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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,448 | 1,448 | 1,420 | 1,440 | 61,600 |
| 2001/12/27 | 1,363 | 1,395 | 1,358 | 1,395 | 81,800 |
| 2001/12/26 | 1,360 | 1,402 | 1,360 | 1,395 | 62,600 |
| 2001/12/25 | 1,375 | 1,394 | 1,358 | 1,371 | 121,500 |
| 2001/12/21 | 1,399 | 1,429 | 1,360 | 1,395 | 169,900 |
| 2001/12/20 | 1,408 | 1,432 | 1,402 | 1,409 | 140,600 |
| 2001/12/19 | 1,407 | 1,428 | 1,361 | 1,380 | 167,800 |
| 2001/12/18 | 1,460 | 1,467 | 1,403 | 1,467 | 154,200 |
| 2001/12/17 | 1,413 | 1,493 | 1,413 | 1,463 | 241,000 |
| 2001/12/14 | 1,468 | 1,468 | 1,407 | 1,453 | 354,800 |
| 2001/12/13 | 1,470 | 1,480 | 1,452 | 1,465 | 104,700 |
| 2001/12/12 | 1,430 | 1,480 | 1,421 | 1,460 | 651,900 |
| 2001/12/11 | 1,377 | 1,420 | 1,376 | 1,392 | 173,800 |
| 2001/12/10 | 1,439 | 1,459 | 1,413 | 1,440 | 268,200 |
| 2001/12/07 | 1,351 | 1,428 | 1,351 | 1,419 | 178,300 |
| 2001/12/06 | 1,393 | 1,393 | 1,374 | 1,391 | 315,000 |
| 2001/12/05 | 1,265 | 1,329 | 1,265 | 1,315 | 130,000 |
| 2001/12/04 | 1,250 | 1,295 | 1,250 | 1,265 | 84,800 |
| 2001/12/03 | 1,303 | 1,303 | 1,246 | 1,255 | 239,200 |
| 2001/11/30 | 1,326 | 1,339 | 1,305 | 1,339 | 116,600 |
| 2001/11/29 | 1,303 | 1,320 | 1,303 | 1,306 | 109,800 |
| 2001/11/28 | 1,321 | 1,334 | 1,305 | 1,333 | 148,100 |
| 2001/11/27 | 1,331 | 1,351 | 1,312 | 1,347 | 127,600 |
| 2001/11/26 | 1,299 | 1,359 | 1,297 | 1,340 | 80,000 |
| 2001/11/22 | 1,275 | 1,310 | 1,275 | 1,304 | 182,600 |
| 2001/11/21 | 1,301 | 1,330 | 1,300 | 1,319 | 75,800 |
| 2001/11/20 | 1,383 | 1,384 | 1,320 | 1,320 | 101,100 |
| 2001/11/19 | 1,356 | 1,398 | 1,325 | 1,383 | 224,200 |
| 2001/11/16 | 1,369 | 1,377 | 1,346 | 1,348 | 138,500 |
| 2001/11/15 | 1,285 | 1,330 | 1,281 | 1,329 | 184,200 |
| 2001/11/14 | 1,315 | 1,337 | 1,281 | 1,285 | 95,400 |
| 2001/11/13 | 1,315 | 1,318 | 1,298 | 1,315 | 58,300 |
| 2001/11/12 | 1,332 | 1,375 | 1,332 | 1,340 | 72,300 |
| 2001/11/09 | 1,309 | 1,339 | 1,309 | 1,330 | 141,500 |
| 2001/11/08 | 1,335 | 1,339 | 1,300 | 1,339 | 113,700 |
| 2001/11/07 | 1,350 | 1,374 | 1,323 | 1,343 | 138,900 |
| 2001/11/06 | 1,350 | 1,380 | 1,345 | 1,370 | 130,500 |
| 2001/11/05 | 1,262 | 1,335 | 1,262 | 1,301 | 38,900 |
| 2001/11/02 | 1,310 | 1,346 | 1,281 | 1,282 | 87,800 |
| 2001/11/01 | 1,368 | 1,368 | 1,312 | 1,322 | 92,400 |
