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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,200 | 1,230 | 1,200 | 1,220 | 52,000 |
| 1993/12/29 | 1,210 | 1,220 | 1,200 | 1,220 | 246,000 |
| 1993/12/28 | 1,200 | 1,210 | 1,190 | 1,210 | 48,000 |
| 1993/12/27 | 1,210 | 1,220 | 1,180 | 1,200 | 150,000 |
| 1993/12/24 | 1,240 | 1,240 | 1,210 | 1,220 | 46,000 |
| 1993/12/22 | 1,230 | 1,250 | 1,210 | 1,250 | 35,000 |
| 1993/12/21 | 1,250 | 1,250 | 1,190 | 1,230 | 91,000 |
| 1993/12/20 | 1,250 | 1,260 | 1,230 | 1,230 | 159,000 |
| 1993/12/17 | 1,270 | 1,270 | 1,250 | 1,260 | 95,000 |
| 1993/12/16 | 1,210 | 1,270 | 1,210 | 1,250 | 324,000 |
| 1993/12/15 | 1,190 | 1,220 | 1,190 | 1,220 | 143,000 |
| 1993/12/14 | 1,220 | 1,220 | 1,200 | 1,210 | 55,000 |
| 1993/12/13 | 1,160 | 1,220 | 1,160 | 1,220 | 280,000 |
| 1993/12/10 | 1,150 | 1,200 | 1,130 | 1,200 | 102,000 |
| 1993/12/09 | 1,100 | 1,160 | 1,100 | 1,100 | 45,000 |
| 1993/12/08 | 1,100 | 1,120 | 1,080 | 1,110 | 122,000 |
| 1993/12/07 | 1,090 | 1,100 | 1,090 | 1,100 | 47,000 |
| 1993/12/06 | 1,100 | 1,100 | 1,090 | 1,100 | 115,000 |
| 1993/12/03 | 1,100 | 1,120 | 1,080 | 1,100 | 176,000 |
| 1993/12/02 | 1,050 | 1,140 | 1,050 | 1,140 | 121,000 |
| 1993/12/01 | 970 | 971 | 970 | 971 | 24,000 |
| 1993/11/30 | 940 | 950 | 940 | 950 | 70,000 |
| 1993/11/29 | 970 | 970 | 940 | 940 | 26,000 |
| 1993/11/26 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1993/11/25 | 1,040 | 1,050 | 1,010 | 1,010 | 89,000 |
| 1993/11/24 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1993/11/22 | 1,120 | 1,120 | 1,050 | 1,060 | 35,000 |
| 1993/11/19 | 1,120 | 1,120 | 1,100 | 1,100 | 29,000 |
| 1993/11/18 | 1,110 | 1,120 | 1,090 | 1,100 | 60,000 |
| 1993/11/17 | 1,140 | 1,140 | 1,100 | 1,100 | 151,000 |
| 1993/11/16 | 1,150 | 1,160 | 1,140 | 1,140 | 22,000 |
| 1993/11/15 | 1,180 | 1,180 | 1,150 | 1,160 | 66,000 |
| 1993/11/12 | 1,180 | 1,200 | 1,180 | 1,180 | 121,000 |
| 1993/11/11 | 1,160 | 1,190 | 1,160 | 1,180 | 39,000 |
| 1993/11/10 | 1,160 | 1,170 | 1,150 | 1,160 | 54,000 |
| 1993/11/09 | 1,220 | 1,220 | 1,140 | 1,160 | 111,000 |
| 1993/11/08 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1993/11/05 | 1,200 | 1,220 | 1,180 | 1,220 | 33,000 |
