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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,267 | 1,274 | 1,257 | 1,263 | 272,400 |
| 2021/12/29 | 1,249 | 1,271 | 1,247 | 1,271 | 315,500 |
| 2021/12/28 | 1,270 | 1,275 | 1,259 | 1,269 | 286,000 |
| 2021/12/27 | 1,282 | 1,287 | 1,251 | 1,251 | 316,400 |
| 2021/12/24 | 1,295 | 1,295 | 1,270 | 1,281 | 298,700 |
| 2021/12/23 | 1,290 | 1,314 | 1,286 | 1,296 | 620,700 |
| 2021/12/22 | 1,250 | 1,277 | 1,249 | 1,270 | 420,300 |
| 2021/12/21 | 1,221 | 1,248 | 1,221 | 1,247 | 431,200 |
| 2021/12/20 | 1,249 | 1,249 | 1,211 | 1,211 | 432,400 |
| 2021/12/17 | 1,264 | 1,265 | 1,232 | 1,246 | 504,800 |
| 2021/12/16 | 1,290 | 1,297 | 1,255 | 1,259 | 574,700 |
| 2021/12/15 | 1,238 | 1,268 | 1,236 | 1,260 | 435,500 |
| 2021/12/14 | 1,230 | 1,237 | 1,220 | 1,230 | 259,600 |
| 2021/12/13 | 1,255 | 1,271 | 1,240 | 1,244 | 285,000 |
| 2021/12/10 | 1,243 | 1,259 | 1,235 | 1,243 | 354,200 |
| 2021/12/09 | 1,268 | 1,279 | 1,234 | 1,235 | 380,900 |
| 2021/12/08 | 1,267 | 1,285 | 1,252 | 1,274 | 685,300 |
| 2021/12/07 | 1,218 | 1,255 | 1,209 | 1,255 | 618,200 |
| 2021/12/06 | 1,261 | 1,267 | 1,205 | 1,216 | 661,300 |
| 2021/12/03 | 1,253 | 1,253 | 1,195 | 1,231 | 964,600 |
| 2021/12/02 | 1,204 | 1,267 | 1,199 | 1,237 | 1,510,000 |
| 2021/12/01 | 1,187 | 1,201 | 1,151 | 1,191 | 552,900 |
| 2021/11/30 | 1,175 | 1,195 | 1,162 | 1,162 | 748,600 |
| 2021/11/29 | 1,165 | 1,185 | 1,153 | 1,155 | 551,700 |
| 2021/11/26 | 1,195 | 1,198 | 1,158 | 1,184 | 501,700 |
| 2021/11/25 | 1,210 | 1,222 | 1,191 | 1,195 | 330,200 |
| 2021/11/24 | 1,194 | 1,208 | 1,185 | 1,194 | 731,400 |
| 2021/11/22 | 1,180 | 1,192 | 1,166 | 1,191 | 342,500 |
| 2021/11/19 | 1,158 | 1,181 | 1,154 | 1,181 | 531,600 |
| 2021/11/18 | 1,160 | 1,161 | 1,135 | 1,158 | 429,700 |
| 2021/11/17 | 1,143 | 1,165 | 1,130 | 1,154 | 686,900 |
| 2021/11/16 | 1,160 | 1,160 | 1,124 | 1,124 | 491,600 |
| 2021/11/15 | 1,163 | 1,163 | 1,145 | 1,157 | 311,100 |
| 2021/11/12 | 1,144 | 1,158 | 1,144 | 1,149 | 438,200 |
| 2021/11/11 | 1,134 | 1,157 | 1,117 | 1,138 | 707,100 |
| 2021/11/10 | 1,135 | 1,177 | 1,116 | 1,134 | 2,223,600 |
| 2021/11/09 | 1,050 | 1,064 | 1,039 | 1,057 | 511,200 |
| 2021/11/08 | 1,057 | 1,057 | 1,024 | 1,035 | 354,300 |
| 2021/11/05 | 1,091 | 1,091 | 1,037 | 1,038 | 508,400 |
| 2021/11/04 | 1,102 | 1,107 | 1,088 | 1,105 | 388,300 |