| 2001/10/31 | 1,320 | 1,331 | 1,311 | 1,317 | 129,800 |
| 2001/10/30 | 1,370 | 1,371 | 1,332 | 1,348 | 104,300 |
| 2001/10/29 | 1,400 | 1,415 | 1,380 | 1,396 | 64,500 |
| 2001/10/26 | 1,396 | 1,444 | 1,381 | 1,400 | 95,200 |
| 2001/10/25 | 1,400 | 1,440 | 1,400 | 1,416 | 169,800 |
| 2001/10/24 | 1,400 | 1,445 | 1,390 | 1,390 | 83,100 |
| 2001/10/23 | 1,415 | 1,445 | 1,407 | 1,430 | 95,100 |
| 2001/10/22 | 1,401 | 1,410 | 1,389 | 1,404 | 148,300 |
| 2001/10/19 | 1,388 | 1,440 | 1,388 | 1,421 | 188,300 |
| 2001/10/18 | 1,456 | 1,456 | 1,440 | 1,448 | 289,600 |
| 2001/10/17 | 1,400 | 1,465 | 1,399 | 1,456 | 188,100 |
| 2001/10/16 | 1,420 | 1,422 | 1,351 | 1,419 | 92,500 |
| 2001/10/15 | 1,450 | 1,450 | 1,389 | 1,417 | 96,000 |
| 2001/10/12 | 1,371 | 1,435 | 1,371 | 1,410 | 211,300 |
| 2001/10/11 | 1,340 | 1,380 | 1,323 | 1,348 | 95,700 |
| 2001/10/10 | 1,368 | 1,388 | 1,349 | 1,357 | 111,900 |
| 2001/10/09 | 1,316 | 1,365 | 1,306 | 1,365 | 133,800 |
| 2001/10/05 | 1,336 | 1,366 | 1,301 | 1,306 | 156,800 |
| 2001/10/04 | 1,316 | 1,340 | 1,277 | 1,316 | 115,000 |
| 2001/10/03 | 1,300 | 1,330 | 1,300 | 1,301 | 109,200 |
| 2001/10/02 | 1,282 | 1,301 | 1,266 | 1,295 | 210,400 |
| 2001/10/01 | 1,327 | 1,364 | 1,282 | 1,354 | 115,300 |
| 2001/09/28 | 1,274 | 1,364 | 1,274 | 1,364 | 143,400 |
| 2001/09/27 | 1,295 | 1,295 | 1,244 | 1,294 | 110,200 |
| 2001/09/26 | 1,280 | 1,297 | 1,241 | 1,297 | 123,500 |
| 2001/09/25 | 1,300 | 1,300 | 1,255 | 1,270 | 107,800 |
| 2001/09/21 | 1,200 | 1,250 | 1,198 | 1,218 | 34,800 |
| 2001/09/20 | 1,200 | 1,280 | 1,200 | 1,250 | 49,000 |
| 2001/09/19 | 1,259 | 1,300 | 1,240 | 1,290 | 106,100 |
| 2001/09/18 | 1,190 | 1,265 | 1,190 | 1,239 | 189,200 |
| 2001/09/17 | 1,220 | 1,255 | 1,172 | 1,185 | 65,100 |
| 2001/09/14 | 1,315 | 1,319 | 1,281 | 1,315 | 139,000 |
| 2001/09/13 | 1,215 | 1,255 | 1,215 | 1,254 | 238,300 |
| 2001/09/12 | 1,255 | 1,298 | 1,255 | 1,255 | 47,100 |
| 2001/09/11 | 1,339 | 1,355 | 1,333 | 1,350 | 191,700 |
| 2001/09/10 | 1,331 | 1,365 | 1,301 | 1,331 | 268,200 |
| 2001/09/07 | 1,380 | 1,419 | 1,380 | 1,405 | 251,800 |
| 2001/09/06 | 1,439 | 1,500 | 1,439 | 1,480 | 76,800 |
| 2001/09/05 | 1,450 | 1,470 | 1,425 | 1,470 | 102,700 |
| 2001/09/04 | 1,420 | 1,470 | 1,420 | 1,458 | 99,500 |
| 2001/09/03 | 1,477 | 1,504 | 1,425 | 1,426 | 92,600 |
