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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,120 | 1,121 | 1,108 | 1,108 | 248,600 |
| 2024/07/25 | 1,129 | 1,132 | 1,108 | 1,110 | 496,300 |
| 2024/07/24 | 1,171 | 1,171 | 1,141 | 1,141 | 415,500 |
| 2024/07/23 | 1,175 | 1,192 | 1,173 | 1,177 | 156,600 |
| 2024/07/22 | 1,177 | 1,179 | 1,164 | 1,173 | 241,300 |
| 2024/07/19 | 1,174 | 1,186 | 1,168 | 1,183 | 263,300 |
| 2024/07/18 | 1,190 | 1,198 | 1,180 | 1,182 | 308,000 |
| 2024/07/17 | 1,211 | 1,213 | 1,199 | 1,201 | 239,300 |
| 2024/07/16 | 1,208 | 1,216 | 1,204 | 1,210 | 229,100 |
| 2024/07/12 | 1,195 | 1,214 | 1,193 | 1,206 | 219,100 |
| 2024/07/11 | 1,190 | 1,216 | 1,190 | 1,211 | 329,500 |
| 2024/07/10 | 1,191 | 1,193 | 1,173 | 1,179 | 450,100 |
| 2024/07/09 | 1,195 | 1,203 | 1,185 | 1,200 | 382,200 |
| 2024/07/08 | 1,201 | 1,209 | 1,191 | 1,197 | 177,200 |
| 2024/07/05 | 1,215 | 1,215 | 1,200 | 1,201 | 143,500 |
| 2024/07/04 | 1,220 | 1,222 | 1,202 | 1,216 | 289,800 |
| 2024/07/03 | 1,200 | 1,205 | 1,192 | 1,201 | 216,400 |
| 2024/07/02 | 1,198 | 1,205 | 1,191 | 1,200 | 207,100 |
| 2024/07/01 | 1,212 | 1,217 | 1,198 | 1,200 | 240,200 |
| 2024/06/28 | 1,208 | 1,210 | 1,200 | 1,200 | 267,500 |
| 2024/06/27 | 1,202 | 1,209 | 1,193 | 1,208 | 230,000 |
| 2024/06/26 | 1,208 | 1,210 | 1,201 | 1,208 | 183,800 |
| 2024/06/25 | 1,193 | 1,210 | 1,192 | 1,205 | 303,200 |
| 2024/06/24 | 1,195 | 1,196 | 1,183 | 1,190 | 237,000 |
| 2024/06/21 | 1,188 | 1,200 | 1,185 | 1,191 | 531,300 |
| 2024/06/20 | 1,187 | 1,195 | 1,174 | 1,184 | 239,100 |
| 2024/06/19 | 1,191 | 1,192 | 1,179 | 1,183 | 238,500 |
| 2024/06/18 | 1,162 | 1,188 | 1,160 | 1,180 | 328,000 |
| 2024/06/17 | 1,147 | 1,156 | 1,131 | 1,156 | 383,800 |
| 2024/06/14 | 1,118 | 1,149 | 1,116 | 1,144 | 326,500 |
| 2024/06/13 | 1,147 | 1,149 | 1,126 | 1,128 | 275,000 |
| 2024/06/12 | 1,140 | 1,164 | 1,136 | 1,146 | 465,300 |
| 2024/06/11 | 1,136 | 1,144 | 1,134 | 1,140 | 267,300 |
| 2024/06/10 | 1,134 | 1,148 | 1,132 | 1,143 | 283,900 |
| 2024/06/07 | 1,127 | 1,135 | 1,123 | 1,129 | 186,400 |
| 2024/06/06 | 1,140 | 1,140 | 1,124 | 1,124 | 371,100 |
| 2024/06/05 | 1,130 | 1,137 | 1,123 | 1,127 | 423,300 |
| 2024/06/04 | 1,139 | 1,154 | 1,134 | 1,144 | 274,300 |
| 2024/06/03 | 1,141 | 1,163 | 1,141 | 1,145 | 317,000 |
