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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,510 | 1,520 | 1,510 | 1,520 | 29,000 |
| 1995/12/28 | 1,500 | 1,500 | 1,480 | 1,490 | 79,000 |
| 1995/12/27 | 1,520 | 1,520 | 1,500 | 1,500 | 68,000 |
| 1995/12/26 | 1,500 | 1,520 | 1,490 | 1,490 | 108,000 |
| 1995/12/25 | 1,520 | 1,520 | 1,490 | 1,520 | 168,000 |
| 1995/12/22 | 1,430 | 1,500 | 1,420 | 1,500 | 338,000 |
| 1995/12/21 | 1,410 | 1,420 | 1,400 | 1,410 | 91,000 |
| 1995/12/20 | 1,420 | 1,420 | 1,410 | 1,410 | 277,000 |
| 1995/12/19 | 1,430 | 1,430 | 1,400 | 1,410 | 251,000 |
| 1995/12/18 | 1,470 | 1,470 | 1,440 | 1,450 | 140,000 |
| 1995/12/15 | 1,490 | 1,490 | 1,460 | 1,470 | 88,000 |
| 1995/12/14 | 1,490 | 1,500 | 1,480 | 1,490 | 106,000 |
| 1995/12/13 | 1,490 | 1,500 | 1,480 | 1,500 | 117,000 |
| 1995/12/12 | 1,470 | 1,500 | 1,470 | 1,490 | 189,000 |
| 1995/12/11 | 1,490 | 1,490 | 1,460 | 1,460 | 100,000 |
| 1995/12/08 | 1,510 | 1,520 | 1,490 | 1,490 | 195,000 |
| 1995/12/07 | 1,510 | 1,530 | 1,510 | 1,530 | 349,000 |
| 1995/12/06 | 1,520 | 1,530 | 1,480 | 1,490 | 333,000 |
| 1995/12/05 | 1,560 | 1,560 | 1,510 | 1,510 | 105,000 |
| 1995/12/04 | 1,580 | 1,580 | 1,550 | 1,560 | 258,000 |
| 1995/12/01 | 1,550 | 1,560 | 1,540 | 1,550 | 578,000 |
| 1995/11/30 | 1,520 | 1,560 | 1,520 | 1,540 | 497,000 |
| 1995/11/29 | 1,480 | 1,510 | 1,480 | 1,510 | 237,000 |
| 1995/11/28 | 1,450 | 1,480 | 1,450 | 1,460 | 74,000 |
| 1995/11/27 | 1,430 | 1,450 | 1,430 | 1,450 | 105,000 |
| 1995/11/24 | 1,380 | 1,400 | 1,380 | 1,400 | 91,000 |
| 1995/11/22 | 1,430 | 1,430 | 1,400 | 1,410 | 168,000 |
| 1995/11/21 | 1,410 | 1,440 | 1,410 | 1,440 | 83,000 |
| 1995/11/20 | 1,410 | 1,440 | 1,410 | 1,410 | 198,000 |
| 1995/11/17 | 1,430 | 1,440 | 1,410 | 1,410 | 301,000 |
| 1995/11/16 | 1,460 | 1,460 | 1,420 | 1,430 | 224,000 |
| 1995/11/15 | 1,480 | 1,480 | 1,460 | 1,460 | 112,000 |
| 1995/11/14 | 1,510 | 1,520 | 1,480 | 1,480 | 318,000 |
| 1995/11/13 | 1,480 | 1,540 | 1,480 | 1,510 | 602,000 |
| 1995/11/10 | 1,470 | 1,480 | 1,450 | 1,470 | 516,000 |
| 1995/11/09 | 1,360 | 1,460 | 1,360 | 1,450 | 325,000 |
| 1995/11/08 | 1,350 | 1,380 | 1,350 | 1,380 | 77,000 |
| 1995/11/07 | 1,380 | 1,380 | 1,350 | 1,350 | 21,000 |
| 1995/11/06 | 1,390 | 1,400 | 1,380 | 1,380 | 62,000 |
| 1995/11/02 | 1,390 | 1,400 | 1,380 | 1,400 | 58,000 |
