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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,317 | 1,320 | 1,309 | 1,317 | 164,500 |
| 2004/12/29 | 1,299 | 1,319 | 1,295 | 1,297 | 156,700 |
| 2004/12/28 | 1,293 | 1,296 | 1,288 | 1,295 | 100,000 |
| 2004/12/27 | 1,294 | 1,295 | 1,283 | 1,287 | 124,500 |
| 2004/12/24 | 1,284 | 1,293 | 1,280 | 1,286 | 251,800 |
| 2004/12/22 | 1,278 | 1,284 | 1,276 | 1,284 | 160,800 |
| 2004/12/21 | 1,261 | 1,276 | 1,259 | 1,265 | 104,000 |
| 2004/12/20 | 1,244 | 1,260 | 1,243 | 1,260 | 285,200 |
| 2004/12/17 | 1,261 | 1,264 | 1,244 | 1,254 | 123,000 |
| 2004/12/16 | 1,255 | 1,267 | 1,250 | 1,261 | 85,400 |
| 2004/12/15 | 1,279 | 1,281 | 1,266 | 1,268 | 191,500 |
| 2004/12/14 | 1,230 | 1,260 | 1,225 | 1,259 | 173,800 |
| 2004/12/13 | 1,239 | 1,245 | 1,218 | 1,223 | 154,300 |
| 2004/12/10 | 1,229 | 1,247 | 1,229 | 1,239 | 293,900 |
| 2004/12/09 | 1,284 | 1,284 | 1,240 | 1,247 | 263,600 |
| 2004/12/08 | 1,266 | 1,275 | 1,264 | 1,264 | 69,800 |
| 2004/12/07 | 1,278 | 1,285 | 1,265 | 1,269 | 221,500 |
| 2004/12/06 | 1,280 | 1,288 | 1,277 | 1,284 | 349,200 |
| 2004/12/03 | 1,271 | 1,294 | 1,270 | 1,284 | 272,500 |
| 2004/12/02 | 1,275 | 1,285 | 1,265 | 1,284 | 188,900 |
| 2004/12/01 | 1,256 | 1,278 | 1,250 | 1,275 | 152,000 |
| 2004/11/30 | 1,265 | 1,284 | 1,260 | 1,276 | 184,900 |
| 2004/11/29 | 1,275 | 1,284 | 1,260 | 1,280 | 97,500 |
| 2004/11/26 | 1,270 | 1,281 | 1,266 | 1,275 | 195,400 |
| 2004/11/25 | 1,273 | 1,273 | 1,257 | 1,267 | 206,100 |
| 2004/11/24 | 1,271 | 1,290 | 1,265 | 1,273 | 382,500 |
| 2004/11/22 | 1,300 | 1,300 | 1,269 | 1,297 | 367,700 |
| 2004/11/19 | 1,261 | 1,303 | 1,261 | 1,303 | 249,100 |
| 2004/11/18 | 1,270 | 1,290 | 1,251 | 1,290 | 470,200 |
| 2004/11/17 | 1,226 | 1,280 | 1,210 | 1,251 | 632,300 |
| 2004/11/16 | 1,211 | 1,214 | 1,199 | 1,207 | 216,400 |
| 2004/11/15 | 1,222 | 1,222 | 1,203 | 1,207 | 228,500 |
| 2004/11/12 | 1,176 | 1,188 | 1,155 | 1,182 | 548,800 |
| 2004/11/11 | 1,230 | 1,230 | 1,197 | 1,202 | 394,300 |
| 2004/11/10 | 1,255 | 1,256 | 1,218 | 1,230 | 437,600 |
| 2004/11/09 | 1,256 | 1,275 | 1,240 | 1,275 | 170,400 |
| 2004/11/08 | 1,246 | 1,254 | 1,238 | 1,238 | 142,100 |
| 2004/11/05 | 1,238 | 1,272 | 1,238 | 1,266 | 351,600 |
| 2004/11/04 | 1,225 | 1,229 | 1,211 | 1,218 | 116,900 |
| 2004/11/02 | 1,200 | 1,218 | 1,200 | 1,208 | 113,600 |
| 2004/11/01 | 1,221 | 1,221 | 1,205 | 1,217 | 114,200 |
