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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,465 | 1,481 | 1,465 | 1,475 | 246,400 |
| 2017/12/28 | 1,487 | 1,487 | 1,470 | 1,475 | 226,300 |
| 2017/12/27 | 1,456 | 1,477 | 1,456 | 1,472 | 120,100 |
| 2017/12/26 | 1,478 | 1,487 | 1,462 | 1,465 | 138,600 |
| 2017/12/25 | 1,484 | 1,484 | 1,461 | 1,465 | 132,400 |
| 2017/12/22 | 1,478 | 1,489 | 1,466 | 1,484 | 162,600 |
| 2017/12/21 | 1,470 | 1,477 | 1,459 | 1,470 | 180,600 |
| 2017/12/20 | 1,469 | 1,475 | 1,453 | 1,475 | 171,100 |
| 2017/12/19 | 1,490 | 1,490 | 1,452 | 1,459 | 206,500 |
| 2017/12/18 | 1,464 | 1,484 | 1,453 | 1,479 | 293,600 |
| 2017/12/15 | 1,452 | 1,452 | 1,423 | 1,448 | 420,800 |
| 2017/12/14 | 1,430 | 1,464 | 1,425 | 1,455 | 451,400 |
| 2017/12/13 | 1,433 | 1,441 | 1,409 | 1,411 | 224,700 |
| 2017/12/12 | 1,460 | 1,467 | 1,428 | 1,432 | 302,900 |
| 2017/12/11 | 1,479 | 1,479 | 1,448 | 1,459 | 218,200 |
| 2017/12/08 | 1,446 | 1,460 | 1,440 | 1,455 | 372,200 |
| 2017/12/07 | 1,396 | 1,440 | 1,396 | 1,435 | 439,200 |
| 2017/12/06 | 1,422 | 1,433 | 1,401 | 1,403 | 205,500 |
| 2017/12/05 | 1,425 | 1,444 | 1,424 | 1,434 | 169,100 |
| 2017/12/04 | 1,467 | 1,482 | 1,446 | 1,447 | 302,500 |
| 2017/12/01 | 1,486 | 1,489 | 1,448 | 1,472 | 668,400 |
| 2017/11/30 | 1,516 | 1,520 | 1,461 | 1,486 | 654,200 |
| 2017/11/29 | 1,530 | 1,545 | 1,519 | 1,536 | 265,200 |
| 2017/11/28 | 1,546 | 1,549 | 1,523 | 1,523 | 220,900 |
| 2017/11/27 | 1,567 | 1,570 | 1,538 | 1,545 | 230,200 |
| 2017/11/24 | 1,560 | 1,560 | 1,531 | 1,547 | 322,800 |
| 2017/11/22 | 1,536 | 1,565 | 1,534 | 1,562 | 418,200 |
| 2017/11/21 | 1,533 | 1,555 | 1,516 | 1,536 | 537,600 |
| 2017/11/20 | 1,509 | 1,535 | 1,491 | 1,533 | 462,000 |
| 2017/11/17 | 1,558 | 1,560 | 1,513 | 1,533 | 352,500 |
| 2017/11/16 | 1,486 | 1,531 | 1,478 | 1,526 | 361,900 |
| 2017/11/15 | 1,547 | 1,554 | 1,502 | 1,520 | 485,800 |
| 2017/11/14 | 1,562 | 1,577 | 1,556 | 1,559 | 189,600 |
| 2017/11/13 | 1,572 | 1,578 | 1,553 | 1,562 | 206,700 |
| 2017/11/10 | 1,578 | 1,595 | 1,552 | 1,572 | 376,900 |
| 2017/11/09 | 1,595 | 1,635 | 1,573 | 1,605 | 654,500 |
| 2017/11/08 | 1,580 | 1,586 | 1,561 | 1,584 | 524,200 |
| 2017/11/07 | 1,590 | 1,623 | 1,582 | 1,590 | 735,300 |
| 2017/11/06 | 1,568 | 1,615 | 1,550 | 1,579 | 1,428,600 |