| 1993/11/04 | 1,240 | 1,240 | 1,200 | 1,220 | 53,000 |
| 1993/11/02 | 1,220 | 1,230 | 1,220 | 1,220 | 19,000 |
| 1993/11/01 | 1,250 | 1,250 | 1,210 | 1,230 | 100,000 |
| 1993/10/29 | 1,220 | 1,240 | 1,220 | 1,220 | 79,000 |
| 1993/10/28 | 1,210 | 1,230 | 1,210 | 1,210 | 72,000 |
| 1993/10/27 | 1,230 | 1,240 | 1,210 | 1,220 | 112,000 |
| 1993/10/26 | 1,260 | 1,260 | 1,230 | 1,250 | 94,000 |
| 1993/10/25 | 1,250 | 1,270 | 1,240 | 1,270 | 58,000 |
| 1993/10/22 | 1,270 | 1,290 | 1,260 | 1,290 | 40,000 |
| 1993/10/21 | 1,290 | 1,290 | 1,280 | 1,290 | 95,000 |
| 1993/10/20 | 1,290 | 1,290 | 1,270 | 1,290 | 137,000 |
| 1993/10/19 | 1,300 | 1,300 | 1,290 | 1,300 | 151,000 |
| 1993/10/18 | 1,250 | 1,310 | 1,250 | 1,290 | 281,000 |
| 1993/10/15 | 1,260 | 1,260 | 1,240 | 1,260 | 43,000 |
| 1993/10/14 | 1,270 | 1,270 | 1,250 | 1,260 | 68,000 |
| 1993/10/13 | 1,260 | 1,270 | 1,250 | 1,270 | 137,000 |
| 1993/10/12 | 1,250 | 1,260 | 1,240 | 1,260 | 236,000 |
| 1993/10/08 | 1,250 | 1,270 | 1,230 | 1,230 | 172,000 |
| 1993/10/07 | 1,250 | 1,260 | 1,230 | 1,230 | 227,000 |
| 1993/10/06 | 1,240 | 1,250 | 1,210 | 1,240 | 20,000 |
| 1993/10/05 | 1,220 | 1,240 | 1,220 | 1,240 | 38,000 |
| 1993/10/04 | 1,220 | 1,240 | 1,210 | 1,220 | 98,000 |
| 1993/10/01 | 1,220 | 1,240 | 1,220 | 1,220 | 51,000 |
| 1993/09/30 | 1,250 | 1,250 | 1,210 | 1,220 | 115,000 |
| 1993/09/29 | 1,250 | 1,260 | 1,240 | 1,250 | 48,000 |
| 1993/09/28 | 1,250 | 1,260 | 1,240 | 1,240 | 73,000 |
| 1993/09/27 | 1,250 | 1,250 | 1,230 | 1,250 | 77,000 |
| 1993/09/24 | 1,250 | 1,250 | 1,240 | 1,250 | 146,000 |
| 1993/09/22 | 1,250 | 1,250 | 1,240 | 1,250 | 71,000 |
| 1993/09/21 | 1,250 | 1,260 | 1,250 | 1,250 | 133,000 |
| 1993/09/20 | 1,230 | 1,270 | 1,230 | 1,250 | 83,000 |
| 1993/09/17 | 1,220 | 1,240 | 1,220 | 1,230 | 63,000 |
| 1993/09/16 | 1,250 | 1,250 | 1,210 | 1,230 | 92,000 |
| 1993/09/14 | 1,260 | 1,270 | 1,250 | 1,270 | 23,000 |
| 1993/09/13 | 1,270 | 1,280 | 1,250 | 1,280 | 89,000 |
| 1993/09/10 | 1,240 | 1,250 | 1,230 | 1,250 | 121,000 |
| 1993/09/09 | 1,230 | 1,230 | 1,230 | 1,230 | 43,000 |
| 1993/09/08 | 1,220 | 1,250 | 1,220 | 1,250 | 30,000 |
| 1993/09/07 | 1,230 | 1,240 | 1,230 | 1,230 | 45,000 |
| 1993/09/06 | 1,250 | 1,260 | 1,250 | 1,250 | 58,000 |
| 1993/09/03 | 1,230 | 1,260 | 1,230 | 1,250 | 56,000 |