| 2004/10/29 | 1,214 | 1,223 | 1,208 | 1,223 | 259,500 |
| 2004/10/28 | 1,230 | 1,230 | 1,217 | 1,223 | 190,900 |
| 2004/10/27 | 1,229 | 1,238 | 1,208 | 1,222 | 226,000 |
| 2004/10/26 | 1,205 | 1,220 | 1,200 | 1,206 | 113,300 |
| 2004/10/25 | 1,209 | 1,240 | 1,190 | 1,205 | 174,000 |
| 2004/10/22 | 1,207 | 1,223 | 1,207 | 1,216 | 234,600 |
| 2004/10/21 | 1,237 | 1,248 | 1,210 | 1,227 | 365,800 |
| 2004/10/20 | 1,242 | 1,243 | 1,214 | 1,220 | 286,000 |
| 2004/10/19 | 1,250 | 1,254 | 1,237 | 1,249 | 371,300 |
| 2004/10/18 | 1,235 | 1,258 | 1,231 | 1,247 | 168,900 |
| 2004/10/15 | 1,257 | 1,257 | 1,229 | 1,234 | 268,100 |
| 2004/10/14 | 1,246 | 1,257 | 1,237 | 1,243 | 96,500 |
| 2004/10/13 | 1,269 | 1,270 | 1,256 | 1,258 | 128,300 |
| 2004/10/12 | 1,285 | 1,285 | 1,271 | 1,273 | 234,700 |
| 2004/10/08 | 1,275 | 1,292 | 1,275 | 1,280 | 155,900 |
| 2004/10/07 | 1,292 | 1,292 | 1,275 | 1,286 | 267,900 |
| 2004/10/06 | 1,257 | 1,294 | 1,253 | 1,289 | 287,900 |
| 2004/10/05 | 1,286 | 1,290 | 1,252 | 1,276 | 259,500 |
| 2004/10/04 | 1,249 | 1,287 | 1,242 | 1,268 | 310,500 |
| 2004/10/01 | 1,226 | 1,231 | 1,215 | 1,222 | 358,900 |
| 2004/09/30 | 1,258 | 1,260 | 1,219 | 1,219 | 231,900 |
| 2004/09/29 | 1,236 | 1,247 | 1,227 | 1,239 | 262,000 |
| 2004/09/28 | 1,235 | 1,243 | 1,227 | 1,236 | 185,700 |
| 2004/09/27 | 1,260 | 1,260 | 1,230 | 1,239 | 93,500 |
| 2004/09/24 | 1,252 | 1,257 | 1,236 | 1,246 | 276,900 |
| 2004/09/22 | 1,281 | 1,288 | 1,236 | 1,253 | 353,700 |
| 2004/09/21 | 1,280 | 1,280 | 1,256 | 1,261 | 260,600 |
| 2004/09/17 | 1,294 | 1,294 | 1,265 | 1,279 | 195,200 |
| 2004/09/16 | 1,298 | 1,303 | 1,288 | 1,290 | 130,900 |
| 2004/09/15 | 1,339 | 1,339 | 1,314 | 1,314 | 254,800 |
| 2004/09/14 | 1,308 | 1,325 | 1,307 | 1,319 | 198,000 |
| 2004/09/13 | 1,268 | 1,306 | 1,268 | 1,301 | 209,700 |
| 2004/09/10 | 1,270 | 1,278 | 1,252 | 1,261 | 504,600 |
| 2004/09/09 | 1,299 | 1,299 | 1,275 | 1,278 | 182,100 |
| 2004/09/08 | 1,308 | 1,314 | 1,295 | 1,299 | 124,900 |
| 2004/09/07 | 1,307 | 1,307 | 1,292 | 1,299 | 154,900 |
| 2004/09/06 | 1,290 | 1,335 | 1,283 | 1,314 | 175,400 |
| 2004/09/03 | 1,294 | 1,295 | 1,276 | 1,287 | 252,000 |
| 2004/09/02 | 1,300 | 1,300 | 1,279 | 1,280 | 107,100 |
| 2004/09/01 | 1,285 | 1,300 | 1,280 | 1,291 | 269,500 |
| 2004/08/31 | 1,280 | 1,290 | 1,278 | 1,282 | 156,200 |
| 2004/08/30 | 1,297 | 1,298 | 1,277 | 1,280 | 208,700 |
| 2004/08/27 | 1,281 | 1,290 | 1,276 | 1,287 | 137,700 |