| 2001/08/31 | 1,500 | 1,538 | 1,500 | 1,507 | 40,200 |
| 2001/08/30 | 1,534 | 1,558 | 1,487 | 1,540 | 75,100 |
| 2001/08/29 | 1,550 | 1,550 | 1,511 | 1,530 | 108,200 |
| 2001/08/28 | 1,590 | 1,590 | 1,541 | 1,570 | 107,300 |
| 2001/08/27 | 1,541 | 1,588 | 1,538 | 1,560 | 161,000 |
| 2001/08/24 | 1,511 | 1,514 | 1,490 | 1,491 | 93,300 |
| 2001/08/23 | 1,560 | 1,560 | 1,504 | 1,511 | 115,600 |
| 2001/08/22 | 1,497 | 1,553 | 1,497 | 1,515 | 84,400 |
| 2001/08/21 | 1,525 | 1,525 | 1,481 | 1,497 | 143,100 |
| 2001/08/20 | 1,456 | 1,528 | 1,456 | 1,525 | 102,000 |
| 2001/08/17 | 1,545 | 1,580 | 1,540 | 1,565 | 140,000 |
| 2001/08/16 | 1,545 | 1,548 | 1,513 | 1,515 | 127,300 |
| 2001/08/15 | 1,545 | 1,545 | 1,498 | 1,540 | 88,000 |
| 2001/08/14 | 1,478 | 1,518 | 1,478 | 1,495 | 164,100 |
| 2001/08/13 | 1,470 | 1,485 | 1,438 | 1,438 | 178,700 |
| 2001/08/10 | 1,595 | 1,595 | 1,527 | 1,550 | 127,100 |
| 2001/08/09 | 1,578 | 1,578 | 1,525 | 1,527 | 54,500 |
| 2001/08/08 | 1,590 | 1,598 | 1,570 | 1,578 | 106,500 |
| 2001/08/07 | 1,504 | 1,580 | 1,504 | 1,570 | 108,500 |
| 2001/08/06 | 1,559 | 1,590 | 1,559 | 1,590 | 100,600 |
| 2001/08/03 | 1,640 | 1,669 | 1,550 | 1,560 | 389,100 |
| 2001/08/02 | 1,530 | 1,620 | 1,520 | 1,620 | 330,600 |
| 2001/08/01 | 1,518 | 1,518 | 1,498 | 1,500 | 138,400 |
| 2001/07/31 | 1,460 | 1,508 | 1,458 | 1,480 | 179,200 |
| 2001/07/30 | 1,477 | 1,477 | 1,442 | 1,458 | 91,900 |
| 2001/07/27 | 1,499 | 1,505 | 1,450 | 1,453 | 88,000 |
| 2001/07/26 | 1,505 | 1,508 | 1,490 | 1,498 | 43,300 |
| 2001/07/25 | 1,520 | 1,520 | 1,498 | 1,505 | 206,800 |
| 2001/07/24 | 1,490 | 1,511 | 1,490 | 1,511 | 91,300 |
| 2001/07/23 | 1,512 | 1,512 | 1,495 | 1,510 | 68,300 |
| 2001/07/19 | 1,493 | 1,550 | 1,493 | 1,535 | 120,900 |
| 2001/07/18 | 1,547 | 1,547 | 1,462 | 1,483 | 61,500 |
| 2001/07/17 | 1,565 | 1,565 | 1,520 | 1,521 | 67,000 |
| 2001/07/16 | 1,539 | 1,578 | 1,526 | 1,557 | 161,000 |
| 2001/07/13 | 1,582 | 1,582 | 1,540 | 1,550 | 100,800 |
| 2001/07/12 | 1,543 | 1,553 | 1,470 | 1,522 | 97,200 |
| 2001/07/11 | 1,480 | 1,521 | 1,465 | 1,493 | 104,700 |
| 2001/07/10 | 1,445 | 1,539 | 1,445 | 1,525 | 128,700 |
| 2001/07/09 | 1,505 | 1,505 | 1,425 | 1,425 | 223,000 |
| 2001/07/06 | 1,600 | 1,600 | 1,508 | 1,510 | 88,600 |
| 2001/07/05 | 1,600 | 1,600 | 1,572 | 1,577 | 97,000 |