| 1993/09/02 | 1,250 | 1,250 | 1,220 | 1,250 | 103,000 |
| 1993/09/01 | 1,240 | 1,250 | 1,220 | 1,250 | 130,000 |
| 1993/08/31 | 1,250 | 1,250 | 1,250 | 1,250 | 55,000 |
| 1993/08/30 | 1,240 | 1,270 | 1,240 | 1,270 | 14,000 |
| 1993/08/27 | 1,250 | 1,270 | 1,250 | 1,270 | 154,000 |
| 1993/08/26 | 1,200 | 1,250 | 1,190 | 1,250 | 38,000 |
| 1993/08/25 | 1,180 | 1,200 | 1,180 | 1,190 | 115,000 |
| 1993/08/24 | 1,210 | 1,210 | 1,180 | 1,180 | 136,000 |
| 1993/08/23 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1993/08/20 | 1,260 | 1,260 | 1,220 | 1,250 | 40,000 |
| 1993/08/19 | 1,210 | 1,240 | 1,210 | 1,230 | 28,000 |
| 1993/08/18 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 |
| 1993/08/17 | 1,270 | 1,270 | 1,220 | 1,240 | 43,000 |
| 1993/08/16 | 1,260 | 1,280 | 1,260 | 1,280 | 31,000 |
| 1993/08/13 | 1,250 | 1,280 | 1,240 | 1,280 | 148,000 |
| 1993/08/12 | 1,190 | 1,260 | 1,190 | 1,260 | 72,000 |
| 1993/08/11 | 1,200 | 1,210 | 1,180 | 1,200 | 106,000 |
| 1993/08/10 | 1,210 | 1,210 | 1,180 | 1,200 | 105,000 |
| 1993/08/09 | 1,180 | 1,210 | 1,180 | 1,200 | 112,000 |
| 1993/08/06 | 1,210 | 1,210 | 1,200 | 1,200 | 110,000 |
| 1993/08/05 | 1,230 | 1,230 | 1,210 | 1,210 | 107,000 |
| 1993/08/04 | 1,240 | 1,260 | 1,240 | 1,250 | 77,000 |
| 1993/08/03 | 1,260 | 1,270 | 1,250 | 1,260 | 53,000 |
| 1993/08/02 | 1,280 | 1,280 | 1,230 | 1,270 | 31,000 |
| 1993/07/30 | 1,270 | 1,270 | 1,250 | 1,270 | 72,000 |
| 1993/07/29 | 1,270 | 1,280 | 1,250 | 1,270 | 89,000 |
| 1993/07/28 | 1,240 | 1,240 | 1,230 | 1,230 | 39,000 |
| 1993/07/27 | 1,250 | 1,280 | 1,230 | 1,260 | 82,000 |
| 1993/07/26 | 1,260 | 1,260 | 1,250 | 1,250 | 19,000 |
| 1993/07/23 | 1,260 | 1,270 | 1,260 | 1,270 | 24,000 |
| 1993/07/22 | 1,300 | 1,300 | 1,270 | 1,270 | 45,000 |
| 1993/07/21 | 1,300 | 1,300 | 1,290 | 1,300 | 166,000 |
| 1993/07/20 | 1,320 | 1,320 | 1,300 | 1,310 | 230,000 |
| 1993/07/19 | 1,310 | 1,330 | 1,290 | 1,330 | 350,000 |
| 1993/07/16 | 1,280 | 1,290 | 1,280 | 1,290 | 104,000 |
| 1993/07/15 | 1,300 | 1,300 | 1,290 | 1,300 | 223,000 |
| 1993/07/14 | 1,330 | 1,330 | 1,280 | 1,300 | 97,000 |
| 1993/07/13 | 1,330 | 1,350 | 1,310 | 1,340 | 315,000 |
| 1993/07/12 | 1,280 | 1,330 | 1,270 | 1,330 | 227,000 |