| 2017/11/02 | 1,480 | 1,482 | 1,438 | 1,438 | 531,800 |
| 2017/11/01 | 1,440 | 1,474 | 1,440 | 1,464 | 398,600 |
| 2017/10/31 | 1,431 | 1,438 | 1,423 | 1,425 | 217,400 |
| 2017/10/30 | 1,404 | 1,432 | 1,400 | 1,431 | 509,300 |
| 2017/10/27 | 1,405 | 1,405 | 1,386 | 1,401 | 402,900 |
| 2017/10/26 | 1,405 | 1,421 | 1,395 | 1,400 | 307,800 |
| 2017/10/25 | 1,407 | 1,418 | 1,401 | 1,404 | 208,200 |
| 2017/10/24 | 1,407 | 1,408 | 1,383 | 1,407 | 282,200 |
| 2017/10/23 | 1,410 | 1,422 | 1,400 | 1,403 | 437,800 |
| 2017/10/20 | 1,380 | 1,400 | 1,374 | 1,391 | 390,000 |
| 2017/10/19 | 1,385 | 1,392 | 1,378 | 1,384 | 291,300 |
| 2017/10/18 | 1,393 | 1,399 | 1,376 | 1,377 | 193,900 |
| 2017/10/17 | 1,390 | 1,392 | 1,378 | 1,392 | 176,300 |
| 2017/10/16 | 1,417 | 1,417 | 1,379 | 1,380 | 237,700 |
| 2017/10/13 | 1,385 | 1,397 | 1,370 | 1,391 | 295,000 |
| 2017/10/12 | 1,390 | 1,393 | 1,378 | 1,386 | 232,100 |
| 2017/10/11 | 1,391 | 1,398 | 1,371 | 1,381 | 279,100 |
| 2017/10/10 | 1,380 | 1,397 | 1,380 | 1,394 | 314,200 |
| 2017/10/06 | 1,368 | 1,382 | 1,363 | 1,373 | 235,900 |
| 2017/10/05 | 1,398 | 1,402 | 1,370 | 1,373 | 279,600 |
| 2017/10/04 | 1,408 | 1,411 | 1,395 | 1,399 | 241,700 |
| 2017/10/03 | 1,382 | 1,413 | 1,369 | 1,410 | 408,500 |
| 2017/10/02 | 1,396 | 1,399 | 1,380 | 1,385 | 305,200 |
| 2017/09/29 | 1,374 | 1,384 | 1,355 | 1,381 | 442,100 |
| 2017/09/28 | 1,367 | 1,385 | 1,353 | 1,382 | 342,100 |
| 2017/09/27 | 1,314 | 1,353 | 1,302 | 1,353 | 447,800 |
| 2017/09/26 | 1,318 | 1,322 | 1,301 | 1,318 | 355,500 |
| 2017/09/25 | 1,328 | 1,345 | 1,313 | 1,319 | 276,800 |
| 2017/09/22 | 1,337 | 1,347 | 1,309 | 1,317 | 329,500 |
| 2017/09/21 | 1,355 | 1,360 | 1,323 | 1,343 | 449,100 |
| 2017/09/20 | 1,333 | 1,354 | 1,331 | 1,345 | 330,900 |
| 2017/09/19 | 1,339 | 1,353 | 1,319 | 1,328 | 439,900 |
| 2017/09/15 | 1,312 | 1,325 | 1,298 | 1,324 | 472,400 |
| 2017/09/14 | 1,344 | 1,348 | 1,313 | 1,329 | 424,100 |
| 2017/09/13 | 1,318 | 1,353 | 1,316 | 1,351 | 489,400 |
| 2017/09/12 | 1,311 | 1,330 | 1,291 | 1,307 | 479,700 |
| 2017/09/11 | 1,266 | 1,303 | 1,266 | 1,297 | 425,900 |
| 2017/09/08 | 1,231 | 1,255 | 1,231 | 1,241 | 284,500 |
| 2017/09/07 | 1,246 | 1,255 | 1,235 | 1,240 | 194,200 |
| 2017/09/06 | 1,219 | 1,237 | 1,202 | 1,235 | 424,900 |
| 2017/09/05 | 1,257 | 1,262 | 1,228 | 1,237 | 327,000 |
