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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,086 | 1,091 | 1,081 | 1,091 | 57,300 |
| 2003/12/29 | 1,069 | 1,087 | 1,069 | 1,080 | 118,100 |
| 2003/12/26 | 1,061 | 1,079 | 1,059 | 1,069 | 108,700 |
| 2003/12/25 | 1,058 | 1,069 | 1,050 | 1,068 | 107,600 |
| 2003/12/24 | 1,064 | 1,064 | 1,055 | 1,062 | 197,000 |
| 2003/12/22 | 1,035 | 1,056 | 1,035 | 1,045 | 186,300 |
| 2003/12/19 | 1,021 | 1,047 | 1,021 | 1,035 | 112,600 |
| 2003/12/18 | 1,021 | 1,031 | 1,013 | 1,015 | 155,700 |
| 2003/12/17 | 1,050 | 1,051 | 1,016 | 1,020 | 418,500 |
| 2003/12/16 | 1,007 | 1,054 | 1,003 | 1,051 | 257,000 |
| 2003/12/15 | 1,080 | 1,080 | 1,035 | 1,042 | 276,000 |
| 2003/12/12 | 1,015 | 1,040 | 1,013 | 1,028 | 366,700 |
| 2003/12/11 | 1,010 | 1,017 | 1,005 | 1,009 | 541,200 |
| 2003/12/10 | 1,053 | 1,059 | 1,003 | 1,030 | 703,900 |
| 2003/12/09 | 1,071 | 1,080 | 1,054 | 1,069 | 341,300 |
| 2003/12/08 | 1,102 | 1,103 | 1,070 | 1,078 | 308,600 |
| 2003/12/05 | 1,123 | 1,140 | 1,103 | 1,103 | 333,200 |
| 2003/12/04 | 1,091 | 1,129 | 1,090 | 1,117 | 573,000 |
| 2003/12/03 | 1,100 | 1,105 | 1,082 | 1,093 | 420,900 |
| 2003/12/02 | 1,096 | 1,162 | 1,082 | 1,099 | 397,300 |
| 2003/12/01 | 1,080 | 1,106 | 1,070 | 1,100 | 186,700 |
| 2003/11/28 | 1,101 | 1,114 | 1,091 | 1,096 | 204,300 |
| 2003/11/27 | 1,119 | 1,120 | 1,075 | 1,100 | 360,300 |
| 2003/11/26 | 1,124 | 1,139 | 1,110 | 1,117 | 337,400 |
| 2003/11/25 | 1,145 | 1,160 | 1,124 | 1,130 | 194,300 |
| 2003/11/21 | 1,180 | 1,188 | 1,139 | 1,139 | 252,100 |
| 2003/11/20 | 1,151 | 1,175 | 1,150 | 1,170 | 114,400 |
| 2003/11/19 | 1,162 | 1,165 | 1,130 | 1,146 | 133,500 |
| 2003/11/18 | 1,135 | 1,160 | 1,129 | 1,144 | 263,100 |
| 2003/11/17 | 1,156 | 1,167 | 1,120 | 1,127 | 224,100 |
| 2003/11/14 | 1,211 | 1,211 | 1,155 | 1,171 | 354,900 |
| 2003/11/13 | 1,160 | 1,220 | 1,155 | 1,211 | 436,600 |
| 2003/11/12 | 1,208 | 1,209 | 1,155 | 1,161 | 336,800 |
| 2003/11/11 | 1,220 | 1,220 | 1,203 | 1,220 | 412,100 |
| 2003/11/10 | 1,240 | 1,244 | 1,215 | 1,220 | 309,400 |
| 2003/11/07 | 1,230 | 1,260 | 1,212 | 1,255 | 406,600 |
| 2003/11/06 | 1,300 | 1,332 | 1,210 | 1,216 | 494,100 |
| 2003/11/05 | 1,298 | 1,298 | 1,282 | 1,292 | 120,100 |
| 2003/11/04 | 1,303 | 1,314 | 1,274 | 1,302 | 219,600 |