| 2021/11/02 | 1,090 | 1,102 | 1,085 | 1,088 | 253,800 |
| 2021/11/01 | 1,095 | 1,095 | 1,074 | 1,091 | 297,700 |
| 2021/10/29 | 1,075 | 1,084 | 1,065 | 1,075 | 172,100 |
| 2021/10/28 | 1,080 | 1,089 | 1,065 | 1,081 | 246,400 |
| 2021/10/27 | 1,079 | 1,081 | 1,069 | 1,080 | 107,700 |
| 2021/10/26 | 1,057 | 1,079 | 1,056 | 1,077 | 204,000 |
| 2021/10/25 | 1,040 | 1,050 | 1,037 | 1,044 | 143,600 |
| 2021/10/22 | 1,052 | 1,069 | 1,051 | 1,056 | 158,800 |
| 2021/10/21 | 1,077 | 1,082 | 1,058 | 1,058 | 177,000 |
| 2021/10/20 | 1,086 | 1,098 | 1,083 | 1,083 | 203,800 |
| 2021/10/19 | 1,061 | 1,089 | 1,061 | 1,087 | 269,200 |
| 2021/10/18 | 1,070 | 1,074 | 1,053 | 1,074 | 290,000 |
| 2021/10/15 | 1,034 | 1,055 | 1,030 | 1,055 | 222,200 |
| 2021/10/14 | 1,019 | 1,024 | 1,009 | 1,020 | 137,300 |
| 2021/10/13 | 1,024 | 1,024 | 1,007 | 1,013 | 198,200 |
| 2021/10/12 | 1,021 | 1,026 | 1,017 | 1,024 | 173,700 |
| 2021/10/11 | 1,029 | 1,029 | 1,007 | 1,024 | 204,500 |
| 2021/10/08 | 1,038 | 1,040 | 1,017 | 1,018 | 219,700 |
| 2021/10/07 | 1,016 | 1,023 | 1,006 | 1,010 | 228,700 |
| 2021/10/06 | 1,030 | 1,046 | 996 | 1,006 | 502,700 |
| 2021/10/05 | 1,003 | 1,024 | 987 | 1,014 | 514,700 |
| 2021/10/04 | 1,048 | 1,053 | 1,015 | 1,019 | 318,300 |
| 2021/10/01 | 1,051 | 1,061 | 1,031 | 1,035 | 452,700 |
| 2021/09/30 | 1,097 | 1,099 | 1,060 | 1,062 | 395,700 |
| 2021/09/29 | 1,081 | 1,101 | 1,066 | 1,097 | 441,500 |
| 2021/09/28 | 1,094 | 1,120 | 1,083 | 1,116 | 421,000 |
| 2021/09/27 | 1,099 | 1,104 | 1,085 | 1,094 | 323,600 |
| 2021/09/24 | 1,090 | 1,099 | 1,086 | 1,099 | 403,100 |
| 2021/09/22 | 1,091 | 1,092 | 1,058 | 1,060 | 444,900 |
| 2021/09/21 | 1,107 | 1,112 | 1,087 | 1,092 | 501,500 |
| 2021/09/17 | 1,151 | 1,160 | 1,135 | 1,141 | 454,500 |
| 2021/09/16 | 1,156 | 1,160 | 1,135 | 1,145 | 452,100 |
| 2021/09/15 | 1,160 | 1,165 | 1,139 | 1,144 | 636,200 |
| 2021/09/14 | 1,145 | 1,190 | 1,145 | 1,190 | 811,800 |
| 2021/09/13 | 1,138 | 1,148 | 1,132 | 1,147 | 287,600 |
| 2021/09/10 | 1,142 | 1,153 | 1,142 | 1,153 | 362,900 |
| 2021/09/09 | 1,145 | 1,160 | 1,142 | 1,146 | 271,900 |
| 2021/09/08 | 1,147 | 1,161 | 1,139 | 1,160 | 355,200 |
| 2021/09/07 | 1,151 | 1,157 | 1,140 | 1,150 | 343,900 |
| 2021/09/06 | 1,157 | 1,160 | 1,140 | 1,144 | 294,100 |
| 2021/09/03 | 1,120 | 1,145 | 1,118 | 1,142 | 309,900 |
