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 |
|---|---|---|---|---|---|
| 1992/12/30 | 909 | 920 | 909 | 910 | 73,000 |
| 1992/12/29 | 923 | 923 | 919 | 919 | 20,000 |
| 1992/12/28 | 932 | 932 | 912 | 922 | 20,000 |
| 1992/12/25 | 938 | 939 | 933 | 933 | 26,000 |
| 1992/12/24 | 946 | 946 | 936 | 936 | 17,000 |
| 1992/12/22 | 951 | 951 | 941 | 942 | 100,000 |
| 1992/12/21 | 950 | 951 | 943 | 950 | 124,000 |
| 1992/12/18 | 920 | 938 | 920 | 933 | 180,000 |
| 1992/12/17 | 920 | 929 | 915 | 920 | 84,000 |
| 1992/12/16 | 919 | 921 | 910 | 910 | 71,000 |
| 1992/12/15 | 925 | 925 | 915 | 920 | 37,000 |
| 1992/12/14 | 945 | 945 | 925 | 925 | 45,000 |
| 1992/12/11 | 919 | 950 | 919 | 947 | 250,000 |
| 1992/12/10 | 910 | 921 | 909 | 911 | 243,000 |
| 1992/12/09 | 908 | 915 | 908 | 910 | 113,000 |
| 1992/12/08 | 914 | 915 | 910 | 910 | 130,000 |
| 1992/12/07 | 915 | 915 | 911 | 911 | 57,000 |
| 1992/12/04 | 919 | 919 | 900 | 915 | 32,000 |
| 1992/12/03 | 935 | 940 | 921 | 921 | 59,000 |
| 1992/12/02 | 936 | 945 | 927 | 945 | 78,000 |
| 1992/12/01 | 920 | 936 | 920 | 926 | 150,000 |
| 1992/11/30 | 903 | 921 | 903 | 921 | 150,000 |
| 1992/11/27 | 894 | 905 | 894 | 902 | 129,000 |
| 1992/11/26 | 884 | 910 | 880 | 904 | 73,000 |
| 1992/11/25 | 860 | 875 | 860 | 875 | 42,000 |
| 1992/11/24 | 864 | 883 | 864 | 875 | 35,000 |
| 1992/11/20 | 853 | 855 | 830 | 855 | 133,000 |
| 1992/11/19 | 853 | 857 | 830 | 850 | 101,000 |
| 1992/11/18 | 825 | 851 | 825 | 850 | 43,000 |
| 1992/11/17 | 839 | 839 | 825 | 825 | 21,000 |
| 1992/11/16 | 841 | 851 | 841 | 843 | 19,000 |
| 1992/11/13 | 860 | 860 | 840 | 851 | 89,000 |
| 1992/11/12 | 882 | 882 | 856 | 860 | 26,000 |
| 1992/11/11 | 881 | 890 | 880 | 884 | 36,000 |
| 1992/11/10 | 887 | 888 | 880 | 887 | 84,000 |
| 1992/11/09 | 910 | 910 | 891 | 891 | 129,000 |
| 1992/11/06 | 928 | 930 | 915 | 916 | 126,000 |
| 1992/11/05 | 924 | 937 | 917 | 929 | 202,000 |
| 1992/11/04 | 917 | 933 | 915 | 924 | 510,000 |
| 1992/11/02 | 889 | 915 | 888 | 915 | 236,000 |
| 1992/10/30 | 883 | 893 | 876 | 888 | 314,000 |
| 1992/10/29 | 839 | 901 | 838 | 893 | 562,000 |
| 1992/10/28 | 840 | 843 | 830 | 840 | 174,000 |
| 1992/10/27 | 849 | 849 | 830 | 835 | 92,000 |
| 1992/10/26 | 867 | 867 | 846 | 850 | 95,000 |
| 1992/10/23 | 836 | 870 | 836 | 870 | 243,000 |
| 1992/10/22 | 813 | 816 | 813 | 816 | 111,000 |
| 1992/10/21 | 816 | 821 | 813 | 816 | 108,000 |
| 1992/10/20 | 820 | 820 | 816 | 816 | 58,000 |
| 1992/10/19 | 830 | 840 | 820 | 820 | 164,000 |
| 1992/10/16 | 830 | 841 | 830 | 830 | 83,000 |
| 1992/10/15 | 815 | 825 | 815 | 820 | 203,000 |
| 1992/10/14 | 824 | 824 | 813 | 820 | 106,000 |