| 2003/10/31 | 1,275 | 1,286 | 1,258 | 1,278 | 141,600 |
| 2003/10/30 | 1,304 | 1,310 | 1,280 | 1,290 | 106,200 |
| 2003/10/29 | 1,300 | 1,309 | 1,270 | 1,295 | 133,800 |
| 2003/10/28 | 1,267 | 1,282 | 1,260 | 1,270 | 123,000 |
| 2003/10/27 | 1,286 | 1,297 | 1,250 | 1,254 | 280,500 |
| 2003/10/24 | 1,271 | 1,288 | 1,220 | 1,225 | 279,400 |
| 2003/10/23 | 1,325 | 1,325 | 1,263 | 1,263 | 240,400 |
| 2003/10/22 | 1,364 | 1,364 | 1,332 | 1,332 | 195,800 |
| 2003/10/21 | 1,396 | 1,414 | 1,331 | 1,344 | 372,100 |
| 2003/10/20 | 1,424 | 1,424 | 1,390 | 1,391 | 115,400 |
| 2003/10/17 | 1,400 | 1,424 | 1,400 | 1,418 | 165,500 |
| 2003/10/16 | 1,391 | 1,394 | 1,370 | 1,394 | 168,200 |
| 2003/10/15 | 1,400 | 1,400 | 1,366 | 1,371 | 175,500 |
| 2003/10/14 | 1,395 | 1,405 | 1,381 | 1,382 | 198,700 |
| 2003/10/10 | 1,388 | 1,407 | 1,386 | 1,391 | 141,300 |
| 2003/10/09 | 1,437 | 1,437 | 1,398 | 1,403 | 111,800 |
| 2003/10/08 | 1,451 | 1,459 | 1,403 | 1,406 | 147,300 |
| 2003/10/07 | 1,477 | 1,498 | 1,423 | 1,449 | 195,600 |
| 2003/10/06 | 1,491 | 1,520 | 1,485 | 1,500 | 302,800 |
| 2003/10/03 | 1,481 | 1,485 | 1,452 | 1,477 | 177,400 |
| 2003/10/02 | 1,461 | 1,487 | 1,455 | 1,482 | 124,700 |
| 2003/10/01 | 1,440 | 1,450 | 1,433 | 1,441 | 148,900 |
| 2003/09/30 | 1,434 | 1,499 | 1,431 | 1,489 | 160,200 |
| 2003/09/29 | 1,434 | 1,438 | 1,411 | 1,414 | 34,700 |
| 2003/09/26 | 1,414 | 1,470 | 1,412 | 1,446 | 201,600 |
| 2003/09/25 | 1,416 | 1,430 | 1,403 | 1,414 | 152,700 |
| 2003/09/24 | 1,460 | 1,478 | 1,460 | 1,462 | 388,800 |
| 2003/09/22 | 1,494 | 1,496 | 1,420 | 1,440 | 220,400 |
| 2003/09/19 | 1,500 | 1,526 | 1,489 | 1,524 | 506,500 |
| 2003/09/18 | 1,484 | 1,500 | 1,451 | 1,499 | 150,500 |
| 2003/09/17 | 1,500 | 1,500 | 1,460 | 1,467 | 118,100 |
| 2003/09/16 | 1,467 | 1,468 | 1,440 | 1,463 | 167,700 |
| 2003/09/12 | 1,454 | 1,473 | 1,448 | 1,467 | 408,200 |
| 2003/09/11 | 1,460 | 1,480 | 1,425 | 1,453 | 149,300 |
| 2003/09/10 | 1,469 | 1,500 | 1,463 | 1,463 | 154,800 |
| 2003/09/09 | 1,458 | 1,492 | 1,452 | 1,489 | 205,800 |
| 2003/09/08 | 1,435 | 1,529 | 1,418 | 1,438 | 339,000 |
| 2003/09/05 | 1,468 | 1,470 | 1,414 | 1,435 | 328,500 |
| 2003/09/04 | 1,491 | 1,495 | 1,480 | 1,488 | 136,200 |
| 2003/09/03 | 1,526 | 1,548 | 1,485 | 1,500 | 316,800 |
| 2003/09/02 | 1,568 | 1,578 | 1,525 | 1,525 | 148,800 |
