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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,875 | 1,990 | 1,872 | 1,982 | 688,900 |
| 2026/02/09 | 1,840 | 1,899 | 1,789 | 1,835 | 1,047,600 |
| 2026/02/06 | 1,657 | 1,685 | 1,640 | 1,680 | 381,000 |
| 2026/02/05 | 1,720 | 1,723 | 1,665 | 1,672 | 283,200 |
| 2026/02/04 | 1,704 | 1,714 | 1,672 | 1,689 | 403,800 |
| 2026/02/03 | 1,689 | 1,724 | 1,673 | 1,708 | 481,200 |
| 2026/02/02 | 1,687 | 1,741 | 1,658 | 1,662 | 299,100 |
| 2026/01/30 | 1,668 | 1,702 | 1,656 | 1,682 | 231,300 |
| 2026/01/29 | 1,665 | 1,685 | 1,644 | 1,653 | 342,200 |
| 2026/01/28 | 1,669 | 1,671 | 1,628 | 1,656 | 282,600 |
| 2026/01/27 | 1,660 | 1,678 | 1,647 | 1,669 | 206,600 |
| 2026/01/26 | 1,695 | 1,706 | 1,670 | 1,670 | 275,300 |
| 2026/01/23 | 1,734 | 1,763 | 1,714 | 1,741 | 328,000 |
| 2026/01/22 | 1,671 | 1,782 | 1,671 | 1,773 | 526,700 |
| 2026/01/21 | 1,689 | 1,692 | 1,655 | 1,677 | 173,400 |
| 2026/01/20 | 1,710 | 1,714 | 1,669 | 1,690 | 292,900 |
| 2026/01/19 | 1,698 | 1,730 | 1,679 | 1,721 | 209,100 |
| 2026/01/16 | 1,670 | 1,730 | 1,651 | 1,717 | 377,600 |
| 2026/01/15 | 1,652 | 1,668 | 1,636 | 1,667 | 240,500 |
| 2026/01/14 | 1,630 | 1,658 | 1,627 | 1,652 | 275,100 |
| 2026/01/13 | 1,599 | 1,633 | 1,597 | 1,607 | 382,100 |
| 2026/01/09 | 1,573 | 1,587 | 1,553 | 1,564 | 309,400 |
| 2026/01/08 | 1,635 | 1,644 | 1,571 | 1,572 | 531,800 |
| 2026/01/07 | 1,614 | 1,651 | 1,611 | 1,648 | 391,500 |
| 2026/01/06 | 1,674 | 1,674 | 1,622 | 1,630 | 480,300 |
| 2026/01/05 | 1,650 | 1,670 | 1,640 | 1,657 | 318,900 |
| 2025/12/30 | 1,652 | 1,656 | 1,630 | 1,636 | 260,500 |
| 2025/12/29 | 1,680 | 1,689 | 1,654 | 1,664 | 272,500 |
| 2025/12/26 | 1,670 | 1,690 | 1,658 | 1,682 | 241,900 |
| 2025/12/25 | 1,652 | 1,678 | 1,652 | 1,676 | 147,600 |
| 2025/12/24 | 1,645 | 1,667 | 1,645 | 1,652 | 312,200 |
| 2025/12/23 | 1,658 | 1,680 | 1,633 | 1,648 | 407,400 |
| 2025/12/22 | 1,613 | 1,685 | 1,602 | 1,679 | 393,700 |
| 2025/12/19 | 1,593 | 1,611 | 1,575 | 1,583 | 419,600 |
| 2025/12/18 | 1,588 | 1,626 | 1,586 | 1,605 | 301,100 |
| 2025/12/17 | 1,561 | 1,622 | 1,553 | 1,605 | 479,300 |
| 2025/12/16 | 1,614 | 1,625 | 1,573 | 1,576 | 464,900 |
| 2025/12/15 | 1,635 | 1,665 | 1,610 | 1,654 | 502,000 |
| 2025/12/12 | 1,670 | 1,708 | 1,618 | 1,697 | 840,700 |