| 2017/09/04 | 1,270 | 1,271 | 1,240 | 1,255 | 423,900 |
| 2017/09/01 | 1,290 | 1,290 | 1,274 | 1,279 | 259,100 |
| 2017/08/31 | 1,278 | 1,287 | 1,268 | 1,283 | 375,300 |
| 2017/08/30 | 1,266 | 1,289 | 1,262 | 1,274 | 588,100 |
| 2017/08/29 | 1,228 | 1,242 | 1,221 | 1,231 | 184,800 |
| 2017/08/28 | 1,246 | 1,252 | 1,225 | 1,235 | 221,300 |
| 2017/08/25 | 1,229 | 1,246 | 1,222 | 1,245 | 309,400 |
| 2017/08/24 | 1,212 | 1,239 | 1,196 | 1,233 | 357,200 |
| 2017/08/23 | 1,243 | 1,258 | 1,216 | 1,220 | 422,200 |
| 2017/08/22 | 1,194 | 1,213 | 1,189 | 1,211 | 249,500 |
| 2017/08/21 | 1,206 | 1,207 | 1,181 | 1,193 | 288,800 |
| 2017/08/18 | 1,205 | 1,212 | 1,185 | 1,205 | 716,100 |
| 2017/08/17 | 1,189 | 1,236 | 1,189 | 1,235 | 1,037,800 |
| 2017/08/16 | 1,181 | 1,194 | 1,171 | 1,191 | 911,900 |
| 2017/08/15 | 1,199 | 1,207 | 1,181 | 1,182 | 496,900 |
| 2017/08/14 | 1,207 | 1,209 | 1,176 | 1,184 | 890,100 |
| 2017/08/10 | 1,262 | 1,271 | 1,234 | 1,237 | 321,300 |
| 2017/08/09 | 1,291 | 1,297 | 1,238 | 1,257 | 732,800 |
| 2017/08/08 | 1,309 | 1,314 | 1,297 | 1,298 | 313,500 |
| 2017/08/07 | 1,306 | 1,315 | 1,288 | 1,309 | 334,300 |
| 2017/08/04 | 1,279 | 1,325 | 1,276 | 1,296 | 773,900 |
| 2017/08/03 | 1,253 | 1,337 | 1,251 | 1,292 | 2,046,400 |
| 2017/08/02 | 1,200 | 1,229 | 1,200 | 1,214 | 508,300 |
| 2017/08/01 | 1,218 | 1,234 | 1,185 | 1,185 | 611,000 |
| 2017/07/31 | 1,192 | 1,221 | 1,192 | 1,213 | 363,200 |
| 2017/07/28 | 1,222 | 1,226 | 1,193 | 1,197 | 470,000 |
| 2017/07/27 | 1,192 | 1,218 | 1,182 | 1,209 | 529,500 |
| 2017/07/26 | 1,179 | 1,200 | 1,179 | 1,192 | 510,400 |
| 2017/07/25 | 1,175 | 1,175 | 1,160 | 1,165 | 304,900 |
| 2017/07/24 | 1,170 | 1,174 | 1,163 | 1,172 | 220,800 |
| 2017/07/21 | 1,165 | 1,184 | 1,165 | 1,175 | 356,900 |
| 2017/07/20 | 1,164 | 1,165 | 1,152 | 1,160 | 420,900 |
| 2017/07/19 | 1,164 | 1,168 | 1,153 | 1,164 | 335,500 |
| 2017/07/18 | 1,166 | 1,175 | 1,153 | 1,170 | 586,200 |
| 2017/07/14 | 1,170 | 1,172 | 1,161 | 1,169 | 493,800 |
| 2017/07/13 | 1,203 | 1,205 | 1,145 | 1,156 | 1,114,400 |
| 2017/07/12 | 1,238 | 1,242 | 1,202 | 1,214 | 593,000 |
| 2017/07/11 | 1,224 | 1,237 | 1,224 | 1,236 | 221,500 |
| 2017/07/10 | 1,225 | 1,235 | 1,216 | 1,217 | 335,200 |
| 2017/07/07 | 1,183 | 1,221 | 1,181 | 1,213 | 545,800 |
| 2017/07/06 | 1,217 | 1,223 | 1,200 | 1,204 | 249,500 |
