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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,140 | 1,190 | 1,140 | 1,190 | 11,000 |
| 1987/12/26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1987/12/25 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1987/12/24 | 1,330 | 1,340 | 1,260 | 1,260 | 19,000 |
| 1987/12/23 | 1,260 | 1,340 | 1,260 | 1,310 | 78,000 |
| 1987/12/22 | 1,280 | 1,300 | 1,230 | 1,300 | 71,000 |
| 1987/12/21 | 1,170 | 1,260 | 1,170 | 1,260 | 101,000 |
| 1987/12/18 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 |
| 1987/12/17 | 1,070 | 1,110 | 1,070 | 1,070 | 24,000 |
| 1987/12/16 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1987/12/15 | 1,110 | 1,130 | 1,100 | 1,100 | 19,000 |
| 1987/12/14 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1987/12/11 | 1,090 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1987/12/10 | 1,120 | 1,150 | 1,120 | 1,130 | 21,000 |
| 1987/12/09 | 1,150 | 1,150 | 1,120 | 1,120 | 59,000 |
| 1987/12/08 | 1,080 | 1,120 | 1,080 | 1,120 | 16,000 |
| 1987/12/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1987/12/04 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 |
| 1987/12/03 | 1,060 | 1,060 | 1,040 | 1,040 | 22,000 |
| 1987/12/02 | 1,090 | 1,090 | 1,060 | 1,060 | 16,000 |
| 1987/12/01 | 1,030 | 1,070 | 1,000 | 1,050 | 16,000 |
| 1987/11/30 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1987/11/28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/11/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1987/11/26 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 |
| 1987/11/25 | 1,150 | 1,160 | 1,120 | 1,120 | 11,000 |
| 1987/11/20 | 1,140 | 1,150 | 1,100 | 1,150 | 14,000 |
| 1987/11/18 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 |
| 1987/11/17 | 1,140 | 1,140 | 1,080 | 1,080 | 31,000 |
| 1987/11/16 | 1,180 | 1,180 | 1,110 | 1,110 | 36,000 |
| 1987/11/13 | 1,120 | 1,180 | 1,120 | 1,160 | 59,000 |
| 1987/11/12 | 999 | 999 | 999 | 999 | 15,000 |
| 1987/11/11 | 961 | 961 | 910 | 910 | 37,000 |
| 1987/11/10 | 1,000 | 1,000 | 950 | 950 | 29,000 |
| 1987/11/09 | 1,070 | 1,070 | 1,010 | 1,010 | 8,000 |
| 1987/11/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1987/11/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1987/11/05 | 1,070 | 1,070 | 1,030 | 1,030 | 26,000 |
| 1987/11/04 | 1,070 | 1,090 | 1,060 | 1,090 | 9,000 |
| 1987/11/02 | 1,100 | 1,100 | 1,080 | 1,090 | 29,000 |
| 1987/10/31 | 1,110 | 1,140 | 1,100 | 1,140 | 29,000 |
| 1987/10/30 | 1,030 | 1,100 | 1,030 | 1,050 | 24,000 |
| 1987/10/29 | 999 | 1,050 | 999 | 1,010 | 30,000 |
| 1987/10/28 | 1,170 | 1,170 | 1,050 | 1,050 | 107,000 |