| 2025/12/11 | 1,687 | 1,688 | 1,638 | 1,652 | 429,000 |
| 2025/12/10 | 1,743 | 1,758 | 1,678 | 1,683 | 537,100 |
| 2025/12/09 | 1,718 | 1,749 | 1,705 | 1,740 | 398,600 |
| 2025/12/08 | 1,700 | 1,729 | 1,698 | 1,719 | 428,200 |
| 2025/12/05 | 1,670 | 1,715 | 1,664 | 1,693 | 455,900 |
| 2025/12/04 | 1,703 | 1,730 | 1,685 | 1,693 | 527,400 |
| 2025/12/03 | 1,699 | 1,714 | 1,683 | 1,697 | 498,700 |
| 2025/12/02 | 1,682 | 1,738 | 1,671 | 1,678 | 527,400 |
| 2025/12/01 | 1,670 | 1,710 | 1,668 | 1,687 | 565,900 |
| 2025/11/28 | 1,607 | 1,649 | 1,607 | 1,649 | 519,400 |
| 2025/11/27 | 1,570 | 1,599 | 1,556 | 1,584 | 353,900 |
| 2025/11/26 | 1,558 | 1,564 | 1,538 | 1,559 | 358,700 |
| 2025/11/25 | 1,531 | 1,580 | 1,524 | 1,563 | 589,200 |
| 2025/11/21 | 1,499 | 1,527 | 1,472 | 1,485 | 692,600 |
| 2025/11/20 | 1,516 | 1,546 | 1,502 | 1,539 | 1,199,800 |
| 2025/11/19 | 1,464 | 1,509 | 1,441 | 1,460 | 932,100 |
| 2025/11/18 | 1,459 | 1,514 | 1,429 | 1,453 | 2,574,800 |
| 2025/11/17 | 1,313 | 1,323 | 1,304 | 1,309 | 365,100 |
| 2025/11/14 | 1,276 | 1,313 | 1,274 | 1,297 | 477,600 |
| 2025/11/13 | 1,293 | 1,294 | 1,279 | 1,294 | 272,000 |
| 2025/11/12 | 1,259 | 1,291 | 1,257 | 1,281 | 528,000 |
| 2025/11/11 | 1,269 | 1,271 | 1,244 | 1,248 | 416,400 |
| 2025/11/10 | 1,259 | 1,267 | 1,236 | 1,248 | 573,300 |
| 2025/11/07 | 1,252 | 1,274 | 1,244 | 1,266 | 961,800 |
| 2025/11/06 | 1,312 | 1,312 | 1,213 | 1,250 | 3,043,500 |
| 2025/11/05 | 1,500 | 1,520 | 1,430 | 1,518 | 840,300 |
| 2025/11/04 | 1,543 | 1,578 | 1,540 | 1,540 | 470,900 |
| 2025/10/31 | 1,543 | 1,550 | 1,514 | 1,550 | 359,700 |
| 2025/10/30 | 1,517 | 1,533 | 1,508 | 1,524 | 631,700 |
| 2025/10/29 | 1,533 | 1,533 | 1,502 | 1,502 | 281,900 |
| 2025/10/28 | 1,559 | 1,571 | 1,521 | 1,523 | 292,000 |
| 2025/10/27 | 1,580 | 1,587 | 1,557 | 1,574 | 511,700 |
| 2025/10/24 | 1,505 | 1,538 | 1,505 | 1,526 | 449,900 |
| 2025/10/23 | 1,498 | 1,508 | 1,477 | 1,502 | 284,100 |
| 2025/10/22 | 1,489 | 1,504 | 1,475 | 1,504 | 393,600 |
| 2025/10/21 | 1,503 | 1,515 | 1,489 | 1,495 | 376,900 |
| 2025/10/20 | 1,495 | 1,499 | 1,486 | 1,496 | 340,800 |
| 2025/10/17 | 1,478 | 1,494 | 1,468 | 1,468 | 281,600 |
| 2025/10/16 | 1,517 | 1,520 | 1,460 | 1,480 | 600,800 |
| 2025/10/15 | 1,404 | 1,437 | 1,397 | 1,427 | 351,500 |