| 1992/10/13 | 825 | 830 | 822 | 824 | 65,000 |
| 1992/10/12 | 825 | 830 | 825 | 830 | 87,000 |
| 1992/10/09 | 846 | 846 | 845 | 845 | 9,000 |
| 1992/10/08 | 866 | 866 | 856 | 856 | 54,000 |
| 1992/10/07 | 841 | 871 | 841 | 871 | 40,000 |
| 1992/10/06 | 834 | 840 | 831 | 840 | 7,000 |
| 1992/10/05 | 829 | 834 | 815 | 834 | 72,000 |
| 1992/10/02 | 851 | 851 | 833 | 834 | 82,000 |
| 1992/10/01 | 865 | 870 | 851 | 851 | 54,000 |
| 1992/09/30 | 880 | 880 | 865 | 865 | 54,000 |
| 1992/09/29 | 896 | 896 | 880 | 890 | 63,000 |
| 1992/09/28 | 911 | 911 | 901 | 901 | 31,000 |
| 1992/09/25 | 912 | 930 | 912 | 921 | 49,000 |
| 1992/09/24 | 920 | 920 | 910 | 910 | 104,000 |
| 1992/09/22 | 900 | 900 | 896 | 900 | 71,000 |
| 1992/09/21 | 906 | 910 | 906 | 910 | 51,000 |
| 1992/09/18 | 893 | 905 | 885 | 886 | 61,000 |
| 1992/09/17 | 905 | 905 | 890 | 893 | 78,000 |
| 1992/09/16 | 896 | 897 | 890 | 895 | 61,000 |
| 1992/09/14 | 891 | 901 | 891 | 895 | 9,000 |
| 1992/09/11 | 900 | 902 | 900 | 901 | 73,000 |
| 1992/09/10 | 902 | 910 | 900 | 900 | 103,000 |
| 1992/09/09 | 902 | 902 | 892 | 892 | 15,000 |
| 1992/09/08 | 896 | 906 | 892 | 892 | 50,000 |
| 1992/09/07 | 909 | 913 | 900 | 900 | 80,000 |
| 1992/09/04 | 942 | 942 | 899 | 899 | 73,000 |
| 1992/09/03 | 910 | 930 | 910 | 930 | 139,000 |
| 1992/09/02 | 910 | 910 | 910 | 910 | 16,000 |
| 1992/09/01 | 940 | 940 | 927 | 927 | 25,000 |
| 1992/08/31 | 930 | 930 | 911 | 930 | 64,000 |
| 1992/08/28 | 900 | 930 | 890 | 930 | 184,000 |
| 1992/08/27 | 890 | 910 | 890 | 900 | 107,000 |
| 1992/08/26 | 880 | 890 | 870 | 870 | 46,000 |
| 1992/08/25 | 871 | 889 | 871 | 889 | 106,000 |
| 1992/08/24 | 846 | 881 | 836 | 881 | 222,000 |
| 1992/08/21 | 800 | 820 | 800 | 820 | 144,000 |
| 1992/08/20 | 776 | 811 | 772 | 790 | 93,000 |
| 1992/08/19 | 770 | 780 | 750 | 780 | 111,000 |
| 1992/08/18 | 780 | 780 | 760 | 760 | 275,000 |
| 1992/08/17 | 769 | 790 | 769 | 780 | 13,000 |
| 1992/08/14 | 760 | 768 | 760 | 765 | 123,000 |
| 1992/08/13 | 785 | 785 | 760 | 760 | 36,000 |
| 1992/08/12 | 810 | 811 | 810 | 810 | 59,000 |
| 1992/08/11 | 858 | 858 | 820 | 820 | 20,000 |
| 1992/08/10 | 858 | 858 | 858 | 858 | 17,000 |
| 1992/08/07 | 920 | 920 | 900 | 900 | 46,000 |
| 1992/08/06 | 940 | 940 | 920 | 925 | 39,000 |
| 1992/08/05 | 940 | 946 | 930 | 935 | 111,000 |
| 1992/08/04 | 960 | 960 | 940 | 940 | 346,000 |
| 1992/08/03 | 950 | 960 | 940 | 960 | 15,000 |
| 1992/07/31 | 940 | 961 | 940 | 950 | 68,000 |
| 1992/07/30 | 940 | 940 | 920 | 935 | 87,000 |
| 1992/07/29 | 955 | 955 | 940 | 940 | 72,000 |
| 1992/07/28 | 940 | 950 | 940 | 950 | 29,000 |