| 1987/10/27 | 1,070 | 1,140 | 1,070 | 1,140 | 42,000 |
| 1987/10/26 | 1,150 | 1,150 | 1,060 | 1,090 | 14,000 |
| 1987/10/24 | 1,200 | 1,200 | 1,160 | 1,200 | 20,000 |
| 1987/10/23 | 1,150 | 1,170 | 1,150 | 1,160 | 47,000 |
| 1987/10/22 | 1,360 | 1,360 | 1,290 | 1,290 | 53,000 |
| 1987/10/21 | 1,200 | 1,300 | 1,200 | 1,280 | 45,000 |
| 1987/10/19 | 1,390 | 1,400 | 1,390 | 1,400 | 20,000 |
| 1987/10/16 | 1,490 | 1,490 | 1,460 | 1,490 | 13,000 |
| 1987/10/15 | 1,490 | 1,500 | 1,450 | 1,500 | 29,000 |
| 1987/10/14 | 1,550 | 1,550 | 1,500 | 1,510 | 14,000 |
| 1987/10/13 | 1,500 | 1,530 | 1,480 | 1,530 | 21,000 |
| 1987/10/12 | 1,530 | 1,530 | 1,480 | 1,480 | 10,000 |
| 1987/10/09 | 1,530 | 1,540 | 1,500 | 1,510 | 36,000 |
| 1987/10/08 | 1,600 | 1,600 | 1,520 | 1,520 | 24,000 |
| 1987/10/07 | 1,600 | 1,620 | 1,570 | 1,600 | 57,000 |
| 1987/10/06 | 1,650 | 1,650 | 1,600 | 1,610 | 40,000 |
| 1987/10/05 | 1,690 | 1,700 | 1,620 | 1,650 | 78,000 |
| 1987/10/03 | 1,640 | 1,670 | 1,640 | 1,660 | 66,000 |
| 1987/10/02 | 1,600 | 1,640 | 1,570 | 1,580 | 85,000 |
| 1987/10/01 | 1,660 | 1,660 | 1,570 | 1,600 | 208,000 |
| 1987/09/30 | 1,580 | 1,670 | 1,560 | 1,630 | 165,000 |
| 1987/09/29 | 1,510 | 1,550 | 1,480 | 1,550 | 130,000 |
| 1987/09/28 | 1,490 | 1,490 | 1,470 | 1,480 | 14,000 |
| 1987/09/26 | 1,470 | 1,490 | 1,450 | 1,450 | 19,000 |
| 1987/09/25 | 1,400 | 1,420 | 1,400 | 1,400 | 4,000 |
| 1987/09/24 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 |
| 1987/09/22 | 1,440 | 1,440 | 1,410 | 1,440 | 4,000 |
| 1987/09/21 | 1,480 | 1,490 | 1,450 | 1,450 | 12,000 |
| 1987/09/18 | 1,490 | 1,510 | 1,460 | 1,480 | 89,000 |
| 1987/09/17 | 1,440 | 1,490 | 1,430 | 1,460 | 99,000 |
| 1987/09/16 | 1,390 | 1,460 | 1,390 | 1,440 | 377,000 |
| 1987/09/14 | 1,380 | 1,400 | 1,380 | 1,400 | 16,000 |
| 1987/09/11 | 1,360 | 1,370 | 1,340 | 1,340 | 21,000 |
| 1987/09/10 | 1,300 | 1,370 | 1,300 | 1,370 | 17,000 |
| 1987/09/09 | 1,300 | 1,300 | 1,260 | 1,290 | 11,000 |
| 1987/09/08 | 1,240 | 1,260 | 1,240 | 1,240 | 7,000 |
| 1987/09/07 | 1,240 | 1,240 | 1,200 | 1,240 | 13,000 |
| 1987/09/05 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1987/09/04 | 1,220 | 1,260 | 1,220 | 1,260 | 14,000 |
| 1987/09/03 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 |
| 1987/09/02 | 1,250 | 1,250 | 1,240 | 1,240 | 203,000 |
| 1987/09/01 | 1,250 | 1,300 | 1,240 | 1,300 | 6,000 |
| 1987/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/08/25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1987/08/24 | 1,250 | 1,310 | 1,250 | 1,310 | 18,000 |
| 1987/08/22 | 1,280 | 1,280 | 1,240 | 1,240 | 3,000 |