| 2004/08/26 | 1,289 | 1,291 | 1,278 | 1,282 | 102,700 |
| 2004/08/25 | 1,280 | 1,295 | 1,265 | 1,277 | 167,800 |
| 2004/08/24 | 1,277 | 1,277 | 1,253 | 1,265 | 121,200 |
| 2004/08/23 | 1,246 | 1,275 | 1,246 | 1,273 | 157,600 |
| 2004/08/20 | 1,263 | 1,271 | 1,254 | 1,260 | 195,700 |
| 2004/08/19 | 1,259 | 1,268 | 1,250 | 1,259 | 149,800 |
| 2004/08/18 | 1,258 | 1,258 | 1,234 | 1,250 | 161,400 |
| 2004/08/17 | 1,238 | 1,257 | 1,231 | 1,240 | 206,100 |
| 2004/08/16 | 1,250 | 1,250 | 1,209 | 1,218 | 154,000 |
| 2004/08/13 | 1,250 | 1,260 | 1,243 | 1,243 | 383,800 |
| 2004/08/12 | 1,318 | 1,318 | 1,286 | 1,294 | 148,000 |
| 2004/08/11 | 1,330 | 1,330 | 1,299 | 1,311 | 257,500 |
| 2004/08/10 | 1,289 | 1,320 | 1,281 | 1,294 | 210,300 |
| 2004/08/09 | 1,272 | 1,281 | 1,260 | 1,269 | 98,400 |
| 2004/08/06 | 1,280 | 1,286 | 1,255 | 1,271 | 163,500 |
| 2004/08/05 | 1,294 | 1,312 | 1,279 | 1,290 | 241,800 |
| 2004/08/04 | 1,275 | 1,290 | 1,245 | 1,258 | 140,100 |
| 2004/08/03 | 1,295 | 1,308 | 1,275 | 1,285 | 167,000 |
| 2004/08/02 | 1,324 | 1,325 | 1,278 | 1,285 | 139,600 |
| 2004/07/30 | 1,308 | 1,316 | 1,295 | 1,307 | 163,400 |
| 2004/07/29 | 1,299 | 1,300 | 1,273 | 1,280 | 80,300 |
| 2004/07/28 | 1,286 | 1,308 | 1,285 | 1,303 | 103,400 |
| 2004/07/27 | 1,290 | 1,290 | 1,270 | 1,277 | 125,700 |
| 2004/07/26 | 1,300 | 1,305 | 1,290 | 1,291 | 136,600 |
| 2004/07/23 | 1,311 | 1,319 | 1,302 | 1,304 | 115,700 |
| 2004/07/22 | 1,320 | 1,324 | 1,312 | 1,314 | 159,700 |
| 2004/07/21 | 1,315 | 1,340 | 1,315 | 1,332 | 104,400 |
| 2004/07/20 | 1,344 | 1,344 | 1,303 | 1,310 | 236,500 |
| 2004/07/16 | 1,330 | 1,343 | 1,296 | 1,343 | 447,700 |
| 2004/07/15 | 1,378 | 1,389 | 1,334 | 1,336 | 267,400 |
| 2004/07/14 | 1,405 | 1,419 | 1,367 | 1,367 | 155,100 |
| 2004/07/13 | 1,424 | 1,430 | 1,387 | 1,409 | 183,400 |
| 2004/07/12 | 1,405 | 1,419 | 1,381 | 1,405 | 330,600 |
| 2004/07/09 | 1,434 | 1,434 | 1,397 | 1,405 | 202,600 |
| 2004/07/08 | 1,437 | 1,437 | 1,413 | 1,414 | 140,700 |
| 2004/07/07 | 1,451 | 1,451 | 1,403 | 1,403 | 237,500 |
| 2004/07/06 | 1,430 | 1,448 | 1,404 | 1,431 | 153,800 |
| 2004/07/05 | 1,455 | 1,457 | 1,433 | 1,443 | 205,000 |
| 2004/07/02 | 1,431 | 1,459 | 1,421 | 1,435 | 284,000 |
| 2004/07/01 | 1,493 | 1,494 | 1,465 | 1,490 | 133,600 |
| 2004/06/30 | 1,480 | 1,498 | 1,465 | 1,475 | 233,000 |
| 2004/06/29 | 1,450 | 1,463 | 1,429 | 1,460 | 115,900 |