| 2017/07/05 | 1,193 | 1,218 | 1,192 | 1,215 | 288,100 |
| 2017/07/04 | 1,227 | 1,230 | 1,202 | 1,205 | 386,700 |
| 2017/07/03 | 1,199 | 1,232 | 1,199 | 1,222 | 403,400 |
| 2017/06/30 | 1,219 | 1,220 | 1,172 | 1,206 | 878,500 |
| 2017/06/29 | 1,215 | 1,268 | 1,210 | 1,262 | 974,500 |
| 2017/06/28 | 1,213 | 1,222 | 1,197 | 1,200 | 299,400 |
| 2017/06/27 | 1,203 | 1,227 | 1,201 | 1,213 | 404,800 |
| 2017/06/26 | 1,186 | 1,210 | 1,176 | 1,206 | 438,900 |
| 2017/06/23 | 1,204 | 1,208 | 1,176 | 1,186 | 224,500 |
| 2017/06/22 | 1,181 | 1,204 | 1,179 | 1,191 | 400,400 |
| 2017/06/21 | 1,168 | 1,186 | 1,159 | 1,173 | 376,700 |
| 2017/06/20 | 1,169 | 1,196 | 1,158 | 1,194 | 351,500 |
| 2017/06/19 | 1,155 | 1,160 | 1,137 | 1,158 | 400,100 |
| 2017/06/16 | 1,175 | 1,177 | 1,161 | 1,168 | 447,500 |
| 2017/06/15 | 1,149 | 1,183 | 1,149 | 1,162 | 525,900 |
| 2017/06/14 | 1,155 | 1,158 | 1,132 | 1,136 | 272,700 |
| 2017/06/13 | 1,157 | 1,163 | 1,145 | 1,148 | 243,600 |
| 2017/06/12 | 1,140 | 1,170 | 1,124 | 1,166 | 451,000 |
| 2017/06/09 | 1,151 | 1,179 | 1,147 | 1,150 | 564,300 |
| 2017/06/08 | 1,126 | 1,151 | 1,117 | 1,143 | 459,500 |
| 2017/06/07 | 1,094 | 1,130 | 1,078 | 1,125 | 506,500 |
| 2017/06/06 | 1,116 | 1,118 | 1,103 | 1,108 | 342,400 |
| 2017/06/05 | 1,127 | 1,141 | 1,120 | 1,123 | 435,000 |
| 2017/06/02 | 1,103 | 1,130 | 1,103 | 1,117 | 432,400 |
| 2017/06/01 | 1,091 | 1,103 | 1,082 | 1,097 | 308,100 |
| 2017/05/31 | 1,091 | 1,097 | 1,083 | 1,085 | 500,300 |
| 2017/05/30 | 1,084 | 1,088 | 1,062 | 1,087 | 322,800 |
| 2017/05/29 | 1,078 | 1,104 | 1,077 | 1,092 | 652,500 |
| 2017/05/26 | 1,037 | 1,108 | 1,019 | 1,080 | 1,537,000 |
| 2017/05/25 | 998 | 1,021 | 986 | 1,017 | 608,000 |
| 2017/05/24 | 982 | 1,015 | 973 | 1,015 | 600,400 |
| 2017/05/23 | 981 | 983 | 969 | 972 | 290,600 |
| 2017/05/22 | 982 | 982 | 965 | 975 | 399,700 |
| 2017/05/19 | 978 | 979 | 959 | 970 | 478,300 |
| 2017/05/18 | 975 | 984 | 969 | 978 | 426,400 |
| 2017/05/17 | 1,017 | 1,019 | 1,004 | 1,007 | 283,600 |
| 2017/05/16 | 1,052 | 1,055 | 1,027 | 1,030 | 459,800 |
| 2017/05/15 | 1,062 | 1,062 | 1,038 | 1,046 | 468,400 |
| 2017/05/12 | 1,059 | 1,082 | 1,049 | 1,070 | 593,700 |
| 2017/05/11 | 1,120 | 1,131 | 1,118 | 1,119 | 242,100 |
| 2017/05/10 | 1,124 | 1,131 | 1,120 | 1,121 | 303,100 |
| 2017/05/09 | 1,116 | 1,129 | 1,116 | 1,124 | 167,000 |