| 1987/08/21 | 1,300 | 1,320 | 1,280 | 1,280 | 18,000 |
| 1987/08/20 | 1,280 | 1,300 | 1,270 | 1,270 | 10,000 |
| 1987/08/19 | 1,300 | 1,310 | 1,290 | 1,300 | 40,000 |
| 1987/08/18 | 1,370 | 1,390 | 1,360 | 1,360 | 24,000 |
| 1987/08/17 | 1,360 | 1,390 | 1,350 | 1,380 | 18,000 |
| 1987/08/14 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 |
| 1987/08/13 | 1,370 | 1,400 | 1,350 | 1,380 | 16,000 |
| 1987/08/12 | 1,370 | 1,400 | 1,370 | 1,380 | 10,000 |
| 1987/08/11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1987/08/10 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 |
| 1987/08/07 | 1,430 | 1,430 | 1,370 | 1,390 | 15,000 |
| 1987/08/06 | 1,430 | 1,450 | 1,380 | 1,420 | 58,000 |
| 1987/08/05 | 1,410 | 1,430 | 1,410 | 1,430 | 6,000 |
| 1987/08/04 | 1,410 | 1,430 | 1,390 | 1,430 | 8,000 |
| 1987/08/03 | 1,420 | 1,460 | 1,400 | 1,410 | 129,000 |
| 1987/08/01 | 1,350 | 1,430 | 1,350 | 1,430 | 54,000 |
| 1987/07/31 | 1,400 | 1,400 | 1,370 | 1,370 | 70,000 |
| 1987/07/30 | 1,410 | 1,430 | 1,380 | 1,380 | 69,000 |
| 1987/07/29 | 1,410 | 1,410 | 1,350 | 1,380 | 87,000 |
| 1987/07/28 | 1,320 | 1,400 | 1,320 | 1,390 | 45,000 |
| 1987/07/27 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 |
| 1987/07/25 | 1,380 | 1,380 | 1,340 | 1,340 | 18,000 |
| 1987/07/24 | 1,320 | 1,370 | 1,320 | 1,370 | 42,000 |
| 1987/07/23 | 1,320 | 1,350 | 1,280 | 1,340 | 90,000 |
| 1987/07/22 | 1,350 | 1,450 | 1,310 | 1,310 | 200,000 |
| 1987/07/21 | 1,290 | 1,370 | 1,290 | 1,360 | 149,000 |
| 1987/07/20 | 1,320 | 1,330 | 1,260 | 1,330 | 47,000 |
| 1987/07/17 | 1,340 | 1,370 | 1,290 | 1,340 | 358,000 |
| 1987/07/16 | 1,340 | 1,400 | 1,320 | 1,360 | 1,191,000 |
| 1987/07/15 | 1,220 | 1,370 | 1,220 | 1,360 | 664,000 |
| 1987/07/14 | 1,110 | 1,170 | 1,110 | 1,170 | 129,000 |
| 1987/07/13 | 1,130 | 1,130 | 1,100 | 1,130 | 23,000 |
| 1987/07/10 | 1,060 | 1,130 | 1,060 | 1,100 | 26,000 |
| 1987/07/09 | 1,050 | 1,070 | 1,010 | 1,060 | 27,000 |
| 1987/07/08 | 1,110 | 1,150 | 1,050 | 1,060 | 140,000 |
| 1987/07/07 | 1,090 | 1,190 | 1,090 | 1,130 | 328,000 |
| 1987/07/06 | 1,090 | 1,110 | 1,070 | 1,070 | 211,000 |
| 1987/07/04 | 1,070 | 1,100 | 1,070 | 1,100 | 188,000 |
| 1987/07/03 | 1,040 | 1,070 | 1,030 | 1,060 | 57,000 |
| 1987/07/02 | 995 | 1,020 | 991 | 1,020 | 30,000 |
| 1987/07/01 | 1,050 | 1,050 | 990 | 1,000 | 70,000 |
| 1987/06/30 | 980 | 1,030 | 973 | 1,030 | 114,000 |
| 1987/06/29 | 990 | 990 | 958 | 975 | 61,000 |
| 1987/06/27 | 1,040 | 1,040 | 980 | 980 | 52,000 |
| 1987/06/26 | 1,060 | 1,060 | 1,020 | 1,020 | 86,000 |
| 1987/06/25 | 1,040 | 1,070 | 1,010 | 1,050 | 90,000 |