| 2001/07/04 | 1,626 | 1,626 | 1,550 | 1,600 | 155,100 |
| 2001/07/03 | 1,649 | 1,649 | 1,595 | 1,606 | 251,100 |
| 2001/07/02 | 1,599 | 1,620 | 1,580 | 1,619 | 174,900 |
| 2001/06/29 | 1,615 | 1,654 | 1,610 | 1,629 | 260,500 |
| 2001/06/28 | 1,601 | 1,615 | 1,580 | 1,607 | 89,400 |
| 2001/06/27 | 1,617 | 1,623 | 1,608 | 1,618 | 133,300 |
| 2001/06/26 | 1,640 | 1,647 | 1,617 | 1,617 | 117,600 |
| 2001/06/25 | 1,641 | 1,649 | 1,600 | 1,616 | 248,300 |
| 2001/06/22 | 1,658 | 1,687 | 1,656 | 1,671 | 307,500 |
| 2001/06/21 | 1,655 | 1,659 | 1,644 | 1,650 | 274,000 |
| 2001/06/20 | 1,675 | 1,675 | 1,653 | 1,660 | 141,200 |
| 2001/06/19 | 1,664 | 1,730 | 1,664 | 1,675 | 175,900 |
| 2001/06/18 | 1,672 | 1,692 | 1,662 | 1,664 | 82,600 |
| 2001/06/15 | 1,709 | 1,712 | 1,670 | 1,702 | 375,400 |
| 2001/06/14 | 1,670 | 1,690 | 1,670 | 1,679 | 44,100 |
| 2001/06/13 | 1,669 | 1,705 | 1,662 | 1,700 | 104,600 |
| 2001/06/12 | 1,710 | 1,713 | 1,632 | 1,669 | 89,500 |
| 2001/06/11 | 1,710 | 1,733 | 1,710 | 1,730 | 241,600 |
| 2001/06/08 | 1,700 | 1,714 | 1,699 | 1,700 | 254,100 |
| 2001/06/07 | 1,697 | 1,699 | 1,693 | 1,699 | 69,000 |
| 2001/06/06 | 1,690 | 1,700 | 1,690 | 1,697 | 119,600 |
| 2001/06/05 | 1,700 | 1,700 | 1,693 | 1,697 | 131,800 |
| 2001/06/04 | 1,658 | 1,709 | 1,658 | 1,700 | 184,900 |
| 2001/06/01 | 1,640 | 1,667 | 1,636 | 1,654 | 128,200 |
| 2001/05/31 | 1,605 | 1,643 | 1,600 | 1,610 | 176,000 |
| 2001/05/30 | 1,687 | 1,687 | 1,610 | 1,612 | 104,100 |
| 2001/05/29 | 1,640 | 1,660 | 1,640 | 1,657 | 42,900 |
| 2001/05/28 | 1,640 | 1,660 | 1,631 | 1,632 | 103,400 |
| 2001/05/25 | 1,700 | 1,700 | 1,665 | 1,666 | 53,300 |
| 2001/05/24 | 1,670 | 1,685 | 1,651 | 1,680 | 135,900 |
| 2001/05/23 | 1,730 | 1,730 | 1,690 | 1,699 | 115,200 |
| 2001/05/22 | 1,730 | 1,740 | 1,727 | 1,731 | 230,600 |
| 2001/05/21 | 1,699 | 1,722 | 1,699 | 1,715 | 133,600 |
| 2001/05/18 | 1,700 | 1,722 | 1,690 | 1,690 | 142,500 |
| 2001/05/17 | 1,672 | 1,690 | 1,668 | 1,680 | 387,100 |
| 2001/05/16 | 1,681 | 1,700 | 1,600 | 1,612 | 370,100 |
| 2001/05/15 | 1,690 | 1,722 | 1,663 | 1,700 | 168,500 |
| 2001/05/14 | 1,687 | 1,710 | 1,680 | 1,691 | 72,400 |
| 2001/05/11 | 1,735 | 1,735 | 1,680 | 1,680 | 124,000 |
| 2001/05/10 | 1,701 | 1,705 | 1,695 | 1,705 | 200,300 |
| 2001/05/09 | 1,740 | 1,740 | 1,706 | 1,706 | 150,600 |
| 2001/05/08 | 1,740 | 1,775 | 1,710 | 1,710 | 243,100 |