| 2024/05/31 | 1,121 | 1,138 | 1,121 | 1,137 | 605,800 |
| 2024/05/30 | 1,129 | 1,130 | 1,111 | 1,126 | 730,000 |
| 2024/05/29 | 1,179 | 1,179 | 1,141 | 1,141 | 755,200 |
| 2024/05/28 | 1,201 | 1,209 | 1,182 | 1,182 | 467,900 |
| 2024/05/27 | 1,195 | 1,211 | 1,191 | 1,208 | 264,900 |
| 2024/05/24 | 1,189 | 1,206 | 1,182 | 1,195 | 366,400 |
| 2024/05/23 | 1,210 | 1,229 | 1,207 | 1,217 | 328,100 |
| 2024/05/22 | 1,220 | 1,228 | 1,209 | 1,212 | 329,800 |
| 2024/05/21 | 1,240 | 1,242 | 1,226 | 1,227 | 293,700 |
| 2024/05/20 | 1,227 | 1,235 | 1,224 | 1,234 | 271,100 |
| 2024/05/17 | 1,219 | 1,242 | 1,215 | 1,227 | 395,000 |
| 2024/05/16 | 1,249 | 1,251 | 1,218 | 1,228 | 274,900 |
| 2024/05/15 | 1,234 | 1,245 | 1,228 | 1,243 | 253,100 |
| 2024/05/14 | 1,240 | 1,246 | 1,225 | 1,234 | 387,100 |
| 2024/05/13 | 1,239 | 1,249 | 1,222 | 1,235 | 579,100 |
| 2024/05/10 | 1,246 | 1,270 | 1,241 | 1,246 | 1,409,600 |
| 2024/05/09 | 1,382 | 1,387 | 1,359 | 1,373 | 384,500 |
| 2024/05/08 | 1,378 | 1,385 | 1,371 | 1,382 | 243,000 |
| 2024/05/07 | 1,357 | 1,373 | 1,356 | 1,369 | 381,800 |
| 2024/05/02 | 1,339 | 1,353 | 1,336 | 1,343 | 293,400 |
| 2024/05/01 | 1,335 | 1,355 | 1,319 | 1,350 | 420,000 |
| 2024/04/30 | 1,324 | 1,337 | 1,317 | 1,336 | 291,700 |
| 2024/04/26 | 1,308 | 1,323 | 1,292 | 1,323 | 308,900 |
| 2024/04/25 | 1,307 | 1,320 | 1,302 | 1,302 | 256,200 |
| 2024/04/24 | 1,275 | 1,309 | 1,275 | 1,308 | 275,900 |
| 2024/04/23 | 1,283 | 1,285 | 1,268 | 1,270 | 314,900 |
| 2024/04/22 | 1,293 | 1,304 | 1,281 | 1,286 | 355,900 |
| 2024/04/19 | 1,293 | 1,297 | 1,265 | 1,282 | 303,300 |
| 2024/04/18 | 1,286 | 1,310 | 1,286 | 1,300 | 246,700 |
| 2024/04/17 | 1,305 | 1,311 | 1,284 | 1,292 | 479,500 |
| 2024/04/16 | 1,322 | 1,332 | 1,300 | 1,305 | 345,800 |
| 2024/04/15 | 1,325 | 1,331 | 1,315 | 1,328 | 300,500 |
| 2024/04/12 | 1,316 | 1,333 | 1,314 | 1,330 | 455,800 |
| 2024/04/11 | 1,295 | 1,307 | 1,292 | 1,301 | 318,800 |
| 2024/04/10 | 1,288 | 1,316 | 1,288 | 1,316 | 532,700 |
| 2024/04/09 | 1,300 | 1,302 | 1,280 | 1,288 | 292,300 |
| 2024/04/08 | 1,270 | 1,277 | 1,260 | 1,272 | 234,100 |
| 2024/04/05 | 1,264 | 1,282 | 1,257 | 1,268 | 302,900 |
| 2024/04/04 | 1,280 | 1,281 | 1,264 | 1,273 | 216,200 |
| 2024/04/03 | 1,260 | 1,270 | 1,252 | 1,260 | 190,100 |