| 1995/11/01 | 1,380 | 1,400 | 1,360 | 1,360 | 105,000 |
| 1995/10/31 | 1,310 | 1,380 | 1,310 | 1,380 | 110,000 |
| 1995/10/30 | 1,330 | 1,330 | 1,300 | 1,310 | 134,000 |
| 1995/10/27 | 1,340 | 1,340 | 1,310 | 1,330 | 49,000 |
| 1995/10/26 | 1,350 | 1,350 | 1,340 | 1,350 | 31,000 |
| 1995/10/25 | 1,370 | 1,370 | 1,360 | 1,360 | 34,000 |
| 1995/10/24 | 1,360 | 1,370 | 1,360 | 1,360 | 49,000 |
| 1995/10/23 | 1,330 | 1,360 | 1,320 | 1,340 | 79,000 |
| 1995/10/20 | 1,330 | 1,340 | 1,300 | 1,320 | 176,000 |
| 1995/10/19 | 1,340 | 1,350 | 1,330 | 1,330 | 145,000 |
| 1995/10/18 | 1,310 | 1,340 | 1,300 | 1,320 | 240,000 |
| 1995/10/17 | 1,330 | 1,330 | 1,310 | 1,330 | 338,000 |
| 1995/10/16 | 1,340 | 1,340 | 1,320 | 1,320 | 44,000 |
| 1995/10/13 | 1,340 | 1,340 | 1,320 | 1,340 | 129,000 |
| 1995/10/12 | 1,350 | 1,360 | 1,340 | 1,340 | 81,000 |
| 1995/10/11 | 1,360 | 1,370 | 1,360 | 1,360 | 126,000 |
| 1995/10/09 | 1,420 | 1,420 | 1,360 | 1,360 | 69,000 |
| 1995/10/06 | 1,400 | 1,440 | 1,390 | 1,430 | 194,000 |
| 1995/10/05 | 1,380 | 1,400 | 1,360 | 1,380 | 56,000 |
| 1995/10/04 | 1,400 | 1,420 | 1,400 | 1,400 | 80,000 |
| 1995/10/03 | 1,380 | 1,380 | 1,370 | 1,380 | 45,000 |
| 1995/10/02 | 1,360 | 1,400 | 1,360 | 1,400 | 58,000 |
| 1995/09/29 | 1,370 | 1,370 | 1,340 | 1,340 | 43,000 |
| 1995/09/28 | 1,340 | 1,350 | 1,330 | 1,350 | 232,000 |
| 1995/09/27 | 1,320 | 1,330 | 1,320 | 1,320 | 90,000 |
| 1995/09/26 | 1,310 | 1,320 | 1,310 | 1,320 | 20,000 |
| 1995/09/25 | 1,310 | 1,310 | 1,280 | 1,280 | 100,000 |
| 1995/09/22 | 1,340 | 1,340 | 1,320 | 1,330 | 76,000 |
| 1995/09/21 | 1,380 | 1,380 | 1,360 | 1,380 | 53,000 |
| 1995/09/20 | 1,390 | 1,400 | 1,380 | 1,390 | 125,000 |
| 1995/09/19 | 1,370 | 1,390 | 1,360 | 1,390 | 63,000 |
| 1995/09/18 | 1,430 | 1,430 | 1,350 | 1,350 | 45,000 |
| 1995/09/14 | 1,430 | 1,430 | 1,420 | 1,430 | 104,000 |
| 1995/09/13 | 1,430 | 1,430 | 1,420 | 1,430 | 61,000 |
| 1995/09/12 | 1,470 | 1,470 | 1,420 | 1,440 | 172,000 |
| 1995/09/11 | 1,460 | 1,480 | 1,450 | 1,480 | 186,000 |
| 1995/09/08 | 1,430 | 1,510 | 1,430 | 1,460 | 804,000 |
| 1995/09/07 | 1,380 | 1,410 | 1,380 | 1,410 | 219,000 |
| 1995/09/06 | 1,360 | 1,390 | 1,360 | 1,370 | 149,000 |
| 1995/09/05 | 1,370 | 1,370 | 1,350 | 1,360 | 110,000 |
| 1995/09/04 | 1,380 | 1,390 | 1,330 | 1,350 | 151,000 |
| 1995/09/01 | 1,360 | 1,390 | 1,360 | 1,390 | 131,000 |