| 2001/05/07 | 1,712 | 1,750 | 1,703 | 1,730 | 230,900 |
| 2001/05/02 | 1,714 | 1,720 | 1,691 | 1,702 | 283,300 |
| 2001/05/01 | 1,700 | 1,741 | 1,699 | 1,714 | 166,400 |
| 2001/04/27 | 1,692 | 1,700 | 1,663 | 1,678 | 104,700 |
| 2001/04/26 | 1,700 | 1,701 | 1,691 | 1,691 | 131,000 |
| 2001/04/25 | 1,700 | 1,701 | 1,695 | 1,697 | 171,200 |
| 2001/04/24 | 1,725 | 1,740 | 1,699 | 1,717 | 149,100 |
| 2001/04/23 | 1,750 | 1,768 | 1,726 | 1,749 | 86,600 |
| 2001/04/20 | 1,770 | 1,775 | 1,710 | 1,740 | 200,900 |
| 2001/04/19 | 1,790 | 1,800 | 1,760 | 1,763 | 159,700 |
| 2001/04/18 | 1,740 | 1,761 | 1,716 | 1,738 | 240,800 |
| 2001/04/17 | 1,725 | 1,768 | 1,716 | 1,740 | 145,300 |
| 2001/04/16 | 1,750 | 1,780 | 1,731 | 1,740 | 101,100 |
| 2001/04/13 | 1,740 | 1,797 | 1,730 | 1,764 | 190,100 |
| 2001/04/12 | 1,705 | 1,749 | 1,705 | 1,730 | 216,700 |
| 2001/04/11 | 1,702 | 1,789 | 1,702 | 1,765 | 211,700 |
| 2001/04/10 | 1,810 | 1,811 | 1,730 | 1,732 | 127,000 |
| 2001/04/09 | 1,825 | 1,825 | 1,767 | 1,780 | 159,700 |
| 2001/04/06 | 1,837 | 1,838 | 1,765 | 1,765 | 126,800 |
| 2001/04/05 | 1,720 | 1,778 | 1,718 | 1,777 | 181,100 |
| 2001/04/04 | 1,719 | 1,759 | 1,717 | 1,720 | 143,900 |
| 2001/04/03 | 1,769 | 1,779 | 1,750 | 1,779 | 222,900 |
| 2001/04/02 | 1,791 | 1,791 | 1,690 | 1,770 | 127,600 |
| 2001/03/30 | 1,806 | 1,828 | 1,770 | 1,770 | 121,300 |
| 2001/03/29 | 1,780 | 1,820 | 1,780 | 1,801 | 96,700 |
| 2001/03/28 | 1,920 | 1,930 | 1,860 | 1,900 | 172,700 |
| 2001/03/27 | 1,890 | 1,899 | 1,850 | 1,858 | 138,100 |
| 2001/03/26 | 1,799 | 1,871 | 1,791 | 1,870 | 247,600 |
| 2001/03/23 | 1,710 | 1,760 | 1,680 | 1,741 | 180,100 |
| 2001/03/22 | 1,595 | 1,748 | 1,595 | 1,621 | 428,800 |
| 2001/03/21 | 1,510 | 1,713 | 1,510 | 1,685 | 296,500 |
| 2001/03/19 | 1,615 | 1,655 | 1,615 | 1,620 | 137,000 |
| 2001/03/16 | 1,576 | 1,693 | 1,576 | 1,675 | 161,500 |
| 2001/03/15 | 1,580 | 1,600 | 1,505 | 1,567 | 278,000 |
| 2001/03/14 | 1,620 | 1,700 | 1,610 | 1,610 | 67,500 |
| 2001/03/13 | 1,710 | 1,730 | 1,650 | 1,650 | 191,400 |
| 2001/03/12 | 1,690 | 1,750 | 1,689 | 1,750 | 192,100 |
| 2001/03/09 | 1,715 | 1,720 | 1,714 | 1,716 | 160,900 |
| 2001/03/08 | 1,745 | 1,760 | 1,740 | 1,745 | 127,900 |
| 2001/03/07 | 1,746 | 1,780 | 1,740 | 1,745 | 171,700 |
| 2001/03/06 | 1,710 | 1,790 | 1,708 | 1,730 | 188,500 |