| 2025/10/14 | 1,403 | 1,427 | 1,374 | 1,380 | 385,500 |
| 2025/10/10 | 1,457 | 1,461 | 1,427 | 1,433 | 265,700 |
| 2025/10/09 | 1,465 | 1,480 | 1,455 | 1,473 | 285,600 |
| 2025/10/08 | 1,450 | 1,466 | 1,446 | 1,457 | 278,900 |
| 2025/10/07 | 1,439 | 1,477 | 1,434 | 1,454 | 362,800 |
| 2025/10/06 | 1,431 | 1,460 | 1,421 | 1,425 | 349,000 |
| 2025/10/03 | 1,404 | 1,418 | 1,389 | 1,412 | 268,000 |
| 2025/10/02 | 1,420 | 1,438 | 1,408 | 1,430 | 269,000 |
| 2025/10/01 | 1,472 | 1,472 | 1,416 | 1,417 | 303,800 |
| 2025/09/30 | 1,489 | 1,502 | 1,480 | 1,482 | 341,800 |
| 2025/09/29 | 1,497 | 1,500 | 1,471 | 1,471 | 278,900 |
| 2025/09/26 | 1,487 | 1,493 | 1,476 | 1,489 | 276,400 |
| 2025/09/25 | 1,486 | 1,494 | 1,475 | 1,487 | 254,700 |
| 2025/09/24 | 1,475 | 1,493 | 1,466 | 1,486 | 472,600 |
| 2025/09/22 | 1,440 | 1,478 | 1,440 | 1,467 | 267,800 |
| 2025/09/19 | 1,450 | 1,468 | 1,429 | 1,436 | 356,300 |
| 2025/09/18 | 1,427 | 1,457 | 1,415 | 1,450 | 333,200 |
| 2025/09/17 | 1,436 | 1,453 | 1,426 | 1,431 | 311,700 |
| 2025/09/16 | 1,402 | 1,448 | 1,402 | 1,442 | 484,600 |
| 2025/09/12 | 1,388 | 1,408 | 1,379 | 1,402 | 240,400 |
| 2025/09/11 | 1,385 | 1,396 | 1,380 | 1,396 | 137,900 |
| 2025/09/10 | 1,388 | 1,388 | 1,366 | 1,379 | 125,900 |
| 2025/09/09 | 1,394 | 1,402 | 1,373 | 1,385 | 246,000 |
| 2025/09/08 | 1,400 | 1,408 | 1,390 | 1,394 | 149,600 |
| 2025/09/05 | 1,376 | 1,402 | 1,376 | 1,397 | 282,000 |
| 2025/09/04 | 1,351 | 1,367 | 1,344 | 1,361 | 247,200 |
| 2025/09/03 | 1,338 | 1,358 | 1,332 | 1,351 | 197,400 |
| 2025/09/02 | 1,347 | 1,355 | 1,336 | 1,338 | 165,000 |
| 2025/09/01 | 1,360 | 1,360 | 1,315 | 1,347 | 312,100 |
| 2025/08/29 | 1,373 | 1,408 | 1,363 | 1,380 | 482,800 |
| 2025/08/28 | 1,359 | 1,371 | 1,351 | 1,370 | 309,100 |
| 2025/08/27 | 1,343 | 1,348 | 1,328 | 1,348 | 163,900 |
| 2025/08/26 | 1,350 | 1,358 | 1,328 | 1,329 | 172,300 |
| 2025/08/25 | 1,321 | 1,348 | 1,319 | 1,348 | 262,500 |
| 2025/08/22 | 1,290 | 1,329 | 1,286 | 1,313 | 228,100 |
| 2025/08/21 | 1,279 | 1,289 | 1,274 | 1,289 | 94,600 |
| 2025/08/20 | 1,300 | 1,303 | 1,279 | 1,279 | 122,200 |
| 2025/08/19 | 1,287 | 1,300 | 1,282 | 1,300 | 104,000 |
| 2025/08/18 | 1,274 | 1,295 | 1,273 | 1,291 | 94,700 |
| 2025/08/15 | 1,278 | 1,290 | 1,272 | 1,281 | 173,300 |