| 1995/08/31 | 1,430 | 1,440 | 1,400 | 1,400 | 55,000 |
| 1995/08/30 | 1,460 | 1,470 | 1,430 | 1,430 | 392,000 |
| 1995/08/29 | 1,370 | 1,490 | 1,370 | 1,460 | 506,000 |
| 1995/08/28 | 1,360 | 1,370 | 1,350 | 1,360 | 134,000 |
| 1995/08/25 | 1,370 | 1,380 | 1,350 | 1,350 | 47,000 |
| 1995/08/24 | 1,360 | 1,370 | 1,350 | 1,370 | 44,000 |
| 1995/08/23 | 1,360 | 1,370 | 1,340 | 1,350 | 151,000 |
| 1995/08/22 | 1,360 | 1,370 | 1,360 | 1,370 | 56,000 |
| 1995/08/21 | 1,390 | 1,390 | 1,380 | 1,390 | 44,000 |
| 1995/08/18 | 1,400 | 1,400 | 1,370 | 1,390 | 243,000 |
| 1995/08/17 | 1,420 | 1,430 | 1,410 | 1,410 | 306,000 |
| 1995/08/16 | 1,400 | 1,430 | 1,400 | 1,420 | 494,000 |
| 1995/08/15 | 1,340 | 1,390 | 1,340 | 1,380 | 346,000 |
| 1995/08/14 | 1,340 | 1,350 | 1,330 | 1,340 | 204,000 |
| 1995/08/11 | 1,390 | 1,390 | 1,360 | 1,360 | 110,000 |
| 1995/08/10 | 1,320 | 1,390 | 1,310 | 1,390 | 445,000 |
| 1995/08/09 | 1,310 | 1,330 | 1,310 | 1,320 | 175,000 |
| 1995/08/08 | 1,310 | 1,310 | 1,300 | 1,310 | 55,000 |
| 1995/08/07 | 1,330 | 1,340 | 1,300 | 1,310 | 64,000 |
| 1995/08/04 | 1,340 | 1,340 | 1,320 | 1,320 | 76,000 |
| 1995/08/03 | 1,330 | 1,360 | 1,310 | 1,360 | 521,000 |
| 1995/08/02 | 1,260 | 1,320 | 1,260 | 1,310 | 404,000 |
| 1995/08/01 | 1,260 | 1,270 | 1,260 | 1,270 | 206,000 |
| 1995/07/31 | 1,270 | 1,280 | 1,260 | 1,260 | 246,000 |
| 1995/07/28 | 1,230 | 1,270 | 1,220 | 1,270 | 335,000 |
| 1995/07/27 | 1,200 | 1,230 | 1,200 | 1,230 | 177,000 |
| 1995/07/26 | 1,180 | 1,210 | 1,180 | 1,210 | 92,000 |
| 1995/07/25 | 1,220 | 1,220 | 1,190 | 1,200 | 80,000 |
| 1995/07/24 | 1,190 | 1,220 | 1,190 | 1,200 | 95,000 |
| 1995/07/21 | 1,180 | 1,200 | 1,180 | 1,190 | 236,000 |
| 1995/07/20 | 1,140 | 1,170 | 1,140 | 1,160 | 159,000 |
| 1995/07/19 | 1,150 | 1,160 | 1,140 | 1,150 | 250,000 |
| 1995/07/18 | 1,190 | 1,200 | 1,170 | 1,170 | 186,000 |
| 1995/07/17 | 1,190 | 1,210 | 1,190 | 1,190 | 83,000 |
| 1995/07/14 | 1,210 | 1,210 | 1,210 | 1,210 | 37,000 |
| 1995/07/13 | 1,220 | 1,250 | 1,210 | 1,230 | 294,000 |
| 1995/07/12 | 1,210 | 1,240 | 1,210 | 1,230 | 737,000 |
| 1995/07/11 | 1,200 | 1,200 | 1,160 | 1,190 | 283,000 |
| 1995/07/10 | 1,170 | 1,210 | 1,160 | 1,210 | 322,000 |
| 1995/07/07 | 1,100 | 1,160 | 1,090 | 1,130 | 338,000 |
| 1995/07/06 | 1,070 | 1,110 | 1,070 | 1,090 | 118,000 |
| 1995/07/05 | 1,080 | 1,090 | 1,040 | 1,040 | 168,000 |