| 2003/09/01 | 1,480 | 1,592 | 1,472 | 1,555 | 603,800 |
| 2003/08/29 | 1,450 | 1,472 | 1,444 | 1,470 | 467,700 |
| 2003/08/28 | 1,405 | 1,440 | 1,392 | 1,435 | 185,300 |
| 2003/08/27 | 1,420 | 1,439 | 1,353 | 1,353 | 238,100 |
| 2003/08/26 | 1,389 | 1,424 | 1,385 | 1,417 | 864,800 |
| 2003/08/25 | 1,348 | 1,370 | 1,340 | 1,365 | 150,600 |
| 2003/08/22 | 1,322 | 1,342 | 1,310 | 1,338 | 265,400 |
| 2003/08/21 | 1,303 | 1,315 | 1,286 | 1,302 | 143,200 |
| 2003/08/20 | 1,264 | 1,328 | 1,264 | 1,304 | 233,900 |
| 2003/08/19 | 1,264 | 1,280 | 1,256 | 1,263 | 139,200 |
| 2003/08/18 | 1,261 | 1,286 | 1,261 | 1,262 | 107,400 |
| 2003/08/15 | 1,299 | 1,299 | 1,251 | 1,261 | 167,500 |
| 2003/08/14 | 1,241 | 1,263 | 1,231 | 1,259 | 116,200 |
| 2003/08/13 | 1,268 | 1,283 | 1,240 | 1,256 | 185,600 |
| 2003/08/12 | 1,298 | 1,298 | 1,272 | 1,272 | 93,600 |
| 2003/08/11 | 1,243 | 1,299 | 1,243 | 1,285 | 108,500 |
| 2003/08/08 | 1,286 | 1,291 | 1,268 | 1,283 | 106,400 |
| 2003/08/07 | 1,278 | 1,289 | 1,266 | 1,286 | 60,400 |
| 2003/08/06 | 1,293 | 1,299 | 1,278 | 1,278 | 62,400 |
| 2003/08/05 | 1,312 | 1,312 | 1,290 | 1,290 | 109,000 |
| 2003/08/04 | 1,320 | 1,320 | 1,280 | 1,292 | 141,200 |
| 2003/08/01 | 1,301 | 1,328 | 1,291 | 1,325 | 86,200 |
| 2003/07/31 | 1,299 | 1,309 | 1,286 | 1,290 | 86,200 |
| 2003/07/30 | 1,330 | 1,330 | 1,297 | 1,302 | 85,200 |
| 2003/07/29 | 1,320 | 1,334 | 1,312 | 1,331 | 103,000 |
| 2003/07/28 | 1,300 | 1,310 | 1,292 | 1,308 | 61,300 |
| 2003/07/25 | 1,300 | 1,300 | 1,263 | 1,289 | 109,700 |
| 2003/07/24 | 1,300 | 1,300 | 1,279 | 1,280 | 111,400 |
| 2003/07/23 | 1,280 | 1,300 | 1,271 | 1,300 | 157,600 |
| 2003/07/22 | 1,275 | 1,299 | 1,275 | 1,289 | 78,300 |
| 2003/07/18 | 1,271 | 1,309 | 1,270 | 1,287 | 98,000 |
| 2003/07/17 | 1,301 | 1,328 | 1,282 | 1,295 | 172,200 |
| 2003/07/16 | 1,360 | 1,385 | 1,332 | 1,332 | 169,700 |
| 2003/07/15 | 1,419 | 1,419 | 1,359 | 1,380 | 245,800 |
| 2003/07/14 | 1,341 | 1,401 | 1,339 | 1,399 | 259,200 |
| 2003/07/11 | 1,361 | 1,378 | 1,322 | 1,322 | 162,000 |
| 2003/07/10 | 1,385 | 1,438 | 1,385 | 1,411 | 170,700 |
| 2003/07/09 | 1,450 | 1,455 | 1,367 | 1,396 | 162,100 |
| 2003/07/08 | 1,420 | 1,480 | 1,396 | 1,450 | 326,500 |
| 2003/07/07 | 1,350 | 1,369 | 1,336 | 1,343 | 131,600 |
| 2003/07/04 | 1,338 | 1,358 | 1,336 | 1,350 | 69,800 |