| 1987/06/24 | 1,110 | 1,120 | 1,050 | 1,050 | 244,000 |
| 1987/06/23 | 1,050 | 1,110 | 1,050 | 1,110 | 550,000 |
| 1987/06/22 | 1,020 | 1,060 | 1,000 | 1,050 | 214,000 |
| 1987/06/19 | 976 | 1,020 | 950 | 1,020 | 168,000 |
| 1987/06/18 | 980 | 990 | 961 | 980 | 80,000 |
| 1987/06/17 | 999 | 1,010 | 970 | 982 | 88,000 |
| 1987/06/16 | 1,030 | 1,040 | 990 | 990 | 125,000 |
| 1987/06/15 | 1,020 | 1,050 | 989 | 1,010 | 213,000 |
| 1987/06/12 | 915 | 1,020 | 915 | 1,010 | 304,000 |
| 1987/06/11 | 900 | 918 | 880 | 918 | 37,000 |
| 1987/06/10 | 904 | 904 | 880 | 880 | 61,000 |
| 1987/06/09 | 918 | 925 | 900 | 905 | 91,000 |
| 1987/06/08 | 900 | 915 | 890 | 915 | 96,000 |
| 1987/06/06 | 880 | 900 | 880 | 900 | 20,000 |
| 1987/06/05 | 890 | 900 | 870 | 870 | 50,000 |
| 1987/06/04 | 875 | 890 | 870 | 890 | 35,000 |
| 1987/06/03 | 870 | 870 | 845 | 855 | 64,000 |
| 1987/06/02 | 880 | 880 | 870 | 871 | 31,000 |
| 1987/06/01 | 880 | 880 | 861 | 861 | 56,000 |
| 1987/05/30 | 889 | 889 | 866 | 880 | 42,000 |
| 1987/05/29 | 870 | 890 | 855 | 890 | 158,000 |
| 1987/05/28 | 870 | 873 | 860 | 860 | 170,000 |
| 1987/05/27 | 830 | 840 | 825 | 835 | 69,000 |
| 1987/05/26 | 779 | 810 | 779 | 810 | 63,000 |
| 1987/05/25 | 785 | 785 | 775 | 785 | 10,000 |
| 1987/05/23 | 790 | 790 | 775 | 775 | 20,000 |
| 1987/05/22 | 782 | 790 | 780 | 789 | 29,000 |
| 1987/05/21 | 780 | 783 | 770 | 783 | 61,000 |
| 1987/05/20 | 751 | 781 | 751 | 762 | 27,000 |
| 1987/05/19 | 749 | 751 | 749 | 750 | 4,000 |
| 1987/05/18 | 751 | 752 | 750 | 750 | 12,000 |
| 1987/05/15 | 760 | 760 | 750 | 750 | 17,000 |
| 1987/05/14 | 773 | 773 | 750 | 750 | 22,000 |
| 1987/05/13 | 727 | 758 | 727 | 758 | 31,000 |
| 1987/05/12 | 730 | 730 | 715 | 730 | 9,000 |
| 1987/05/11 | 734 | 734 | 730 | 730 | 2,000 |
| 1987/05/08 | 715 | 735 | 715 | 735 | 18,000 |
| 1987/05/06 | 741 | 741 | 738 | 739 | 43,000 |
| 1987/05/02 | 750 | 750 | 740 | 740 | 4,000 |
| 1987/05/01 | 740 | 750 | 730 | 740 | 18,000 |
| 1987/04/30 | 735 | 745 | 730 | 740 | 8,000 |
| 1987/04/27 | 699 | 728 | 699 | 728 | 11,000 |
| 1987/04/25 | 730 | 730 | 710 | 710 | 24,000 |
| 1987/04/24 | 759 | 760 | 720 | 730 | 25,000 |
| 1987/04/23 | 763 | 763 | 763 | 763 | 2,000 |
| 1987/04/22 | 750 | 765 | 747 | 765 | 16,000 |
| 1987/04/21 | 755 | 766 | 755 | 760 | 15,000 |
| 1987/04/20 | 732 | 754 | 732 | 754 | 9,000 |
| 1987/04/17 | 721 | 740 | 720 | 720 | 39,000 |
| 1987/04/16 | 720 | 720 | 720 | 720 | 12,000 |
| 1987/04/14 | 780 | 780 | 769 | 770 | 18,000 |
| 1987/04/13 | 769 | 779 | 769 | 779 | 8,000 |
| 1987/04/10 | 779 | 779 | 779 | 779 | 10,000 |
| 1987/04/08 | 721 | 721 | 721 | 721 | 3,000 |