| 2017/05/08 | 1,111 | 1,137 | 1,111 | 1,132 | 479,500 |
| 2017/05/02 | 1,081 | 1,100 | 1,081 | 1,100 | 266,600 |
| 2017/05/01 | 1,060 | 1,077 | 1,059 | 1,075 | 215,100 |
| 2017/04/28 | 1,060 | 1,069 | 1,054 | 1,059 | 197,500 |
| 2017/04/27 | 1,043 | 1,059 | 1,041 | 1,054 | 402,700 |
| 2017/04/26 | 1,022 | 1,042 | 1,020 | 1,037 | 283,000 |
| 2017/04/25 | 983 | 1,014 | 981 | 1,011 | 254,700 |
| 2017/04/24 | 1,006 | 1,006 | 982 | 984 | 214,000 |
| 2017/04/21 | 973 | 994 | 969 | 977 | 394,500 |
| 2017/04/20 | 966 | 969 | 952 | 959 | 358,000 |
| 2017/04/19 | 950 | 959 | 944 | 958 | 310,700 |
| 2017/04/18 | 965 | 988 | 955 | 960 | 281,600 |
| 2017/04/17 | 957 | 962 | 941 | 950 | 147,200 |
| 2017/04/14 | 958 | 967 | 949 | 957 | 200,600 |
| 2017/04/13 | 949 | 965 | 946 | 960 | 224,400 |
| 2017/04/12 | 968 | 979 | 956 | 962 | 246,800 |
| 2017/04/11 | 991 | 998 | 979 | 983 | 135,700 |
| 2017/04/10 | 985 | 1,001 | 985 | 991 | 144,900 |
| 2017/04/07 | 985 | 1,000 | 979 | 985 | 272,400 |
| 2017/04/06 | 1,006 | 1,025 | 979 | 980 | 227,400 |
| 2017/04/05 | 1,021 | 1,037 | 1,011 | 1,015 | 149,900 |
| 2017/04/04 | 1,034 | 1,039 | 1,002 | 1,013 | 224,700 |
| 2017/04/03 | 1,043 | 1,046 | 1,034 | 1,036 | 171,000 |
| 2017/03/31 | 1,076 | 1,076 | 1,037 | 1,037 | 267,800 |
| 2017/03/30 | 1,072 | 1,078 | 1,065 | 1,066 | 168,400 |
| 2017/03/29 | 1,075 | 1,087 | 1,068 | 1,070 | 214,900 |
| 2017/03/28 | 1,072 | 1,080 | 1,069 | 1,076 | 254,800 |
| 2017/03/27 | 1,071 | 1,072 | 1,057 | 1,061 | 180,100 |
| 2017/03/24 | 1,084 | 1,094 | 1,070 | 1,085 | 218,900 |
| 2017/03/23 | 1,085 | 1,090 | 1,072 | 1,087 | 212,300 |
| 2017/03/22 | 1,108 | 1,111 | 1,093 | 1,093 | 189,800 |
| 2017/03/21 | 1,115 | 1,143 | 1,115 | 1,136 | 283,200 |
| 2017/03/17 | 1,113 | 1,129 | 1,103 | 1,114 | 301,800 |
| 2017/03/16 | 1,080 | 1,107 | 1,077 | 1,105 | 255,000 |
| 2017/03/15 | 1,090 | 1,097 | 1,084 | 1,095 | 133,500 |
| 2017/03/14 | 1,102 | 1,102 | 1,093 | 1,101 | 160,300 |
| 2017/03/13 | 1,115 | 1,115 | 1,100 | 1,107 | 130,100 |
| 2017/03/10 | 1,115 | 1,115 | 1,095 | 1,110 | 247,800 |
| 2017/03/09 | 1,091 | 1,092 | 1,077 | 1,088 | 197,900 |
| 2017/03/08 | 1,081 | 1,093 | 1,077 | 1,087 | 170,200 |
| 2017/03/07 | 1,084 | 1,088 | 1,074 | 1,079 | 153,400 |
| 2017/03/06 | 1,087 | 1,096 | 1,082 | 1,083 | 127,300 |
| 2017/03/03 | 1,090 | 1,094 | 1,083 | 1,090 | 132,500 |