| 1992/07/27 | 964 | 964 | 940 | 940 | 22,000 |
| 1992/07/24 | 980 | 980 | 940 | 940 | 64,000 |
| 1992/07/23 | 945 | 979 | 945 | 979 | 36,000 |
| 1992/07/22 | 990 | 990 | 960 | 970 | 45,000 |
| 1992/07/21 | 1,000 | 1,020 | 1,000 | 1,020 | 36,000 |
| 1992/07/20 | 1,030 | 1,040 | 1,000 | 1,000 | 28,000 |
| 1992/07/17 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1992/07/16 | 1,050 | 1,070 | 1,050 | 1,070 | 133,000 |
| 1992/07/15 | 1,050 | 1,070 | 1,050 | 1,070 | 110,000 |
| 1992/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 70,000 |
| 1992/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1992/07/10 | 1,070 | 1,070 | 1,030 | 1,030 | 49,000 |
| 1992/07/09 | 1,070 | 1,080 | 1,070 | 1,070 | 40,000 |
| 1992/07/08 | 1,100 | 1,100 | 1,060 | 1,080 | 46,000 |
| 1992/07/07 | 1,090 | 1,100 | 1,090 | 1,090 | 198,000 |
| 1992/07/06 | 1,090 | 1,090 | 1,090 | 1,090 | 53,000 |
| 1992/07/03 | 1,090 | 1,090 | 1,080 | 1,090 | 77,000 |
| 1992/07/02 | 1,050 | 1,090 | 1,050 | 1,080 | 241,000 |
| 1992/07/01 | 1,020 | 1,050 | 1,010 | 1,050 | 145,000 |
| 1992/06/30 | 1,000 | 1,020 | 1,000 | 1,010 | 32,000 |
| 1992/06/29 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 |
| 1992/06/26 | 1,020 | 1,020 | 1,010 | 1,020 | 41,000 |
| 1992/06/25 | 1,000 | 1,010 | 1,000 | 1,010 | 45,000 |
| 1992/06/24 | 1,010 | 1,010 | 1,000 | 1,000 | 35,000 |
| 1992/06/23 | 1,030 | 1,030 | 990 | 1,000 | 24,000 |
| 1992/06/22 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1992/06/19 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
| 1992/06/18 | 1,010 | 1,030 | 1,000 | 1,030 | 121,000 |
| 1992/06/17 | 1,030 | 1,030 | 1,010 | 1,020 | 90,000 |
| 1992/06/16 | 1,070 | 1,070 | 1,060 | 1,070 | 101,000 |
| 1992/06/15 | 1,080 | 1,080 | 1,050 | 1,050 | 30,000 |
| 1992/06/12 | 1,090 | 1,090 | 1,070 | 1,070 | 200,000 |
| 1992/06/11 | 1,050 | 1,070 | 1,040 | 1,070 | 95,000 |
| 1992/06/10 | 1,060 | 1,080 | 1,040 | 1,050 | 143,000 |
| 1992/06/09 | 1,060 | 1,070 | 1,060 | 1,060 | 84,000 |
| 1992/06/08 | 1,070 | 1,070 | 1,070 | 1,070 | 26,000 |
| 1992/06/04 | 1,080 | 1,080 | 1,080 | 1,080 | 28,000 |
| 1992/06/03 | 1,080 | 1,080 | 1,070 | 1,080 | 142,000 |
| 1992/06/02 | 1,110 | 1,110 | 1,080 | 1,080 | 110,000 |
| 1992/06/01 | 1,110 | 1,110 | 1,110 | 1,110 | 17,000 |
| 1992/05/29 | 1,120 | 1,120 | 1,100 | 1,120 | 40,000 |
| 1992/05/28 | 1,100 | 1,130 | 1,100 | 1,130 | 71,000 |
| 1992/05/27 | 1,110 | 1,120 | 1,100 | 1,120 | 90,000 |
| 1992/05/26 | 1,130 | 1,130 | 1,120 | 1,120 | 26,000 |
| 1992/05/25 | 1,130 | 1,130 | 1,110 | 1,110 | 33,000 |
| 1992/05/22 | 1,110 | 1,130 | 1,100 | 1,100 | 226,000 |
| 1992/05/21 | 1,200 | 1,200 | 1,100 | 1,130 | 325,000 |