| 2024/04/02 | 1,275 | 1,276 | 1,259 | 1,265 | 254,100 |
| 2024/04/01 | 1,292 | 1,293 | 1,269 | 1,273 | 168,300 |
| 2024/03/29 | 1,285 | 1,290 | 1,276 | 1,285 | 230,900 |
| 2024/03/28 | 1,279 | 1,279 | 1,262 | 1,274 | 288,900 |
| 2024/03/27 | 1,290 | 1,298 | 1,288 | 1,293 | 279,900 |
| 2024/03/26 | 1,301 | 1,307 | 1,287 | 1,290 | 332,000 |
| 2024/03/25 | 1,310 | 1,317 | 1,301 | 1,306 | 362,200 |
| 2024/03/22 | 1,306 | 1,314 | 1,296 | 1,314 | 371,600 |
| 2024/03/21 | 1,304 | 1,306 | 1,294 | 1,294 | 340,000 |
| 2024/03/19 | 1,274 | 1,295 | 1,268 | 1,289 | 475,500 |
| 2024/03/18 | 1,278 | 1,283 | 1,270 | 1,272 | 296,400 |
| 2024/03/15 | 1,256 | 1,270 | 1,248 | 1,269 | 332,400 |
| 2024/03/14 | 1,257 | 1,258 | 1,244 | 1,256 | 217,800 |
| 2024/03/13 | 1,264 | 1,269 | 1,240 | 1,248 | 246,700 |
| 2024/03/12 | 1,238 | 1,265 | 1,222 | 1,261 | 439,500 |
| 2024/03/11 | 1,238 | 1,246 | 1,225 | 1,238 | 319,300 |
| 2024/03/08 | 1,238 | 1,257 | 1,233 | 1,251 | 267,400 |
| 2024/03/07 | 1,264 | 1,267 | 1,233 | 1,242 | 340,800 |
| 2024/03/06 | 1,234 | 1,265 | 1,233 | 1,263 | 397,100 |
| 2024/03/05 | 1,238 | 1,242 | 1,222 | 1,241 | 286,600 |
| 2024/03/04 | 1,239 | 1,246 | 1,232 | 1,240 | 306,200 |
| 2024/03/01 | 1,233 | 1,244 | 1,231 | 1,234 | 242,900 |
| 2024/02/29 | 1,224 | 1,229 | 1,199 | 1,225 | 608,600 |
| 2024/02/28 | 1,230 | 1,240 | 1,228 | 1,232 | 404,100 |
| 2024/02/27 | 1,233 | 1,233 | 1,224 | 1,226 | 377,300 |
| 2024/02/26 | 1,243 | 1,252 | 1,231 | 1,236 | 506,500 |
| 2024/02/22 | 1,238 | 1,238 | 1,224 | 1,238 | 404,800 |
| 2024/02/21 | 1,223 | 1,225 | 1,214 | 1,223 | 355,700 |
| 2024/02/20 | 1,215 | 1,234 | 1,208 | 1,227 | 476,800 |
| 2024/02/19 | 1,202 | 1,211 | 1,195 | 1,206 | 425,500 |
| 2024/02/16 | 1,196 | 1,206 | 1,188 | 1,200 | 399,700 |
| 2024/02/15 | 1,213 | 1,213 | 1,179 | 1,183 | 729,800 |
| 2024/02/14 | 1,229 | 1,230 | 1,202 | 1,203 | 681,800 |
| 2024/02/13 | 1,227 | 1,244 | 1,212 | 1,239 | 1,139,800 |
| 2024/02/09 | 1,242 | 1,258 | 1,241 | 1,254 | 743,300 |
| 2024/02/08 | 1,254 | 1,258 | 1,240 | 1,250 | 776,700 |
| 2024/02/07 | 1,280 | 1,282 | 1,258 | 1,260 | 725,200 |
| 2024/02/06 | 1,299 | 1,299 | 1,280 | 1,286 | 351,500 |
| 2024/02/05 | 1,293 | 1,299 | 1,285 | 1,290 | 391,700 |
| 2024/02/02 | 1,274 | 1,288 | 1,264 | 1,282 | 419,500 |