| 1993/07/09 | 1,240 | 1,270 | 1,230 | 1,270 | 185,000 |
| 1993/07/08 | 1,180 | 1,250 | 1,180 | 1,250 | 90,000 |
| 1993/07/07 | 1,210 | 1,210 | 1,210 | 1,210 | 32,000 |
| 1993/07/06 | 1,210 | 1,210 | 1,190 | 1,200 | 52,000 |
| 1993/07/05 | 1,200 | 1,200 | 1,180 | 1,200 | 239,000 |
| 1993/07/02 | 1,180 | 1,200 | 1,180 | 1,200 | 50,000 |
| 1993/07/01 | 1,180 | 1,180 | 1,160 | 1,170 | 33,000 |
| 1993/06/30 | 1,170 | 1,180 | 1,170 | 1,180 | 24,000 |
| 1993/06/29 | 1,190 | 1,200 | 1,170 | 1,180 | 20,000 |
| 1993/06/28 | 1,200 | 1,210 | 1,190 | 1,200 | 30,000 |
| 1993/06/25 | 1,200 | 1,210 | 1,200 | 1,200 | 148,000 |
| 1993/06/24 | 1,200 | 1,200 | 1,190 | 1,200 | 49,000 |
| 1993/06/23 | 1,200 | 1,200 | 1,190 | 1,200 | 106,000 |
| 1993/06/22 | 1,150 | 1,200 | 1,150 | 1,200 | 38,000 |
| 1993/06/21 | 1,170 | 1,190 | 1,140 | 1,150 | 86,000 |
| 1993/06/18 | 1,160 | 1,210 | 1,160 | 1,210 | 85,000 |
| 1993/06/17 | 1,170 | 1,170 | 1,150 | 1,160 | 196,000 |
| 1993/06/16 | 1,140 | 1,180 | 1,140 | 1,160 | 180,000 |
| 1993/06/15 | 1,160 | 1,180 | 1,140 | 1,140 | 14,000 |
| 1993/06/14 | 1,230 | 1,230 | 1,190 | 1,190 | 83,000 |
| 1993/06/11 | 1,230 | 1,230 | 1,220 | 1,230 | 22,000 |
| 1993/06/10 | 1,190 | 1,230 | 1,190 | 1,230 | 33,000 |
| 1993/06/08 | 1,230 | 1,240 | 1,210 | 1,220 | 61,000 |
| 1993/06/07 | 1,240 | 1,250 | 1,240 | 1,240 | 41,000 |
| 1993/06/04 | 1,250 | 1,260 | 1,240 | 1,240 | 120,000 |
| 1993/06/03 | 1,210 | 1,260 | 1,210 | 1,250 | 105,000 |
| 1993/06/02 | 1,180 | 1,210 | 1,170 | 1,200 | 149,000 |
| 1993/06/01 | 1,180 | 1,180 | 1,160 | 1,160 | 24,000 |
| 1993/05/31 | 1,160 | 1,180 | 1,160 | 1,160 | 41,000 |
| 1993/05/28 | 1,170 | 1,170 | 1,160 | 1,160 | 37,000 |
| 1993/05/27 | 1,180 | 1,200 | 1,170 | 1,190 | 84,000 |
| 1993/05/26 | 1,180 | 1,180 | 1,170 | 1,170 | 38,000 |
| 1993/05/25 | 1,210 | 1,210 | 1,170 | 1,180 | 115,000 |
| 1993/05/24 | 1,170 | 1,200 | 1,170 | 1,190 | 17,000 |
| 1993/05/21 | 1,170 | 1,170 | 1,160 | 1,170 | 35,000 |
| 1993/05/20 | 1,240 | 1,240 | 1,160 | 1,190 | 72,000 |
| 1993/05/19 | 1,220 | 1,220 | 1,180 | 1,220 | 37,000 |
| 1993/05/18 | 1,240 | 1,240 | 1,220 | 1,240 | 86,000 |
| 1993/05/17 | 1,250 | 1,250 | 1,220 | 1,230 | 150,000 |
| 1993/05/14 | 1,260 | 1,270 | 1,220 | 1,230 | 237,000 |