| 1992/05/20 | 1,240 | 1,240 | 1,210 | 1,220 | 72,000 |
| 1992/05/19 | 1,210 | 1,230 | 1,210 | 1,220 | 86,000 |
| 1992/05/18 | 1,240 | 1,240 | 1,190 | 1,210 | 58,000 |
| 1992/05/15 | 1,250 | 1,250 | 1,200 | 1,230 | 64,000 |
| 1992/05/14 | 1,260 | 1,260 | 1,200 | 1,260 | 118,000 |
| 1992/05/13 | 1,260 | 1,270 | 1,220 | 1,250 | 101,000 |
| 1992/05/12 | 1,300 | 1,300 | 1,240 | 1,280 | 83,000 |
| 1992/05/11 | 1,290 | 1,290 | 1,270 | 1,290 | 119,000 |
| 1992/05/08 | 1,260 | 1,280 | 1,250 | 1,260 | 373,000 |
| 1992/05/07 | 1,270 | 1,270 | 1,250 | 1,270 | 123,000 |
| 1992/05/06 | 1,220 | 1,250 | 1,220 | 1,250 | 248,000 |
| 1992/05/01 | 1,210 | 1,220 | 1,190 | 1,220 | 75,000 |
| 1992/04/30 | 1,210 | 1,220 | 1,200 | 1,210 | 93,000 |
| 1992/04/28 | 1,230 | 1,230 | 1,190 | 1,210 | 137,000 |
| 1992/04/27 | 1,220 | 1,240 | 1,200 | 1,210 | 186,000 |
| 1992/04/24 | 1,170 | 1,230 | 1,170 | 1,220 | 455,000 |
| 1992/04/23 | 1,120 | 1,180 | 1,120 | 1,170 | 223,000 |
| 1992/04/22 | 1,120 | 1,120 | 1,100 | 1,120 | 43,000 |
| 1992/04/21 | 1,100 | 1,130 | 1,080 | 1,080 | 152,000 |
| 1992/04/20 | 1,140 | 1,140 | 1,120 | 1,120 | 97,000 |
| 1992/04/17 | 1,170 | 1,180 | 1,150 | 1,170 | 171,000 |
| 1992/04/16 | 1,180 | 1,190 | 1,150 | 1,170 | 242,000 |
| 1992/04/15 | 1,130 | 1,160 | 1,120 | 1,160 | 146,000 |
| 1992/04/14 | 1,060 | 1,120 | 1,050 | 1,090 | 35,000 |
| 1992/04/13 | 1,130 | 1,130 | 1,080 | 1,100 | 83,000 |
| 1992/04/10 | 1,090 | 1,130 | 1,090 | 1,130 | 318,000 |
| 1992/04/09 | 1,050 | 1,090 | 1,050 | 1,070 | 62,000 |
| 1992/04/08 | 1,060 | 1,070 | 1,060 | 1,070 | 194,000 |
| 1992/04/07 | 1,100 | 1,100 | 1,070 | 1,070 | 76,000 |
| 1992/04/06 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1992/04/03 | 1,060 | 1,060 | 1,020 | 1,040 | 120,000 |
| 1992/04/02 | 1,090 | 1,090 | 1,020 | 1,020 | 93,000 |
| 1992/04/01 | 1,080 | 1,100 | 1,040 | 1,040 | 191,000 |
| 1992/03/31 | 1,060 | 1,070 | 1,050 | 1,060 | 50,000 |
| 1992/03/30 | 1,080 | 1,100 | 1,070 | 1,070 | 43,000 |
| 1992/03/27 | 1,090 | 1,100 | 1,080 | 1,100 | 15,000 |
| 1992/03/26 | 1,110 | 1,130 | 1,100 | 1,100 | 17,000 |
| 1992/03/25 | 1,100 | 1,110 | 1,090 | 1,110 | 22,000 |
| 1992/03/24 | 1,120 | 1,120 | 1,080 | 1,080 | 18,000 |
| 1992/03/23 | 1,120 | 1,120 | 1,090 | 1,110 | 25,000 |
| 1992/03/19 | 1,050 | 1,100 | 1,050 | 1,090 | 83,000 |
| 1992/03/18 | 1,070 | 1,070 | 1,040 | 1,040 | 80,000 |
| 1992/03/17 | 1,080 | 1,080 | 1,050 | 1,050 | 37,000 |
| 1992/03/16 | 1,110 | 1,110 | 1,100 | 1,110 | 31,000 |
| 1992/03/13 | 1,080 | 1,100 | 1,070 | 1,100 | 74,000 |
| 1992/03/12 | 1,090 | 1,100 | 1,080 | 1,090 | 62,000 |