| 2024/02/01 | 1,285 | 1,288 | 1,273 | 1,274 | 439,700 |
| 2024/01/31 | 1,298 | 1,301 | 1,289 | 1,298 | 312,000 |
| 2024/01/30 | 1,302 | 1,310 | 1,299 | 1,300 | 233,500 |
| 2024/01/29 | 1,295 | 1,298 | 1,289 | 1,293 | 247,400 |
| 2024/01/26 | 1,289 | 1,301 | 1,286 | 1,287 | 365,800 |
| 2024/01/25 | 1,292 | 1,302 | 1,285 | 1,298 | 289,700 |
| 2024/01/24 | 1,303 | 1,304 | 1,292 | 1,296 | 235,700 |
| 2024/01/23 | 1,319 | 1,320 | 1,299 | 1,303 | 417,600 |
| 2024/01/22 | 1,292 | 1,315 | 1,288 | 1,314 | 547,200 |
| 2024/01/19 | 1,280 | 1,286 | 1,272 | 1,282 | 256,500 |
| 2024/01/18 | 1,256 | 1,276 | 1,256 | 1,270 | 322,800 |
| 2024/01/17 | 1,295 | 1,303 | 1,259 | 1,259 | 643,700 |
| 2024/01/16 | 1,306 | 1,307 | 1,282 | 1,287 | 503,100 |
| 2024/01/15 | 1,294 | 1,305 | 1,290 | 1,295 | 403,300 |
| 2024/01/12 | 1,310 | 1,310 | 1,286 | 1,292 | 467,100 |
| 2024/01/11 | 1,315 | 1,326 | 1,305 | 1,305 | 309,900 |
| 2024/01/10 | 1,292 | 1,313 | 1,292 | 1,303 | 332,800 |
| 2024/01/09 | 1,322 | 1,322 | 1,282 | 1,290 | 431,000 |
| 2024/01/05 | 1,314 | 1,315 | 1,303 | 1,309 | 315,400 |
| 2024/01/04 | 1,298 | 1,311 | 1,281 | 1,309 | 419,400 |
| 2023/12/29 | 1,308 | 1,308 | 1,288 | 1,298 | 347,100 |
| 2023/12/28 | 1,302 | 1,315 | 1,297 | 1,311 | 313,400 |
| 2023/12/27 | 1,293 | 1,317 | 1,293 | 1,313 | 287,200 |
| 2023/12/26 | 1,298 | 1,303 | 1,285 | 1,287 | 357,200 |
| 2023/12/25 | 1,318 | 1,329 | 1,300 | 1,303 | 287,200 |
| 2023/12/22 | 1,320 | 1,326 | 1,298 | 1,307 | 430,500 |
| 2023/12/21 | 1,305 | 1,328 | 1,302 | 1,317 | 367,400 |
| 2023/12/20 | 1,317 | 1,333 | 1,311 | 1,327 | 453,200 |
| 2023/12/19 | 1,304 | 1,309 | 1,292 | 1,309 | 342,500 |
| 2023/12/18 | 1,320 | 1,326 | 1,294 | 1,314 | 450,600 |
| 2023/12/15 | 1,342 | 1,344 | 1,326 | 1,333 | 413,700 |
| 2023/12/14 | 1,388 | 1,388 | 1,332 | 1,335 | 359,200 |
| 2023/12/13 | 1,375 | 1,398 | 1,375 | 1,391 | 311,000 |
| 2023/12/12 | 1,401 | 1,401 | 1,368 | 1,374 | 200,800 |
| 2023/12/11 | 1,384 | 1,398 | 1,375 | 1,383 | 245,300 |
| 2023/12/08 | 1,396 | 1,396 | 1,366 | 1,372 | 764,200 |
| 2023/12/07 | 1,471 | 1,474 | 1,409 | 1,409 | 461,300 |
| 2023/12/06 | 1,435 | 1,446 | 1,431 | 1,441 | 327,700 |
| 2023/12/05 | 1,450 | 1,465 | 1,431 | 1,431 | 370,000 |
| 2023/12/04 | 1,455 | 1,474 | 1,445 | 1,455 | 300,100 |
| 2023/12/01 | 1,462 | 1,473 | 1,447 | 1,461 | 415,500 |