| 2021/09/02 | 1,122 | 1,126 | 1,104 | 1,115 | 249,100 |
| 2021/09/01 | 1,100 | 1,107 | 1,095 | 1,103 | 204,000 |
| 2021/08/31 | 1,089 | 1,101 | 1,083 | 1,094 | 299,700 |
| 2021/08/30 | 1,072 | 1,092 | 1,072 | 1,089 | 283,000 |
| 2021/08/27 | 1,065 | 1,069 | 1,055 | 1,060 | 203,500 |
| 2021/08/26 | 1,066 | 1,078 | 1,059 | 1,062 | 311,800 |
| 2021/08/25 | 1,080 | 1,085 | 1,059 | 1,064 | 309,600 |
| 2021/08/24 | 1,055 | 1,075 | 1,050 | 1,075 | 438,900 |
| 2021/08/23 | 1,022 | 1,052 | 1,014 | 1,041 | 521,400 |
| 2021/08/20 | 1,015 | 1,025 | 1,000 | 1,007 | 459,800 |
| 2021/08/19 | 1,028 | 1,040 | 1,017 | 1,018 | 358,000 |
| 2021/08/18 | 1,006 | 1,030 | 1,000 | 1,026 | 325,700 |
| 2021/08/17 | 1,017 | 1,019 | 999 | 1,007 | 692,000 |
| 2021/08/16 | 1,035 | 1,038 | 1,005 | 1,013 | 610,000 |
| 2021/08/13 | 1,053 | 1,055 | 1,040 | 1,041 | 371,300 |
| 2021/08/12 | 1,062 | 1,071 | 1,046 | 1,054 | 508,800 |
| 2021/08/11 | 1,091 | 1,092 | 1,045 | 1,051 | 982,000 |
| 2021/08/10 | 1,112 | 1,127 | 1,090 | 1,094 | 778,500 |
| 2021/08/06 | 1,185 | 1,186 | 1,141 | 1,142 | 651,900 |
| 2021/08/05 | 1,169 | 1,191 | 1,169 | 1,188 | 233,300 |
| 2021/08/04 | 1,201 | 1,201 | 1,164 | 1,178 | 404,800 |
| 2021/08/03 | 1,190 | 1,211 | 1,187 | 1,197 | 235,700 |
| 2021/08/02 | 1,177 | 1,203 | 1,171 | 1,196 | 353,500 |
| 2021/07/30 | 1,170 | 1,179 | 1,158 | 1,161 | 241,700 |
| 2021/07/29 | 1,167 | 1,181 | 1,157 | 1,180 | 231,900 |
| 2021/07/28 | 1,162 | 1,175 | 1,150 | 1,159 | 262,000 |
| 2021/07/27 | 1,162 | 1,179 | 1,162 | 1,178 | 345,500 |
| 2021/07/26 | 1,155 | 1,173 | 1,149 | 1,164 | 313,700 |
| 2021/07/21 | 1,140 | 1,150 | 1,124 | 1,126 | 256,400 |
| 2021/07/20 | 1,125 | 1,136 | 1,120 | 1,120 | 419,100 |
| 2021/07/19 | 1,151 | 1,155 | 1,137 | 1,138 | 288,800 |
| 2021/07/16 | 1,152 | 1,168 | 1,150 | 1,166 | 241,100 |
| 2021/07/15 | 1,175 | 1,180 | 1,153 | 1,154 | 350,200 |
| 2021/07/14 | 1,184 | 1,187 | 1,174 | 1,183 | 278,500 |
| 2021/07/13 | 1,182 | 1,193 | 1,176 | 1,182 | 296,400 |
| 2021/07/12 | 1,170 | 1,197 | 1,170 | 1,182 | 392,800 |
| 2021/07/09 | 1,149 | 1,161 | 1,132 | 1,158 | 675,000 |
| 2021/07/08 | 1,179 | 1,186 | 1,145 | 1,150 | 491,800 |
| 2021/07/07 | 1,185 | 1,191 | 1,177 | 1,179 | 381,400 |
| 2021/07/06 | 1,194 | 1,207 | 1,189 | 1,201 | 300,700 |
| 2021/07/05 | 1,180 | 1,215 | 1,175 | 1,201 | 439,100 |