| 1995/07/04 | 1,040 | 1,060 | 1,040 | 1,060 | 54,000 |
| 1995/07/03 | 1,020 | 1,030 | 1,020 | 1,030 | 75,000 |
| 1995/06/30 | 1,020 | 1,030 | 1,020 | 1,020 | 76,000 |
| 1995/06/29 | 1,060 | 1,060 | 1,010 | 1,020 | 213,000 |
| 1995/06/28 | 1,010 | 1,040 | 1,010 | 1,040 | 75,000 |
| 1995/06/27 | 1,000 | 1,030 | 1,000 | 1,020 | 189,000 |
| 1995/06/26 | 1,060 | 1,080 | 1,000 | 1,000 | 187,000 |
| 1995/06/23 | 960 | 1,040 | 960 | 1,040 | 242,000 |
| 1995/06/22 | 927 | 940 | 927 | 940 | 358,000 |
| 1995/06/21 | 914 | 917 | 910 | 917 | 294,000 |
| 1995/06/20 | 913 | 913 | 909 | 910 | 187,000 |
| 1995/06/19 | 912 | 914 | 909 | 909 | 124,000 |
| 1995/06/16 | 913 | 920 | 906 | 914 | 234,000 |
| 1995/06/15 | 905 | 910 | 890 | 910 | 157,000 |
| 1995/06/14 | 930 | 930 | 900 | 905 | 73,000 |
| 1995/06/13 | 950 | 950 | 939 | 940 | 138,000 |
| 1995/06/12 | 965 | 965 | 945 | 954 | 57,000 |
| 1995/06/09 | 980 | 980 | 970 | 978 | 53,000 |
| 1995/06/08 | 1,000 | 1,000 | 990 | 990 | 61,000 |
| 1995/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
| 1995/06/06 | 1,010 | 1,020 | 1,000 | 1,020 | 110,000 |
| 1995/06/05 | 1,030 | 1,030 | 1,020 | 1,020 | 57,000 |
| 1995/06/02 | 1,040 | 1,040 | 1,000 | 1,030 | 42,000 |
| 1995/06/01 | 1,020 | 1,040 | 1,020 | 1,030 | 34,000 |
| 1995/05/31 | 1,040 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1995/05/30 | 1,060 | 1,060 | 1,050 | 1,050 | 38,000 |
| 1995/05/29 | 1,060 | 1,060 | 1,040 | 1,050 | 28,000 |
| 1995/05/26 | 1,050 | 1,070 | 1,050 | 1,060 | 145,000 |
| 1995/05/25 | 1,060 | 1,060 | 1,030 | 1,050 | 109,000 |
| 1995/05/24 | 1,060 | 1,060 | 1,030 | 1,060 | 198,000 |
| 1995/05/23 | 1,020 | 1,050 | 1,000 | 1,050 | 136,000 |
| 1995/05/22 | 1,010 | 1,030 | 1,000 | 1,000 | 53,000 |
| 1995/05/19 | 1,020 | 1,020 | 1,000 | 1,010 | 358,000 |
| 1995/05/18 | 1,150 | 1,150 | 1,010 | 1,030 | 168,000 |
| 1995/05/17 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 |
| 1995/05/16 | 1,160 | 1,160 | 1,140 | 1,150 | 17,000 |
| 1995/05/15 | 1,170 | 1,170 | 1,150 | 1,170 | 35,000 |
| 1995/05/12 | 1,140 | 1,180 | 1,130 | 1,180 | 84,000 |
| 1995/05/11 | 1,120 | 1,150 | 1,110 | 1,140 | 121,000 |
| 1995/05/10 | 1,130 | 1,150 | 1,120 | 1,120 | 120,000 |
| 1995/05/09 | 1,180 | 1,180 | 1,140 | 1,150 | 53,000 |
| 1995/05/08 | 1,210 | 1,210 | 1,180 | 1,180 | 130,000 |
| 1995/05/02 | 1,170 | 1,210 | 1,170 | 1,190 | 42,000 |