| 2003/07/03 | 1,438 | 1,438 | 1,331 | 1,358 | 168,900 |
| 2003/07/02 | 1,330 | 1,398 | 1,322 | 1,398 | 275,100 |
| 2003/07/01 | 1,285 | 1,312 | 1,280 | 1,296 | 155,900 |
| 2003/06/30 | 1,290 | 1,290 | 1,271 | 1,285 | 74,400 |
| 2003/06/27 | 1,281 | 1,299 | 1,273 | 1,290 | 52,100 |
| 2003/06/26 | 1,294 | 1,294 | 1,267 | 1,281 | 51,800 |
| 2003/06/25 | 1,270 | 1,282 | 1,251 | 1,279 | 85,300 |
| 2003/06/24 | 1,268 | 1,275 | 1,250 | 1,251 | 104,200 |
| 2003/06/23 | 1,279 | 1,279 | 1,255 | 1,268 | 59,700 |
| 2003/06/20 | 1,258 | 1,264 | 1,248 | 1,259 | 85,700 |
| 2003/06/19 | 1,288 | 1,288 | 1,225 | 1,257 | 127,100 |
| 2003/06/18 | 1,239 | 1,268 | 1,230 | 1,268 | 182,400 |
| 2003/06/17 | 1,225 | 1,242 | 1,217 | 1,219 | 227,000 |
| 2003/06/16 | 1,251 | 1,251 | 1,226 | 1,236 | 115,700 |
| 2003/06/13 | 1,284 | 1,284 | 1,254 | 1,258 | 249,600 |
| 2003/06/12 | 1,300 | 1,300 | 1,266 | 1,283 | 148,200 |
| 2003/06/11 | 1,303 | 1,316 | 1,290 | 1,300 | 133,200 |
| 2003/06/10 | 1,281 | 1,318 | 1,275 | 1,302 | 147,300 |
| 2003/06/09 | 1,281 | 1,308 | 1,281 | 1,287 | 110,500 |
| 2003/06/06 | 1,289 | 1,289 | 1,277 | 1,278 | 113,700 |
| 2003/06/05 | 1,290 | 1,290 | 1,272 | 1,288 | 112,200 |
| 2003/06/04 | 1,266 | 1,288 | 1,262 | 1,280 | 70,700 |
| 2003/06/03 | 1,270 | 1,286 | 1,260 | 1,286 | 71,800 |
| 2003/06/02 | 1,251 | 1,295 | 1,250 | 1,264 | 77,500 |
| 2003/05/30 | 1,238 | 1,255 | 1,221 | 1,224 | 105,400 |
| 2003/05/29 | 1,243 | 1,258 | 1,229 | 1,258 | 115,600 |
| 2003/05/28 | 1,209 | 1,239 | 1,209 | 1,231 | 155,000 |
| 2003/05/27 | 1,218 | 1,218 | 1,183 | 1,188 | 93,200 |
| 2003/05/26 | 1,234 | 1,248 | 1,204 | 1,205 | 96,900 |
| 2003/05/23 | 1,210 | 1,214 | 1,196 | 1,214 | 39,300 |
| 2003/05/22 | 1,173 | 1,203 | 1,171 | 1,190 | 98,300 |
| 2003/05/21 | 1,190 | 1,200 | 1,170 | 1,173 | 63,800 |
| 2003/05/20 | 1,202 | 1,211 | 1,188 | 1,192 | 62,100 |
| 2003/05/19 | 1,221 | 1,222 | 1,202 | 1,214 | 69,700 |
| 2003/05/16 | 1,233 | 1,237 | 1,213 | 1,221 | 78,500 |
| 2003/05/15 | 1,269 | 1,269 | 1,223 | 1,233 | 104,400 |
| 2003/05/14 | 1,253 | 1,260 | 1,245 | 1,249 | 56,300 |
| 2003/05/13 | 1,253 | 1,261 | 1,244 | 1,244 | 91,000 |
| 2003/05/12 | 1,267 | 1,268 | 1,201 | 1,229 | 174,300 |
| 2003/05/09 | 1,226 | 1,249 | 1,226 | 1,249 | 83,900 |
| 2003/05/08 | 1,234 | 1,238 | 1,222 | 1,225 | 87,100 |
| 2003/05/07 | 1,255 | 1,268 | 1,248 | 1,254 | 131,300 |