| 2025/08/14 | 1,297 | 1,300 | 1,277 | 1,284 | 123,700 |
| 2025/08/13 | 1,286 | 1,307 | 1,278 | 1,295 | 168,700 |
| 2025/08/12 | 1,300 | 1,307 | 1,279 | 1,291 | 269,000 |
| 2025/08/08 | 1,290 | 1,302 | 1,282 | 1,300 | 269,200 |
| 2025/08/07 | 1,275 | 1,300 | 1,272 | 1,281 | 351,300 |
| 2025/08/06 | 1,325 | 1,338 | 1,243 | 1,259 | 684,900 |
| 2025/08/05 | 1,304 | 1,325 | 1,301 | 1,309 | 228,200 |
| 2025/08/04 | 1,288 | 1,314 | 1,287 | 1,313 | 191,700 |
| 2025/08/01 | 1,310 | 1,336 | 1,304 | 1,336 | 287,700 |
| 2025/07/31 | 1,282 | 1,305 | 1,282 | 1,303 | 150,300 |
| 2025/07/30 | 1,288 | 1,291 | 1,274 | 1,282 | 113,200 |
| 2025/07/29 | 1,271 | 1,287 | 1,268 | 1,287 | 148,400 |
| 2025/07/28 | 1,277 | 1,299 | 1,277 | 1,288 | 148,700 |
| 2025/07/25 | 1,270 | 1,278 | 1,265 | 1,270 | 202,100 |
| 2025/07/24 | 1,249 | 1,269 | 1,249 | 1,264 | 294,000 |
| 2025/07/23 | 1,232 | 1,249 | 1,232 | 1,244 | 217,500 |
| 2025/07/22 | 1,218 | 1,240 | 1,212 | 1,212 | 177,100 |
| 2025/07/18 | 1,233 | 1,239 | 1,218 | 1,218 | 251,400 |
| 2025/07/17 | 1,201 | 1,229 | 1,201 | 1,226 | 115,600 |
| 2025/07/16 | 1,222 | 1,225 | 1,205 | 1,210 | 136,500 |
| 2025/07/15 | 1,190 | 1,214 | 1,181 | 1,214 | 146,300 |
| 2025/07/14 | 1,215 | 1,224 | 1,207 | 1,218 | 123,500 |
| 2025/07/11 | 1,222 | 1,232 | 1,215 | 1,221 | 138,300 |
| 2025/07/10 | 1,228 | 1,228 | 1,199 | 1,210 | 204,500 |
| 2025/07/09 | 1,214 | 1,230 | 1,212 | 1,230 | 174,300 |
| 2025/07/08 | 1,189 | 1,213 | 1,188 | 1,206 | 176,200 |
| 2025/07/07 | 1,208 | 1,211 | 1,190 | 1,194 | 90,900 |
| 2025/07/04 | 1,223 | 1,229 | 1,212 | 1,215 | 136,700 |
| 2025/07/03 | 1,193 | 1,219 | 1,193 | 1,214 | 165,700 |
| 2025/07/02 | 1,188 | 1,202 | 1,187 | 1,191 | 144,100 |
| 2025/07/01 | 1,188 | 1,198 | 1,178 | 1,196 | 144,800 |
| 2025/06/30 | 1,192 | 1,203 | 1,185 | 1,189 | 185,800 |
| 2025/06/27 | 1,178 | 1,194 | 1,171 | 1,183 | 161,500 |
| 2025/06/26 | 1,153 | 1,170 | 1,153 | 1,170 | 101,100 |
| 2025/06/25 | 1,150 | 1,162 | 1,140 | 1,162 | 122,500 |
| 2025/06/24 | 1,166 | 1,170 | 1,146 | 1,150 | 85,000 |
| 2025/06/23 | 1,156 | 1,156 | 1,134 | 1,152 | 98,000 |
| 2025/06/20 | 1,159 | 1,169 | 1,155 | 1,160 | 216,100 |
| 2025/06/19 | 1,156 | 1,164 | 1,150 | 1,160 | 109,500 |
| 2025/06/18 | 1,146 | 1,168 | 1,146 | 1,168 | 121,200 |
| 2025/06/17 | 1,147 | 1,160 | 1,139 | 1,154 | 103,600 |