| 1995/05/01 | 1,180 | 1,200 | 1,170 | 1,170 | 19,000 |
| 1995/04/28 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1995/04/27 | 1,190 | 1,200 | 1,180 | 1,200 | 46,000 |
| 1995/04/26 | 1,200 | 1,210 | 1,170 | 1,170 | 146,000 |
| 1995/04/25 | 1,220 | 1,220 | 1,200 | 1,200 | 57,000 |
| 1995/04/24 | 1,220 | 1,220 | 1,210 | 1,210 | 120,000 |
| 1995/04/21 | 1,190 | 1,210 | 1,190 | 1,190 | 268,000 |
| 1995/04/20 | 1,210 | 1,220 | 1,180 | 1,190 | 203,000 |
| 1995/04/19 | 1,220 | 1,220 | 1,200 | 1,200 | 118,000 |
| 1995/04/18 | 1,250 | 1,250 | 1,240 | 1,240 | 45,000 |
| 1995/04/17 | 1,250 | 1,260 | 1,240 | 1,260 | 114,000 |
| 1995/04/14 | 1,320 | 1,320 | 1,280 | 1,280 | 163,000 |
| 1995/04/13 | 1,310 | 1,330 | 1,310 | 1,330 | 240,000 |
| 1995/04/12 | 1,280 | 1,330 | 1,270 | 1,310 | 450,000 |
| 1995/04/11 | 1,270 | 1,310 | 1,260 | 1,290 | 158,000 |
| 1995/04/10 | 1,260 | 1,290 | 1,260 | 1,280 | 149,000 |
| 1995/04/07 | 1,240 | 1,280 | 1,240 | 1,280 | 170,000 |
| 1995/04/06 | 1,230 | 1,260 | 1,230 | 1,250 | 132,000 |
| 1995/04/05 | 1,230 | 1,250 | 1,230 | 1,240 | 272,000 |
| 1995/04/04 | 1,230 | 1,230 | 1,210 | 1,220 | 174,000 |
| 1995/04/03 | 1,250 | 1,250 | 1,200 | 1,230 | 176,000 |
| 1995/03/31 | 1,230 | 1,330 | 1,230 | 1,330 | 475,000 |
| 1995/03/30 | 1,180 | 1,230 | 1,180 | 1,220 | 105,000 |
| 1995/03/29 | 1,160 | 1,160 | 1,140 | 1,160 | 71,000 |
| 1995/03/28 | 1,110 | 1,160 | 1,100 | 1,140 | 419,000 |
| 1995/03/27 | 1,100 | 1,120 | 1,100 | 1,120 | 196,000 |
| 1995/03/24 | 1,160 | 1,160 | 1,080 | 1,090 | 99,000 |
| 1995/03/23 | 1,190 | 1,190 | 1,160 | 1,160 | 120,000 |
| 1995/03/22 | 1,190 | 1,200 | 1,180 | 1,190 | 86,000 |
| 1995/03/20 | 1,200 | 1,200 | 1,160 | 1,200 | 29,000 |
| 1995/03/17 | 1,200 | 1,220 | 1,200 | 1,220 | 49,000 |
| 1995/03/16 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1995/03/15 | 1,200 | 1,230 | 1,200 | 1,220 | 30,000 |
| 1995/03/14 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 |
| 1995/03/13 | 1,210 | 1,220 | 1,210 | 1,220 | 97,000 |
| 1995/03/10 | 1,210 | 1,220 | 1,210 | 1,210 | 72,000 |
| 1995/03/09 | 1,230 | 1,230 | 1,210 | 1,230 | 110,000 |
| 1995/03/08 | 1,230 | 1,240 | 1,230 | 1,230 | 32,000 |
| 1995/03/07 | 1,240 | 1,250 | 1,230 | 1,250 | 53,000 |
| 1995/03/06 | 1,250 | 1,260 | 1,250 | 1,250 | 34,000 |
| 1995/03/03 | 1,280 | 1,290 | 1,260 | 1,270 | 194,000 |