| 2017/03/02 | 1,110 | 1,116 | 1,098 | 1,099 | 173,800 |
| 2017/03/01 | 1,080 | 1,096 | 1,078 | 1,096 | 172,800 |
| 2017/02/28 | 1,079 | 1,102 | 1,079 | 1,081 | 317,700 |
| 2017/02/27 | 1,076 | 1,076 | 1,054 | 1,069 | 221,100 |
| 2017/02/24 | 1,077 | 1,079 | 1,061 | 1,076 | 189,000 |
| 2017/02/23 | 1,090 | 1,099 | 1,076 | 1,081 | 300,400 |
| 2017/02/22 | 1,087 | 1,106 | 1,077 | 1,084 | 385,800 |
| 2017/02/21 | 1,063 | 1,086 | 1,063 | 1,070 | 183,900 |
| 2017/02/20 | 1,053 | 1,072 | 1,053 | 1,063 | 237,000 |
| 2017/02/17 | 1,048 | 1,066 | 1,042 | 1,043 | 352,400 |
| 2017/02/16 | 1,057 | 1,066 | 1,041 | 1,051 | 336,600 |
| 2017/02/15 | 1,034 | 1,057 | 1,033 | 1,049 | 303,900 |
| 2017/02/14 | 1,028 | 1,041 | 1,018 | 1,019 | 367,900 |
| 2017/02/13 | 1,000 | 1,015 | 997 | 1,011 | 432,600 |
| 2017/02/10 | 984 | 994 | 977 | 993 | 329,000 |
| 2017/02/09 | 960 | 967 | 952 | 960 | 252,500 |
| 2017/02/08 | 947 | 971 | 946 | 966 | 525,800 |
| 2017/02/07 | 1,021 | 1,021 | 945 | 946 | 1,195,500 |
| 2017/02/06 | 1,050 | 1,059 | 1,037 | 1,051 | 214,800 |
| 2017/02/03 | 1,030 | 1,043 | 1,026 | 1,038 | 160,400 |
| 2017/02/02 | 1,073 | 1,074 | 1,034 | 1,036 | 141,000 |
| 2017/02/01 | 1,056 | 1,070 | 1,047 | 1,069 | 195,200 |
| 2017/01/31 | 1,081 | 1,084 | 1,058 | 1,064 | 303,300 |
| 2017/01/30 | 1,103 | 1,107 | 1,097 | 1,100 | 159,300 |
| 2017/01/27 | 1,099 | 1,116 | 1,088 | 1,107 | 347,100 |
| 2017/01/26 | 1,091 | 1,100 | 1,086 | 1,090 | 273,000 |
| 2017/01/25 | 1,074 | 1,097 | 1,074 | 1,091 | 267,700 |
| 2017/01/24 | 1,057 | 1,068 | 1,050 | 1,059 | 162,000 |
| 2017/01/23 | 1,063 | 1,069 | 1,056 | 1,059 | 119,400 |
| 2017/01/20 | 1,053 | 1,066 | 1,047 | 1,061 | 121,300 |
| 2017/01/19 | 1,045 | 1,058 | 1,034 | 1,055 | 273,400 |
| 2017/01/18 | 1,008 | 1,035 | 1,008 | 1,033 | 275,300 |
| 2017/01/17 | 1,033 | 1,036 | 1,019 | 1,024 | 194,200 |
| 2017/01/16 | 1,057 | 1,059 | 1,037 | 1,040 | 174,100 |
| 2017/01/13 | 1,061 | 1,089 | 1,061 | 1,066 | 331,300 |
| 2017/01/12 | 1,059 | 1,069 | 1,047 | 1,059 | 289,000 |
| 2017/01/11 | 1,055 | 1,074 | 1,050 | 1,060 | 340,800 |
| 2017/01/10 | 1,077 | 1,077 | 1,047 | 1,055 | 324,900 |
| 2017/01/06 | 1,051 | 1,079 | 1,050 | 1,077 | 602,000 |
| 2017/01/05 | 1,050 | 1,051 | 1,042 | 1,050 | 508,500 |
| 2017/01/04 | 1,035 | 1,048 | 1,035 | 1,045 | 487,500 |