| 2001/03/05 | 1,728 | 1,729 | 1,715 | 1,715 | 165,600 |
| 2001/03/02 | 1,728 | 1,749 | 1,720 | 1,729 | 149,500 |
| 2001/03/01 | 1,729 | 1,760 | 1,721 | 1,730 | 209,900 |
| 2001/02/28 | 1,714 | 1,739 | 1,714 | 1,730 | 429,300 |
| 2001/02/27 | 1,742 | 1,766 | 1,662 | 1,700 | 288,500 |
| 2001/02/26 | 1,720 | 1,798 | 1,720 | 1,772 | 280,200 |
| 2001/02/23 | 1,662 | 1,730 | 1,662 | 1,719 | 206,400 |
| 2001/02/22 | 1,715 | 1,735 | 1,692 | 1,692 | 187,900 |
| 2001/02/21 | 1,724 | 1,770 | 1,719 | 1,745 | 128,200 |
| 2001/02/20 | 1,690 | 1,754 | 1,690 | 1,754 | 132,800 |
| 2001/02/19 | 1,660 | 1,737 | 1,660 | 1,720 | 83,700 |
| 2001/02/16 | 1,640 | 1,711 | 1,640 | 1,680 | 103,100 |
| 2001/02/15 | 1,672 | 1,680 | 1,622 | 1,659 | 83,000 |
| 2001/02/14 | 1,610 | 1,640 | 1,608 | 1,610 | 89,400 |
| 2001/02/13 | 1,606 | 1,655 | 1,606 | 1,645 | 95,300 |
| 2001/02/09 | 1,575 | 1,640 | 1,570 | 1,615 | 147,600 |
| 2001/02/08 | 1,600 | 1,624 | 1,585 | 1,592 | 192,200 |
| 2001/02/07 | 1,609 | 1,627 | 1,600 | 1,600 | 199,900 |
| 2001/02/06 | 1,600 | 1,640 | 1,600 | 1,639 | 284,900 |
| 2001/02/05 | 1,651 | 1,671 | 1,610 | 1,620 | 277,100 |
| 2001/02/02 | 1,746 | 1,768 | 1,689 | 1,741 | 176,800 |
| 2001/02/01 | 1,751 | 1,793 | 1,750 | 1,776 | 251,700 |
| 2001/01/31 | 1,780 | 1,823 | 1,779 | 1,811 | 143,500 |
| 2001/01/30 | 1,780 | 1,810 | 1,775 | 1,780 | 221,700 |
| 2001/01/29 | 1,780 | 1,819 | 1,780 | 1,780 | 132,500 |
| 2001/01/26 | 1,810 | 1,821 | 1,780 | 1,780 | 228,300 |
| 2001/01/25 | 1,849 | 1,849 | 1,819 | 1,835 | 108,800 |
| 2001/01/24 | 1,801 | 1,825 | 1,800 | 1,800 | 144,900 |
| 2001/01/23 | 1,800 | 1,810 | 1,795 | 1,800 | 112,300 |
| 2001/01/22 | 1,810 | 1,820 | 1,782 | 1,790 | 249,200 |
| 2001/01/19 | 1,760 | 1,830 | 1,760 | 1,810 | 262,600 |
| 2001/01/18 | 1,725 | 1,780 | 1,720 | 1,730 | 164,900 |
| 2001/01/17 | 1,720 | 1,729 | 1,630 | 1,670 | 139,300 |
| 2001/01/16 | 1,743 | 1,743 | 1,691 | 1,720 | 258,000 |
| 2001/01/15 | 1,610 | 1,680 | 1,610 | 1,660 | 221,200 |
| 2001/01/12 | 1,506 | 1,555 | 1,505 | 1,533 | 127,200 |
| 2001/01/11 | 1,590 | 1,590 | 1,505 | 1,505 | 139,500 |
| 2001/01/10 | 1,560 | 1,621 | 1,550 | 1,590 | 209,700 |
| 2001/01/09 | 1,605 | 1,605 | 1,550 | 1,550 | 79,100 |
| 2001/01/05 | 1,570 | 1,629 | 1,550 | 1,606 | 122,900 |
| 2001/01/04 | 1,635 | 1,655 | 1,580 | 1,583 | 67,600 |