| 2021/07/02 | 1,164 | 1,186 | 1,157 | 1,180 | 326,200 |
| 2021/07/01 | 1,184 | 1,185 | 1,153 | 1,162 | 421,100 |
| 2021/06/30 | 1,186 | 1,203 | 1,186 | 1,195 | 362,100 |
| 2021/06/29 | 1,193 | 1,194 | 1,173 | 1,176 | 404,100 |
| 2021/06/28 | 1,216 | 1,218 | 1,199 | 1,201 | 341,000 |
| 2021/06/25 | 1,200 | 1,217 | 1,199 | 1,202 | 556,200 |
| 2021/06/24 | 1,177 | 1,200 | 1,176 | 1,184 | 329,500 |
| 2021/06/23 | 1,169 | 1,177 | 1,163 | 1,172 | 231,500 |
| 2021/06/22 | 1,160 | 1,165 | 1,148 | 1,160 | 258,900 |
| 2021/06/21 | 1,141 | 1,145 | 1,121 | 1,125 | 404,500 |
| 2021/06/18 | 1,178 | 1,183 | 1,160 | 1,160 | 302,800 |
| 2021/06/17 | 1,194 | 1,194 | 1,170 | 1,172 | 369,900 |
| 2021/06/16 | 1,172 | 1,195 | 1,169 | 1,195 | 185,100 |
| 2021/06/15 | 1,180 | 1,189 | 1,172 | 1,178 | 234,700 |
| 2021/06/14 | 1,164 | 1,175 | 1,156 | 1,174 | 196,500 |
| 2021/06/11 | 1,142 | 1,159 | 1,138 | 1,156 | 266,100 |
| 2021/06/10 | 1,145 | 1,152 | 1,138 | 1,152 | 249,000 |
| 2021/06/09 | 1,169 | 1,169 | 1,148 | 1,149 | 287,300 |
| 2021/06/08 | 1,183 | 1,189 | 1,161 | 1,162 | 289,400 |
| 2021/06/07 | 1,199 | 1,202 | 1,178 | 1,183 | 276,000 |
| 2021/06/04 | 1,201 | 1,206 | 1,177 | 1,187 | 486,200 |
| 2021/06/03 | 1,208 | 1,230 | 1,196 | 1,200 | 1,092,900 |
| 2021/06/02 | 1,210 | 1,215 | 1,183 | 1,194 | 748,700 |
| 2021/06/01 | 1,156 | 1,199 | 1,156 | 1,199 | 878,200 |
| 2021/05/31 | 1,170 | 1,175 | 1,147 | 1,152 | 436,900 |
| 2021/05/28 | 1,148 | 1,162 | 1,144 | 1,156 | 592,500 |
| 2021/05/27 | 1,131 | 1,137 | 1,113 | 1,137 | 666,900 |
| 2021/05/26 | 1,106 | 1,131 | 1,101 | 1,128 | 358,100 |
| 2021/05/25 | 1,100 | 1,120 | 1,096 | 1,111 | 319,600 |
| 2021/05/24 | 1,086 | 1,105 | 1,086 | 1,093 | 330,000 |
| 2021/05/21 | 1,076 | 1,090 | 1,068 | 1,082 | 387,500 |
| 2021/05/20 | 1,054 | 1,083 | 1,053 | 1,075 | 462,800 |
| 2021/05/19 | 1,070 | 1,074 | 1,049 | 1,052 | 362,500 |
| 2021/05/18 | 1,080 | 1,094 | 1,062 | 1,081 | 584,600 |
| 2021/05/17 | 1,079 | 1,080 | 1,051 | 1,070 | 579,800 |
| 2021/05/14 | 1,086 | 1,086 | 1,058 | 1,064 | 810,800 |
| 2021/05/13 | 1,038 | 1,067 | 1,022 | 1,056 | 627,900 |
| 2021/05/12 | 1,080 | 1,086 | 1,046 | 1,061 | 536,000 |
| 2021/05/11 | 1,090 | 1,095 | 1,069 | 1,080 | 560,000 |
| 2021/05/10 | 1,088 | 1,103 | 1,083 | 1,084 | 319,300 |
| 2021/05/07 | 1,062 | 1,097 | 1,057 | 1,092 | 528,500 |