| 1993/05/13 | 1,240 | 1,250 | 1,220 | 1,240 | 167,000 |
| 1993/05/12 | 1,220 | 1,240 | 1,220 | 1,230 | 167,000 |
| 1993/05/11 | 1,200 | 1,220 | 1,200 | 1,200 | 212,000 |
| 1993/05/10 | 1,250 | 1,250 | 1,200 | 1,200 | 125,000 |
| 1993/05/07 | 1,260 | 1,260 | 1,230 | 1,240 | 131,000 |
| 1993/05/06 | 1,240 | 1,260 | 1,230 | 1,260 | 236,000 |
| 1993/04/30 | 1,190 | 1,220 | 1,180 | 1,220 | 117,000 |
| 1993/04/28 | 1,180 | 1,220 | 1,160 | 1,180 | 133,000 |
| 1993/04/27 | 1,140 | 1,160 | 1,140 | 1,140 | 102,000 |
| 1993/04/26 | 1,180 | 1,180 | 1,150 | 1,150 | 100,000 |
| 1993/04/23 | 1,160 | 1,180 | 1,160 | 1,180 | 90,000 |
| 1993/04/22 | 1,160 | 1,180 | 1,160 | 1,160 | 61,000 |
| 1993/04/21 | 1,170 | 1,170 | 1,140 | 1,160 | 126,000 |
| 1993/04/20 | 1,170 | 1,170 | 1,150 | 1,170 | 172,000 |
| 1993/04/19 | 1,160 | 1,160 | 1,130 | 1,160 | 195,000 |
| 1993/04/16 | 1,210 | 1,220 | 1,160 | 1,160 | 95,000 |
| 1993/04/15 | 1,180 | 1,210 | 1,180 | 1,210 | 357,000 |
| 1993/04/14 | 1,230 | 1,230 | 1,160 | 1,160 | 136,000 |
| 1993/04/13 | 1,150 | 1,230 | 1,150 | 1,230 | 303,000 |
| 1993/04/12 | 1,140 | 1,140 | 1,120 | 1,140 | 184,000 |
| 1993/04/09 | 1,140 | 1,170 | 1,140 | 1,140 | 213,000 |
| 1993/04/08 | 1,160 | 1,160 | 1,110 | 1,140 | 258,000 |
| 1993/04/07 | 1,090 | 1,170 | 1,080 | 1,170 | 468,000 |
| 1993/04/06 | 1,080 | 1,090 | 1,070 | 1,090 | 47,000 |
| 1993/04/05 | 1,120 | 1,130 | 1,100 | 1,120 | 160,000 |
| 1993/04/02 | 1,090 | 1,140 | 1,090 | 1,120 | 245,000 |
| 1993/04/01 | 1,060 | 1,090 | 1,050 | 1,090 | 178,000 |
| 1993/03/31 | 1,110 | 1,110 | 1,070 | 1,080 | 183,000 |
| 1993/03/30 | 1,110 | 1,110 | 1,090 | 1,100 | 165,000 |
| 1993/03/29 | 1,120 | 1,130 | 1,090 | 1,120 | 204,000 |
| 1993/03/26 | 1,060 | 1,130 | 1,050 | 1,100 | 338,000 |
| 1993/03/25 | 1,010 | 1,050 | 1,010 | 1,050 | 311,000 |
| 1993/03/24 | 985 | 1,010 | 985 | 1,010 | 289,000 |
| 1993/03/23 | 972 | 990 | 972 | 985 | 170,000 |
| 1993/03/22 | 972 | 975 | 968 | 968 | 27,000 |
| 1993/03/19 | 975 | 980 | 975 | 975 | 193,000 |
| 1993/03/18 | 941 | 985 | 941 | 975 | 178,000 |
| 1993/03/17 | 940 | 950 | 940 | 949 | 46,000 |
| 1993/03/16 | 949 | 965 | 940 | 940 | 101,000 |
| 1993/03/15 | 939 | 939 | 939 | 939 | 29,000 |
| 1993/03/12 | 925 | 939 | 925 | 925 | 162,000 |