| 1987/04/07 | 720 | 720 | 720 | 720 | 4,000 |
| 1987/04/06 | 730 | 730 | 730 | 730 | 2,000 |
| 1987/03/31 | 700 | 700 | 700 | 700 | 1,000 |
| 1987/03/28 | 780 | 780 | 776 | 776 | 4,000 |
| 1987/03/27 | 790 | 790 | 780 | 780 | 11,000 |
| 1987/03/25 | 819 | 819 | 790 | 790 | 5,000 |
| 1987/03/24 | 825 | 825 | 820 | 820 | 32,000 |
| 1987/03/23 | 848 | 848 | 825 | 825 | 10,000 |
| 1987/03/20 | 855 | 860 | 845 | 845 | 18,000 |
| 1987/03/19 | 830 | 830 | 830 | 830 | 14,000 |
| 1987/03/18 | 850 | 850 | 840 | 850 | 15,000 |
| 1987/03/17 | 825 | 849 | 825 | 849 | 18,000 |
| 1987/03/16 | 821 | 825 | 821 | 825 | 10,000 |
| 1987/03/13 | 829 | 830 | 820 | 820 | 4,000 |
| 1987/03/12 | 822 | 830 | 821 | 828 | 8,000 |
| 1987/03/11 | 805 | 819 | 805 | 819 | 4,000 |
| 1987/03/10 | 820 | 820 | 820 | 820 | 4,000 |
| 1987/03/06 | 798 | 798 | 790 | 790 | 22,000 |
| 1987/03/05 | 791 | 798 | 791 | 798 | 62,000 |
| 1987/03/04 | 801 | 801 | 801 | 801 | 1,000 |
| 1987/03/03 | 801 | 801 | 801 | 801 | 1,000 |
| 1987/03/02 | 790 | 790 | 790 | 790 | 14,000 |
| 1987/02/27 | 829 | 829 | 819 | 819 | 7,000 |
| 1987/02/26 | 831 | 831 | 819 | 819 | 5,000 |
| 1987/02/24 | 855 | 855 | 850 | 850 | 2,000 |
| 1987/02/23 | 869 | 869 | 850 | 850 | 13,000 |
| 1987/02/20 | 859 | 859 | 859 | 859 | 1,000 |
| 1987/02/18 | 815 | 815 | 815 | 815 | 1,000 |
| 1987/02/17 | 825 | 825 | 825 | 825 | 3,000 |
| 1987/02/16 | 835 | 835 | 835 | 835 | 2,000 |
| 1987/02/13 | 830 | 830 | 830 | 830 | 1,000 |
| 1987/02/10 | 829 | 829 | 820 | 820 | 8,000 |
| 1987/02/04 | 795 | 796 | 795 | 795 | 9,000 |
| 1987/02/03 | 801 | 801 | 799 | 799 | 15,000 |
| 1987/02/02 | 830 | 830 | 800 | 800 | 11,000 |
| 1987/01/31 | 815 | 820 | 815 | 820 | 2,000 |
| 1987/01/30 | 775 | 785 | 771 | 785 | 10,000 |
| 1987/01/29 | 795 | 795 | 780 | 780 | 16,000 |
| 1987/01/28 | 815 | 815 | 790 | 790 | 44,000 |
| 1987/01/27 | 819 | 819 | 800 | 805 | 12,000 |
| 1987/01/26 | 821 | 821 | 819 | 819 | 11,000 |
| 1987/01/24 | 820 | 820 | 819 | 820 | 6,000 |
| 1987/01/23 | 821 | 821 | 820 | 820 | 3,000 |
| 1987/01/22 | 821 | 821 | 820 | 820 | 2,000 |
| 1987/01/21 | 790 | 790 | 790 | 790 | 2,000 |
| 1987/01/20 | 800 | 800 | 790 | 790 | 10,000 |
| 1987/01/19 | 835 | 835 | 830 | 835 | 12,000 |
| 1987/01/16 | 850 | 851 | 850 | 850 | 11,000 |
| 1987/01/14 | 870 | 870 | 860 | 860 | 15,000 |
| 1987/01/13 | 871 | 871 | 850 | 870 | 7,000 |
| 1987/01/12 | 875 | 878 | 870 | 870 | 22,000 |
| 1987/01/09 | 870 | 871 | 870 | 871 | 4,000 |
| 1987/01/08 | 870 | 870 | 870 | 870 | 10,000 |
| 1987/01/07 | 898 | 899 | 889 | 889 | 21,000 |
| 1987/01/06 | 901 | 915 | 900 | 900 | 4,000 |
| 1987/01/05 | 915 | 915 | 900 | 900 | 9,000 |