| 2021/05/06 | 1,066 | 1,079 | 1,052 | 1,054 | 633,500 |
| 2021/04/30 | 1,084 | 1,090 | 1,073 | 1,074 | 460,600 |
| 2021/04/28 | 1,085 | 1,103 | 1,083 | 1,083 | 607,800 |
| 2021/04/27 | 1,088 | 1,093 | 1,065 | 1,080 | 1,239,700 |
| 2021/04/26 | 1,105 | 1,111 | 1,086 | 1,090 | 411,700 |
| 2021/04/23 | 1,122 | 1,122 | 1,104 | 1,108 | 275,800 |
| 2021/04/22 | 1,119 | 1,131 | 1,115 | 1,131 | 477,200 |
| 2021/04/21 | 1,115 | 1,119 | 1,087 | 1,097 | 551,700 |
| 2021/04/20 | 1,146 | 1,148 | 1,129 | 1,135 | 593,300 |
| 2021/04/19 | 1,146 | 1,170 | 1,146 | 1,156 | 496,400 |
| 2021/04/16 | 1,156 | 1,161 | 1,142 | 1,146 | 439,400 |
| 2021/04/15 | 1,130 | 1,147 | 1,130 | 1,142 | 245,600 |
| 2021/04/14 | 1,145 | 1,149 | 1,124 | 1,137 | 598,200 |
| 2021/04/13 | 1,171 | 1,174 | 1,151 | 1,151 | 584,000 |
| 2021/04/12 | 1,183 | 1,192 | 1,173 | 1,175 | 302,300 |
| 2021/04/09 | 1,191 | 1,200 | 1,176 | 1,181 | 431,600 |
| 2021/04/08 | 1,181 | 1,186 | 1,164 | 1,173 | 432,600 |
| 2021/04/07 | 1,170 | 1,191 | 1,157 | 1,191 | 407,500 |
| 2021/04/06 | 1,212 | 1,215 | 1,171 | 1,174 | 652,300 |
| 2021/04/05 | 1,210 | 1,224 | 1,198 | 1,201 | 1,253,600 |
| 2021/04/02 | 1,153 | 1,190 | 1,150 | 1,186 | 967,600 |
| 2021/04/01 | 1,157 | 1,162 | 1,140 | 1,149 | 599,200 |
| 2021/03/31 | 1,135 | 1,139 | 1,116 | 1,121 | 591,200 |
| 2021/03/30 | 1,124 | 1,144 | 1,117 | 1,142 | 337,600 |
| 2021/03/29 | 1,153 | 1,156 | 1,117 | 1,124 | 710,300 |
| 2021/03/26 | 1,131 | 1,146 | 1,131 | 1,137 | 510,300 |
| 2021/03/25 | 1,107 | 1,121 | 1,103 | 1,120 | 490,100 |
| 2021/03/24 | 1,109 | 1,116 | 1,087 | 1,102 | 898,400 |
| 2021/03/23 | 1,170 | 1,174 | 1,130 | 1,131 | 712,300 |
| 2021/03/22 | 1,182 | 1,184 | 1,147 | 1,164 | 890,400 |
| 2021/03/19 | 1,130 | 1,176 | 1,121 | 1,176 | 1,164,900 |
| 2021/03/18 | 1,148 | 1,158 | 1,140 | 1,151 | 914,400 |
| 2021/03/17 | 1,137 | 1,138 | 1,113 | 1,130 | 664,900 |
| 2021/03/16 | 1,123 | 1,139 | 1,122 | 1,136 | 868,100 |
| 2021/03/15 | 1,116 | 1,118 | 1,096 | 1,110 | 754,700 |
| 2021/03/12 | 1,082 | 1,111 | 1,072 | 1,109 | 770,500 |
| 2021/03/11 | 1,053 | 1,070 | 1,052 | 1,066 | 545,900 |
| 2021/03/10 | 1,074 | 1,088 | 1,057 | 1,063 | 620,100 |
| 2021/03/09 | 1,050 | 1,074 | 1,040 | 1,064 | 827,300 |
| 2021/03/08 | 1,076 | 1,083 | 1,044 | 1,049 | 573,900 |
| 2021/03/05 | 1,038 | 1,075 | 1,018 | 1,073 | 873,700 |