| 2003/05/06 | 1,234 | 1,267 | 1,233 | 1,245 | 122,400 |
| 2003/05/02 | 1,250 | 1,250 | 1,202 | 1,214 | 90,400 |
| 2003/05/01 | 1,225 | 1,228 | 1,210 | 1,213 | 54,900 |
| 2003/04/30 | 1,220 | 1,224 | 1,214 | 1,216 | 170,300 |
| 2003/04/28 | 1,242 | 1,242 | 1,178 | 1,188 | 79,300 |
| 2003/04/25 | 1,245 | 1,254 | 1,222 | 1,240 | 208,100 |
| 2003/04/24 | 1,275 | 1,290 | 1,263 | 1,265 | 136,500 |
| 2003/04/23 | 1,284 | 1,302 | 1,261 | 1,261 | 146,500 |
| 2003/04/22 | 1,311 | 1,311 | 1,268 | 1,284 | 146,800 |
| 2003/04/21 | 1,335 | 1,340 | 1,303 | 1,311 | 121,100 |
| 2003/04/18 | 1,323 | 1,354 | 1,322 | 1,335 | 110,800 |
| 2003/04/17 | 1,318 | 1,320 | 1,306 | 1,315 | 76,200 |
| 2003/04/16 | 1,305 | 1,320 | 1,301 | 1,306 | 142,500 |
| 2003/04/15 | 1,310 | 1,310 | 1,295 | 1,300 | 286,000 |
| 2003/04/14 | 1,320 | 1,321 | 1,263 | 1,290 | 101,500 |
| 2003/04/11 | 1,290 | 1,305 | 1,290 | 1,303 | 123,200 |
| 2003/04/10 | 1,301 | 1,309 | 1,293 | 1,299 | 93,700 |
| 2003/04/09 | 1,310 | 1,337 | 1,286 | 1,301 | 158,700 |
| 2003/04/08 | 1,356 | 1,369 | 1,330 | 1,330 | 66,500 |
| 2003/04/07 | 1,371 | 1,400 | 1,351 | 1,375 | 70,100 |
| 2003/04/04 | 1,328 | 1,370 | 1,328 | 1,351 | 142,500 |
| 2003/04/03 | 1,420 | 1,420 | 1,368 | 1,368 | 51,100 |
| 2003/04/02 | 1,365 | 1,415 | 1,340 | 1,415 | 90,000 |
| 2003/04/01 | 1,352 | 1,409 | 1,352 | 1,378 | 114,100 |
| 2003/03/31 | 1,434 | 1,434 | 1,392 | 1,392 | 133,600 |
| 2003/03/28 | 1,420 | 1,430 | 1,404 | 1,414 | 136,300 |
| 2003/03/27 | 1,440 | 1,455 | 1,419 | 1,441 | 110,800 |
| 2003/03/26 | 1,406 | 1,447 | 1,388 | 1,447 | 171,500 |
| 2003/03/25 | 1,390 | 1,396 | 1,360 | 1,372 | 90,200 |
| 2003/03/24 | 1,430 | 1,470 | 1,359 | 1,390 | 202,100 |
| 2003/03/20 | 1,390 | 1,400 | 1,359 | 1,390 | 75,100 |
| 2003/03/19 | 1,356 | 1,387 | 1,346 | 1,384 | 102,300 |
| 2003/03/18 | 1,350 | 1,395 | 1,300 | 1,354 | 268,600 |
| 2003/03/17 | 1,315 | 1,315 | 1,271 | 1,271 | 120,900 |
| 2003/03/14 | 1,360 | 1,380 | 1,335 | 1,335 | 286,100 |
| 2003/03/13 | 1,335 | 1,349 | 1,330 | 1,340 | 107,400 |
| 2003/03/12 | 1,336 | 1,336 | 1,320 | 1,326 | 117,700 |
| 2003/03/11 | 1,347 | 1,355 | 1,316 | 1,336 | 67,800 |
| 2003/03/10 | 1,360 | 1,361 | 1,340 | 1,347 | 96,400 |
| 2003/03/07 | 1,381 | 1,390 | 1,350 | 1,372 | 70,100 |
| 2003/03/06 | 1,400 | 1,410 | 1,392 | 1,392 | 110,400 |