| 1995/03/02 | 1,260 | 1,300 | 1,260 | 1,300 | 109,000 |
| 1995/03/01 | 1,240 | 1,250 | 1,220 | 1,240 | 27,000 |
| 1995/02/28 | 1,230 | 1,260 | 1,220 | 1,260 | 31,000 |
| 1995/02/27 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 |
| 1995/02/24 | 1,220 | 1,250 | 1,220 | 1,250 | 66,000 |
| 1995/02/23 | 1,240 | 1,250 | 1,220 | 1,230 | 181,000 |
| 1995/02/22 | 1,260 | 1,270 | 1,220 | 1,220 | 1,163,000 |
| 1995/02/21 | 1,200 | 1,220 | 1,200 | 1,200 | 107,000 |
| 1995/02/20 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1995/02/17 | 1,200 | 1,230 | 1,190 | 1,210 | 253,000 |
| 1995/02/16 | 1,180 | 1,200 | 1,180 | 1,190 | 49,000 |
| 1995/02/15 | 1,200 | 1,200 | 1,180 | 1,200 | 84,000 |
| 1995/02/14 | 1,200 | 1,210 | 1,200 | 1,200 | 79,000 |
| 1995/02/13 | 1,220 | 1,230 | 1,210 | 1,210 | 397,000 |
| 1995/02/10 | 1,210 | 1,220 | 1,200 | 1,210 | 388,000 |
| 1995/02/09 | 1,260 | 1,260 | 1,210 | 1,230 | 59,000 |
| 1995/02/08 | 1,290 | 1,310 | 1,290 | 1,300 | 313,000 |
| 1995/02/07 | 1,260 | 1,280 | 1,260 | 1,280 | 119,000 |
| 1995/02/06 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 |
| 1995/02/03 | 1,210 | 1,240 | 1,210 | 1,230 | 191,000 |
| 1995/02/02 | 1,210 | 1,210 | 1,180 | 1,200 | 118,000 |
| 1995/02/01 | 1,260 | 1,260 | 1,250 | 1,250 | 64,000 |
| 1995/01/31 | 1,260 | 1,260 | 1,240 | 1,250 | 45,000 |
| 1995/01/30 | 1,260 | 1,280 | 1,260 | 1,280 | 38,000 |
| 1995/01/27 | 1,290 | 1,290 | 1,270 | 1,270 | 21,000 |
| 1995/01/26 | 1,280 | 1,310 | 1,280 | 1,300 | 30,000 |
| 1995/01/25 | 1,290 | 1,300 | 1,270 | 1,270 | 41,000 |
| 1995/01/24 | 1,250 | 1,300 | 1,250 | 1,270 | 85,000 |
| 1995/01/23 | 1,340 | 1,340 | 1,250 | 1,270 | 85,000 |
| 1995/01/20 | 1,330 | 1,330 | 1,310 | 1,320 | 479,000 |
| 1995/01/19 | 1,330 | 1,330 | 1,300 | 1,300 | 143,000 |
| 1995/01/18 | 1,390 | 1,390 | 1,350 | 1,350 | 146,000 |
| 1995/01/17 | 1,390 | 1,390 | 1,370 | 1,380 | 30,000 |
| 1995/01/13 | 1,410 | 1,420 | 1,390 | 1,410 | 117,000 |
| 1995/01/12 | 1,420 | 1,440 | 1,420 | 1,440 | 41,000 |
| 1995/01/11 | 1,460 | 1,460 | 1,440 | 1,440 | 174,000 |
| 1995/01/10 | 1,450 | 1,450 | 1,440 | 1,450 | 240,000 |
| 1995/01/09 | 1,450 | 1,450 | 1,440 | 1,450 | 11,000 |
| 1995/01/06 | 1,430 | 1,430 | 1,420 | 1,430 | 46,000 |
| 1995/01/05 | 1,450 | 1,450 | 1,420 | 1,420 | 87,000 |
| 1995/01/04 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |