
| 2007/02/08 | 1,525 | 1,540 | 1,523 | 1,536 | 240,700 |
| 2007/02/07 | 1,510 | 1,533 | 1,501 | 1,510 | 468,800 |
| 2007/02/06 | 1,500 | 1,510 | 1,487 | 1,503 | 407,000 |
| 2007/02/05 | 1,513 | 1,513 | 1,473 | 1,480 | 330,600 |
| 2007/02/02 | 1,526 | 1,530 | 1,514 | 1,517 | 110,500 |
| 2007/02/01 | 1,537 | 1,537 | 1,512 | 1,526 | 186,000 |
| 2007/01/31 | 1,548 | 1,548 | 1,504 | 1,509 | 254,100 |
| 2007/01/30 | 1,510 | 1,543 | 1,510 | 1,526 | 406,000 |
| 2007/01/29 | 1,511 | 1,520 | 1,501 | 1,506 | 337,800 |
| 2007/01/26 | 1,533 | 1,537 | 1,520 | 1,525 | 146,200 |
| 2007/01/25 | 1,547 | 1,550 | 1,537 | 1,537 | 176,100 |
| 2007/01/24 | 1,558 | 1,559 | 1,541 | 1,553 | 191,600 |
| 2007/01/23 | 1,569 | 1,569 | 1,546 | 1,562 | 200,300 |
| 2007/01/22 | 1,579 | 1,590 | 1,569 | 1,572 | 159,800 |
| 2007/01/19 | 1,599 | 1,599 | 1,575 | 1,578 | 182,300 |
| 2007/01/18 | 1,565 | 1,586 | 1,565 | 1,575 | 129,800 |
| 2007/01/17 | 1,585 | 1,594 | 1,560 | 1,582 | 316,900 |
| 2007/01/16 | 1,600 | 1,613 | 1,586 | 1,597 | 502,800 |
| 2007/01/15 | 1,597 | 1,616 | 1,590 | 1,603 | 462,500 |
| 2007/01/12 | 1,582 | 1,595 | 1,580 | 1,594 | 425,200 |
| 2007/01/11 | 1,545 | 1,583 | 1,545 | 1,578 | 500,600 |
| 2007/01/10 | 1,573 | 1,588 | 1,535 | 1,550 | 576,200 |
| 2007/01/09 | 1,543 | 1,580 | 1,540 | 1,573 | 921,300 |
| 2007/01/05 | 1,503 | 1,556 | 1,500 | 1,544 | 891,900 |
| 2007/01/04 | 1,470 | 1,486 | 1,468 | 1,483 | 136,100 |