| 2025/06/16 | 1,147 | 1,153 | 1,136 | 1,141 | 150,700 |
| 2025/06/13 | 1,173 | 1,181 | 1,139 | 1,143 | 168,800 |
| 2025/06/12 | 1,189 | 1,199 | 1,185 | 1,190 | 85,200 |
| 2025/06/11 | 1,197 | 1,211 | 1,188 | 1,198 | 109,900 |
| 2025/06/10 | 1,196 | 1,214 | 1,180 | 1,180 | 261,200 |
| 2025/06/09 | 1,193 | 1,214 | 1,192 | 1,200 | 149,400 |
| 2025/06/06 | 1,184 | 1,191 | 1,171 | 1,181 | 131,200 |
| 2025/06/05 | 1,159 | 1,180 | 1,159 | 1,180 | 143,600 |
| 2025/06/04 | 1,175 | 1,176 | 1,148 | 1,165 | 127,900 |
| 2025/06/03 | 1,183 | 1,187 | 1,163 | 1,169 | 142,800 |
| 2025/06/02 | 1,166 | 1,179 | 1,157 | 1,162 | 145,300 |
| 2025/05/30 | 1,164 | 1,189 | 1,157 | 1,189 | 204,900 |
| 2025/05/29 | 1,174 | 1,200 | 1,174 | 1,183 | 201,800 |
| 2025/05/28 | 1,164 | 1,175 | 1,164 | 1,168 | 152,800 |
| 2025/05/27 | 1,158 | 1,163 | 1,152 | 1,156 | 102,300 |
| 2025/05/26 | 1,146 | 1,158 | 1,146 | 1,150 | 108,600 |
| 2025/05/23 | 1,128 | 1,155 | 1,128 | 1,147 | 152,100 |
| 2025/05/22 | 1,112 | 1,130 | 1,110 | 1,122 | 113,100 |
| 2025/05/21 | 1,139 | 1,144 | 1,120 | 1,123 | 129,700 |
| 2025/05/20 | 1,147 | 1,150 | 1,125 | 1,131 | 221,900 |
| 2025/05/19 | 1,157 | 1,162 | 1,142 | 1,151 | 130,800 |
| 2025/05/16 | 1,190 | 1,208 | 1,151 | 1,160 | 174,800 |
| 2025/05/15 | 1,190 | 1,201 | 1,177 | 1,193 | 220,500 |
| 2025/05/14 | 1,230 | 1,234 | 1,196 | 1,210 | 239,600 |
| 2025/05/13 | 1,198 | 1,229 | 1,170 | 1,211 | 489,800 |
| 2025/05/12 | 1,160 | 1,169 | 1,122 | 1,142 | 481,800 |
| 2025/05/09 | 1,165 | 1,178 | 1,159 | 1,169 | 162,800 |
| 2025/05/08 | 1,175 | 1,178 | 1,164 | 1,165 | 101,400 |
| 2025/05/07 | 1,172 | 1,190 | 1,157 | 1,178 | 293,500 |
| 2025/05/02 | 1,177 | 1,178 | 1,155 | 1,172 | 178,100 |
| 2025/05/01 | 1,155 | 1,177 | 1,154 | 1,162 | 114,700 |
| 2025/04/30 | 1,168 | 1,170 | 1,153 | 1,170 | 116,400 |
| 2025/04/28 | 1,176 | 1,183 | 1,158 | 1,160 | 174,900 |
| 2025/04/25 | 1,145 | 1,172 | 1,139 | 1,167 | 192,800 |
| 2025/04/24 | 1,150 | 1,153 | 1,134 | 1,134 | 172,900 |
| 2025/04/23 | 1,128 | 1,150 | 1,120 | 1,127 | 229,200 |
| 2025/04/22 | 1,080 | 1,091 | 1,079 | 1,082 | 219,100 |
| 2025/04/21 | 1,106 | 1,114 | 1,084 | 1,091 | 211,100 |
| 2025/04/18 | 1,112 | 1,119 | 1,104 | 1,117 | 151,300 |
| 2025/04/17 | 1,095 | 1,106 | 1,094 | 1,106 | 104,600 |