| 2004/06/28 | 1,477 | 1,492 | 1,475 | 1,481 | 139,300 |
| 2004/06/25 | 1,445 | 1,462 | 1,435 | 1,458 | 183,600 |
| 2004/06/24 | 1,450 | 1,450 | 1,402 | 1,425 | 357,600 |
| 2004/06/23 | 1,457 | 1,492 | 1,457 | 1,473 | 202,200 |
| 2004/06/22 | 1,457 | 1,457 | 1,430 | 1,437 | 155,800 |
| 2004/06/21 | 1,431 | 1,460 | 1,421 | 1,425 | 201,400 |
| 2004/06/18 | 1,419 | 1,440 | 1,376 | 1,411 | 250,800 |
| 2004/06/17 | 1,434 | 1,443 | 1,409 | 1,419 | 423,400 |
| 2004/06/16 | 1,449 | 1,457 | 1,430 | 1,433 | 307,000 |
| 2004/06/15 | 1,451 | 1,451 | 1,405 | 1,429 | 549,400 |
| 2004/06/14 | 1,451 | 1,467 | 1,438 | 1,455 | 216,600 |
| 2004/06/11 | 1,470 | 1,477 | 1,448 | 1,453 | 404,000 |
| 2004/06/10 | 1,490 | 1,490 | 1,451 | 1,455 | 584,500 |
| 2004/06/09 | 1,478 | 1,541 | 1,463 | 1,541 | 775,700 |
| 2004/06/08 | 1,442 | 1,460 | 1,435 | 1,447 | 377,900 |
| 2004/06/07 | 1,435 | 1,443 | 1,428 | 1,434 | 217,600 |
| 2004/06/04 | 1,400 | 1,430 | 1,397 | 1,415 | 320,900 |
| 2004/06/03 | 1,410 | 1,443 | 1,390 | 1,399 | 468,400 |
| 2004/06/02 | 1,396 | 1,404 | 1,380 | 1,394 | 144,600 |
| 2004/06/01 | 1,398 | 1,412 | 1,379 | 1,389 | 133,900 |
| 2004/05/31 | 1,380 | 1,399 | 1,361 | 1,379 | 212,700 |
| 2004/05/28 | 1,399 | 1,411 | 1,390 | 1,410 | 165,400 |
| 2004/05/27 | 1,379 | 1,396 | 1,368 | 1,390 | 221,400 |
| 2004/05/26 | 1,370 | 1,386 | 1,355 | 1,372 | 160,400 |
| 2004/05/25 | 1,347 | 1,379 | 1,347 | 1,379 | 288,000 |
| 2004/05/24 | 1,363 | 1,388 | 1,341 | 1,347 | 132,400 |
| 2004/05/21 | 1,359 | 1,366 | 1,344 | 1,363 | 146,800 |
| 2004/05/20 | 1,335 | 1,374 | 1,323 | 1,363 | 430,000 |
| 2004/05/19 | 1,277 | 1,315 | 1,277 | 1,315 | 158,300 |
| 2004/05/18 | 1,238 | 1,310 | 1,237 | 1,295 | 316,200 |
| 2004/05/17 | 1,279 | 1,321 | 1,206 | 1,258 | 263,400 |
| 2004/05/14 | 1,326 | 1,326 | 1,262 | 1,279 | 335,600 |
| 2004/05/13 | 1,296 | 1,310 | 1,282 | 1,286 | 217,100 |
| 2004/05/12 | 1,281 | 1,293 | 1,255 | 1,293 | 278,100 |
| 2004/05/11 | 1,270 | 1,310 | 1,234 | 1,286 | 457,100 |
| 2004/05/10 | 1,290 | 1,316 | 1,248 | 1,260 | 216,300 |
| 2004/05/07 | 1,300 | 1,317 | 1,287 | 1,290 | 104,500 |
| 2004/05/06 | 1,323 | 1,334 | 1,308 | 1,312 | 253,300 |
| 2004/04/30 | 1,350 | 1,350 | 1,281 | 1,283 | 353,700 |
| 2004/04/28 | 1,395 | 1,395 | 1,357 | 1,363 | 187,900 |
| 2004/04/27 | 1,407 | 1,417 | 1,400 | 1,403 | 101,800 |
| 2004/04/26 | 1,383 | 1,428 | 1,383 | 1,407 | 187,500 |
| 2004/04/23 | 1,389 | 1,396 | 1,373 | 1,393 | 170,600 |