| 2023/11/30 | 1,461 | 1,478 | 1,455 | 1,471 | 673,900 |
| 2023/11/29 | 1,405 | 1,444 | 1,405 | 1,431 | 251,700 |
| 2023/11/28 | 1,440 | 1,455 | 1,411 | 1,420 | 412,700 |
| 2023/11/27 | 1,441 | 1,449 | 1,432 | 1,436 | 318,100 |
| 2023/11/24 | 1,420 | 1,446 | 1,415 | 1,441 | 499,300 |
| 2023/11/22 | 1,393 | 1,418 | 1,385 | 1,392 | 309,200 |
| 2023/11/21 | 1,389 | 1,406 | 1,388 | 1,399 | 349,500 |
| 2023/11/20 | 1,404 | 1,407 | 1,387 | 1,389 | 262,600 |
| 2023/11/17 | 1,409 | 1,409 | 1,385 | 1,404 | 280,800 |
| 2023/11/16 | 1,429 | 1,435 | 1,393 | 1,410 | 351,700 |
| 2023/11/15 | 1,427 | 1,452 | 1,423 | 1,439 | 563,300 |
| 2023/11/14 | 1,409 | 1,428 | 1,408 | 1,423 | 523,700 |
| 2023/11/13 | 1,407 | 1,423 | 1,401 | 1,406 | 673,000 |
| 2023/11/10 | 1,410 | 1,413 | 1,370 | 1,392 | 699,500 |
| 2023/11/09 | 1,354 | 1,411 | 1,354 | 1,392 | 2,558,900 |
| 2023/11/08 | 1,282 | 1,285 | 1,229 | 1,234 | 900,600 |
| 2023/11/07 | 1,295 | 1,295 | 1,272 | 1,277 | 267,400 |
| 2023/11/06 | 1,287 | 1,294 | 1,282 | 1,294 | 372,400 |
| 2023/11/02 | 1,275 | 1,279 | 1,254 | 1,261 | 388,600 |
| 2023/11/01 | 1,273 | 1,283 | 1,256 | 1,262 | 578,600 |
| 2023/10/31 | 1,226 | 1,251 | 1,222 | 1,248 | 478,300 |
| 2023/10/30 | 1,242 | 1,242 | 1,222 | 1,231 | 1,579,600 |
| 2023/10/27 | 1,233 | 1,251 | 1,232 | 1,251 | 379,500 |
| 2023/10/26 | 1,229 | 1,252 | 1,219 | 1,225 | 467,900 |
| 2023/10/25 | 1,260 | 1,265 | 1,235 | 1,244 | 592,600 |
| 2023/10/24 | 1,258 | 1,269 | 1,224 | 1,263 | 610,900 |
| 2023/10/23 | 1,267 | 1,277 | 1,254 | 1,257 | 412,800 |
| 2023/10/20 | 1,275 | 1,285 | 1,255 | 1,274 | 516,700 |
| 2023/10/19 | 1,278 | 1,295 | 1,272 | 1,286 | 619,600 |
| 2023/10/18 | 1,287 | 1,291 | 1,281 | 1,291 | 284,000 |
| 2023/10/17 | 1,299 | 1,307 | 1,277 | 1,284 | 305,300 |
| 2023/10/16 | 1,291 | 1,295 | 1,277 | 1,279 | 511,100 |
| 2023/10/13 | 1,334 | 1,335 | 1,305 | 1,305 | 362,500 |
| 2023/10/12 | 1,331 | 1,354 | 1,328 | 1,346 | 561,700 |
| 2023/10/11 | 1,325 | 1,340 | 1,316 | 1,333 | 453,000 |
| 2023/10/10 | 1,313 | 1,323 | 1,308 | 1,323 | 425,000 |
| 2023/10/06 | 1,310 | 1,319 | 1,303 | 1,308 | 371,000 |
| 2023/10/05 | 1,314 | 1,319 | 1,302 | 1,312 | 603,600 |
| 2023/10/04 | 1,328 | 1,336 | 1,311 | 1,313 | 742,800 |
| 2023/10/03 | 1,372 | 1,378 | 1,349 | 1,349 | 321,500 |