| 1992/03/11 | 1,090 | 1,100 | 1,070 | 1,100 | 43,000 |
| 1992/03/10 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1992/03/09 | 1,090 | 1,110 | 1,090 | 1,110 | 10,000 |
| 1992/03/06 | 1,100 | 1,100 | 1,080 | 1,090 | 69,000 |
| 1992/03/05 | 1,140 | 1,140 | 1,100 | 1,100 | 110,000 |
| 1992/03/04 | 1,150 | 1,170 | 1,140 | 1,150 | 81,000 |
| 1992/03/03 | 1,180 | 1,200 | 1,160 | 1,170 | 124,000 |
| 1992/03/02 | 1,200 | 1,220 | 1,180 | 1,180 | 30,000 |
| 1992/02/28 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 |
| 1992/02/27 | 1,220 | 1,220 | 1,220 | 1,220 | 17,000 |
| 1992/02/26 | 1,180 | 1,180 | 1,170 | 1,180 | 38,000 |
| 1992/02/25 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 |
| 1992/02/24 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 |
| 1992/02/21 | 1,230 | 1,250 | 1,220 | 1,250 | 57,000 |
| 1992/02/20 | 1,210 | 1,210 | 1,210 | 1,210 | 62,000 |
| 1992/02/19 | 1,200 | 1,220 | 1,200 | 1,220 | 31,000 |
| 1992/02/18 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1992/02/17 | 1,180 | 1,190 | 1,160 | 1,190 | 24,000 |
| 1992/02/14 | 1,210 | 1,210 | 1,200 | 1,200 | 33,000 |
| 1992/02/13 | 1,220 | 1,220 | 1,210 | 1,220 | 31,000 |
| 1992/02/12 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 |
| 1992/02/10 | 1,260 | 1,260 | 1,230 | 1,240 | 12,000 |
| 1992/02/07 | 1,290 | 1,300 | 1,260 | 1,280 | 106,000 |
| 1992/02/06 | 1,270 | 1,290 | 1,270 | 1,280 | 53,000 |
| 1992/02/05 | 1,290 | 1,300 | 1,290 | 1,290 | 29,000 |
| 1992/02/04 | 1,260 | 1,300 | 1,260 | 1,290 | 59,000 |
| 1992/02/03 | 1,290 | 1,290 | 1,250 | 1,270 | 30,000 |
| 1992/01/31 | 1,240 | 1,280 | 1,220 | 1,280 | 210,000 |
| 1992/01/30 | 1,250 | 1,250 | 1,240 | 1,250 | 54,000 |
| 1992/01/29 | 1,250 | 1,250 | 1,230 | 1,230 | 36,000 |
| 1992/01/28 | 1,230 | 1,250 | 1,230 | 1,250 | 22,000 |
| 1992/01/27 | 1,260 | 1,260 | 1,220 | 1,230 | 10,000 |
| 1992/01/24 | 1,240 | 1,250 | 1,230 | 1,240 | 22,000 |
| 1992/01/23 | 1,240 | 1,270 | 1,230 | 1,230 | 41,000 |
| 1992/01/22 | 1,200 | 1,250 | 1,190 | 1,250 | 44,000 |
| 1992/01/21 | 1,200 | 1,200 | 1,180 | 1,200 | 22,000 |
| 1992/01/20 | 1,260 | 1,260 | 1,180 | 1,200 | 34,000 |
| 1992/01/17 | 1,240 | 1,260 | 1,240 | 1,250 | 122,000 |
| 1992/01/16 | 1,250 | 1,250 | 1,230 | 1,240 | 25,000 |
| 1992/01/14 | 1,220 | 1,230 | 1,220 | 1,230 | 51,000 |
| 1992/01/13 | 1,240 | 1,240 | 1,200 | 1,230 | 85,000 |
| 1992/01/10 | 1,260 | 1,260 | 1,230 | 1,230 | 77,000 |
| 1992/01/09 | 1,270 | 1,270 | 1,260 | 1,270 | 28,000 |
| 1992/01/08 | 1,280 | 1,280 | 1,240 | 1,270 | 147,000 |
| 1992/01/07 | 1,300 | 1,300 | 1,270 | 1,280 | 98,000 |
| 1992/01/06 | 1,250 | 1,280 | 1,250 | 1,270 | 33,000 |