| 2003/03/05 | 1,385 | 1,396 | 1,380 | 1,390 | 114,500 |
| 2003/03/04 | 1,350 | 1,370 | 1,337 | 1,365 | 140,600 |
| 2003/03/03 | 1,308 | 1,340 | 1,305 | 1,330 | 107,400 |
| 2003/02/28 | 1,303 | 1,308 | 1,287 | 1,305 | 79,100 |
| 2003/02/27 | 1,321 | 1,328 | 1,303 | 1,303 | 118,700 |
| 2003/02/26 | 1,343 | 1,348 | 1,320 | 1,320 | 69,700 |
| 2003/02/25 | 1,375 | 1,375 | 1,346 | 1,351 | 57,400 |
| 2003/02/24 | 1,382 | 1,388 | 1,378 | 1,378 | 51,900 |
| 2003/02/21 | 1,403 | 1,415 | 1,382 | 1,382 | 134,600 |
| 2003/02/20 | 1,390 | 1,400 | 1,385 | 1,397 | 61,100 |
| 2003/02/19 | 1,391 | 1,400 | 1,390 | 1,397 | 85,100 |
| 2003/02/18 | 1,408 | 1,412 | 1,391 | 1,391 | 137,500 |
| 2003/02/17 | 1,395 | 1,409 | 1,378 | 1,378 | 77,100 |
| 2003/02/14 | 1,400 | 1,400 | 1,360 | 1,375 | 108,500 |
| 2003/02/13 | 1,401 | 1,410 | 1,370 | 1,380 | 126,700 |
| 2003/02/12 | 1,420 | 1,429 | 1,393 | 1,421 | 123,300 |
| 2003/02/10 | 1,360 | 1,410 | 1,360 | 1,398 | 54,800 |
| 2003/02/07 | 1,411 | 1,417 | 1,380 | 1,392 | 82,800 |
| 2003/02/06 | 1,420 | 1,443 | 1,420 | 1,431 | 86,400 |
| 2003/02/05 | 1,419 | 1,455 | 1,416 | 1,440 | 132,300 |
| 2003/02/04 | 1,425 | 1,435 | 1,411 | 1,429 | 73,400 |
| 2003/02/03 | 1,370 | 1,410 | 1,365 | 1,409 | 65,100 |
| 2003/01/31 | 1,375 | 1,384 | 1,348 | 1,370 | 156,700 |
| 2003/01/30 | 1,310 | 1,430 | 1,310 | 1,362 | 51,800 |
| 2003/01/29 | 1,365 | 1,367 | 1,330 | 1,330 | 37,800 |
| 2003/01/28 | 1,350 | 1,361 | 1,345 | 1,345 | 81,600 |
| 2003/01/27 | 1,398 | 1,405 | 1,363 | 1,364 | 114,000 |
| 2003/01/24 | 1,425 | 1,466 | 1,418 | 1,418 | 183,500 |
| 2003/01/23 | 1,375 | 1,430 | 1,375 | 1,411 | 78,100 |
| 2003/01/22 | 1,433 | 1,447 | 1,375 | 1,375 | 123,700 |
| 2003/01/21 | 1,419 | 1,447 | 1,409 | 1,418 | 93,300 |
| 2003/01/20 | 1,391 | 1,415 | 1,385 | 1,415 | 80,400 |
| 2003/01/17 | 1,402 | 1,402 | 1,377 | 1,390 | 55,900 |
| 2003/01/16 | 1,371 | 1,402 | 1,371 | 1,402 | 60,000 |
| 2003/01/15 | 1,424 | 1,438 | 1,399 | 1,411 | 80,100 |
| 2003/01/14 | 1,382 | 1,410 | 1,382 | 1,404 | 37,600 |
| 2003/01/10 | 1,379 | 1,400 | 1,343 | 1,382 | 60,500 |
| 2003/01/09 | 1,345 | 1,379 | 1,345 | 1,379 | 40,300 |
| 2003/01/08 | 1,365 | 1,373 | 1,338 | 1,342 | 44,500 |
| 2003/01/07 | 1,428 | 1,428 | 1,361 | 1,361 | 26,100 |
| 2003/01/06 | 1,353 | 1,399 | 1,353 | 1,392 | 27,000 |