| 2021/03/04 | 1,051 | 1,068 | 1,032 | 1,054 | 735,600 |
| 2021/03/03 | 1,070 | 1,076 | 1,051 | 1,057 | 840,600 |
| 2021/03/02 | 1,114 | 1,119 | 1,066 | 1,076 | 974,900 |
| 2021/03/01 | 1,095 | 1,114 | 1,080 | 1,093 | 677,500 |
| 2021/02/26 | 1,093 | 1,102 | 1,076 | 1,077 | 922,400 |
| 2021/02/25 | 1,133 | 1,135 | 1,105 | 1,113 | 612,500 |
| 2021/02/24 | 1,139 | 1,140 | 1,103 | 1,117 | 1,321,300 |
| 2021/02/22 | 1,161 | 1,165 | 1,143 | 1,147 | 834,200 |
| 2021/02/19 | 1,143 | 1,177 | 1,142 | 1,168 | 638,600 |
| 2021/02/18 | 1,200 | 1,200 | 1,140 | 1,154 | 1,305,400 |
| 2021/02/17 | 1,186 | 1,211 | 1,168 | 1,204 | 1,154,800 |
| 2021/02/16 | 1,218 | 1,219 | 1,145 | 1,185 | 3,031,400 |
| 2021/02/15 | 1,200 | 1,238 | 1,184 | 1,224 | 2,719,300 |
| 2021/02/12 | 1,380 | 1,395 | 1,362 | 1,392 | 761,700 |
| 2021/02/10 | 1,411 | 1,411 | 1,390 | 1,392 | 716,200 |
| 2021/02/09 | 1,421 | 1,442 | 1,413 | 1,425 | 584,300 |
| 2021/02/08 | 1,419 | 1,426 | 1,395 | 1,422 | 917,800 |
| 2021/02/05 | 1,451 | 1,452 | 1,427 | 1,435 | 526,800 |
| 2021/02/04 | 1,464 | 1,476 | 1,419 | 1,434 | 677,400 |
| 2021/02/03 | 1,499 | 1,499 | 1,464 | 1,481 | 726,100 |
| 2021/02/02 | 1,445 | 1,478 | 1,429 | 1,473 | 547,800 |
| 2021/02/01 | 1,397 | 1,455 | 1,380 | 1,437 | 542,400 |
| 2021/01/29 | 1,461 | 1,475 | 1,412 | 1,420 | 713,300 |
| 2021/01/28 | 1,439 | 1,478 | 1,420 | 1,450 | 1,076,100 |
| 2021/01/27 | 1,486 | 1,518 | 1,467 | 1,495 | 892,100 |
| 2021/01/26 | 1,509 | 1,515 | 1,463 | 1,480 | 929,800 |
| 2021/01/25 | 1,515 | 1,525 | 1,490 | 1,509 | 995,700 |
| 2021/01/22 | 1,491 | 1,556 | 1,482 | 1,498 | 1,763,700 |
| 2021/01/21 | 1,524 | 1,539 | 1,475 | 1,489 | 2,198,000 |
| 2021/01/20 | 1,449 | 1,495 | 1,408 | 1,470 | 3,178,200 |
| 2021/01/19 | 1,377 | 1,386 | 1,358 | 1,363 | 569,800 |
| 2021/01/18 | 1,316 | 1,352 | 1,290 | 1,333 | 808,600 |
| 2021/01/15 | 1,414 | 1,422 | 1,318 | 1,336 | 1,018,000 |
| 2021/01/14 | 1,462 | 1,462 | 1,372 | 1,390 | 1,517,300 |
| 2021/01/13 | 1,441 | 1,478 | 1,430 | 1,460 | 727,200 |
| 2021/01/12 | 1,447 | 1,470 | 1,428 | 1,441 | 875,000 |
| 2021/01/08 | 1,400 | 1,452 | 1,396 | 1,445 | 1,036,300 |
| 2021/01/07 | 1,377 | 1,425 | 1,350 | 1,400 | 1,062,800 |
| 2021/01/06 | 1,401 | 1,415 | 1,335 | 1,350 | 1,234,700 |
| 2021/01/05 | 1,335 | 1,412 | 1,332 | 1,393 | 1,594,900 |
| 2021/01/04 | 1,335 | 1,353 | 1,271 | 1,336 | 1,020,200 |