| 1993/03/11 | 912 | 930 | 912 | 925 | 41,000 |
| 1993/03/10 | 923 | 923 | 906 | 910 | 74,000 |
| 1993/03/09 | 931 | 935 | 920 | 923 | 157,000 |
| 1993/03/08 | 902 | 925 | 900 | 901 | 196,000 |
| 1993/03/05 | 906 | 910 | 905 | 910 | 52,000 |
| 1993/03/04 | 911 | 916 | 905 | 905 | 49,000 |
| 1993/03/03 | 920 | 920 | 912 | 912 | 59,000 |
| 1993/03/02 | 911 | 920 | 910 | 920 | 18,000 |
| 1993/03/01 | 935 | 935 | 925 | 925 | 61,000 |
| 1993/02/26 | 924 | 930 | 923 | 928 | 18,000 |
| 1993/02/25 | 930 | 930 | 920 | 923 | 19,000 |
| 1993/02/24 | 940 | 940 | 930 | 930 | 87,000 |
| 1993/02/23 | 945 | 945 | 940 | 940 | 54,000 |
| 1993/02/22 | 950 | 950 | 945 | 950 | 64,000 |
| 1993/02/19 | 950 | 955 | 945 | 950 | 35,000 |
| 1993/02/18 | 947 | 950 | 942 | 950 | 17,000 |
| 1993/02/17 | 935 | 950 | 934 | 950 | 43,000 |
| 1993/02/16 | 934 | 945 | 931 | 943 | 45,000 |
| 1993/02/15 | 930 | 935 | 930 | 934 | 56,000 |
| 1993/02/12 | 950 | 950 | 930 | 938 | 130,000 |
| 1993/02/10 | 958 | 965 | 957 | 960 | 151,000 |
| 1993/02/09 | 991 | 994 | 973 | 985 | 312,000 |
| 1993/02/08 | 986 | 996 | 981 | 996 | 252,000 |
| 1993/02/05 | 968 | 987 | 968 | 987 | 462,000 |
| 1993/02/04 | 955 | 970 | 949 | 965 | 139,000 |
| 1993/02/03 | 960 | 960 | 950 | 955 | 125,000 |
| 1993/02/02 | 938 | 960 | 936 | 960 | 222,000 |
| 1993/02/01 | 920 | 938 | 920 | 938 | 52,000 |
| 1993/01/29 | 930 | 939 | 925 | 939 | 150,000 |
| 1993/01/28 | 915 | 930 | 915 | 929 | 155,000 |
| 1993/01/27 | 908 | 915 | 900 | 915 | 122,000 |
| 1993/01/26 | 900 | 908 | 900 | 908 | 11,000 |
| 1993/01/25 | 904 | 910 | 900 | 908 | 131,000 |
| 1993/01/22 | 909 | 909 | 900 | 905 | 80,000 |
| 1993/01/21 | 903 | 912 | 903 | 910 | 81,000 |
| 1993/01/20 | 910 | 913 | 902 | 913 | 119,000 |
| 1993/01/19 | 900 | 905 | 900 | 905 | 85,000 |
| 1993/01/18 | 901 | 910 | 901 | 908 | 128,000 |
| 1993/01/14 | 901 | 915 | 900 | 915 | 593,000 |
| 1993/01/13 | 881 | 891 | 880 | 891 | 13,000 |
| 1993/01/12 | 900 | 900 | 891 | 891 | 43,000 |
| 1993/01/11 | 909 | 909 | 895 | 900 | 46,000 |
| 1993/01/08 | 905 | 929 | 905 | 925 | 30,000 |
| 1993/01/07 | 930 | 930 | 911 | 925 | 154,000 |
| 1993/01/06 | 923 | 930 | 910 | 930 | 45,000 |
| 1993/01/05 | 916 | 925 | 916 | 921 | 96,000 |
| 1993/01/04 | 910 | 911 | 910 | 911 | 23,000 |