| 2004/04/22 | 1,397 | 1,409 | 1,388 | 1,393 | 109,200 |
| 2004/04/21 | 1,390 | 1,397 | 1,371 | 1,389 | 180,500 |
| 2004/04/20 | 1,350 | 1,393 | 1,350 | 1,390 | 193,200 |
| 2004/04/19 | 1,358 | 1,379 | 1,302 | 1,340 | 240,800 |
| 2004/04/16 | 1,341 | 1,378 | 1,341 | 1,378 | 260,700 |
| 2004/04/15 | 1,360 | 1,370 | 1,321 | 1,331 | 238,200 |
| 2004/04/14 | 1,325 | 1,346 | 1,324 | 1,344 | 141,700 |
| 2004/04/13 | 1,336 | 1,344 | 1,313 | 1,328 | 287,300 |
| 2004/04/12 | 1,300 | 1,340 | 1,300 | 1,330 | 203,600 |
| 2004/04/09 | 1,322 | 1,325 | 1,302 | 1,311 | 233,500 |
| 2004/04/08 | 1,301 | 1,325 | 1,300 | 1,322 | 196,600 |
| 2004/04/07 | 1,320 | 1,330 | 1,311 | 1,319 | 147,700 |
| 2004/04/06 | 1,342 | 1,346 | 1,316 | 1,331 | 216,400 |
| 2004/04/05 | 1,300 | 1,333 | 1,275 | 1,313 | 350,900 |
| 2004/04/02 | 1,263 | 1,280 | 1,242 | 1,265 | 481,600 |
| 2004/04/01 | 1,275 | 1,294 | 1,234 | 1,263 | 382,900 |
| 2004/03/31 | 1,298 | 1,300 | 1,270 | 1,295 | 168,100 |
| 2004/03/30 | 1,283 | 1,305 | 1,282 | 1,292 | 295,200 |
| 2004/03/29 | 1,300 | 1,305 | 1,273 | 1,281 | 176,600 |
| 2004/03/26 | 1,272 | 1,296 | 1,260 | 1,285 | 362,000 |
| 2004/03/25 | 1,265 | 1,273 | 1,263 | 1,266 | 263,100 |
| 2004/03/24 | 1,280 | 1,283 | 1,257 | 1,268 | 232,900 |
| 2004/03/23 | 1,274 | 1,274 | 1,251 | 1,260 | 189,800 |
| 2004/03/22 | 1,259 | 1,280 | 1,255 | 1,271 | 232,900 |
| 2004/03/19 | 1,287 | 1,313 | 1,277 | 1,299 | 367,000 |
| 2004/03/18 | 1,318 | 1,335 | 1,286 | 1,297 | 327,400 |
| 2004/03/17 | 1,300 | 1,329 | 1,294 | 1,317 | 187,600 |
| 2004/03/16 | 1,323 | 1,346 | 1,307 | 1,311 | 149,600 |
| 2004/03/15 | 1,392 | 1,392 | 1,340 | 1,343 | 174,000 |
| 2004/03/12 | 1,347 | 1,360 | 1,326 | 1,353 | 304,400 |
| 2004/03/11 | 1,318 | 1,333 | 1,317 | 1,327 | 102,100 |
| 2004/03/10 | 1,330 | 1,357 | 1,329 | 1,335 | 189,100 |
| 2004/03/09 | 1,339 | 1,360 | 1,339 | 1,343 | 185,000 |
| 2004/03/08 | 1,341 | 1,360 | 1,333 | 1,336 | 287,700 |
| 2004/03/05 | 1,325 | 1,355 | 1,321 | 1,340 | 148,300 |
| 2004/03/04 | 1,339 | 1,359 | 1,334 | 1,345 | 226,700 |
| 2004/03/03 | 1,320 | 1,343 | 1,320 | 1,322 | 357,300 |
| 2004/03/02 | 1,349 | 1,351 | 1,328 | 1,329 | 250,000 |
| 2004/03/01 | 1,320 | 1,350 | 1,320 | 1,349 | 292,800 |
| 2004/02/27 | 1,280 | 1,340 | 1,280 | 1,321 | 310,100 |
| 2004/02/26 | 1,268 | 1,279 | 1,256 | 1,278 | 129,200 |
| 2004/02/25 | 1,247 | 1,277 | 1,246 | 1,255 | 163,900 |
| 2004/02/24 | 1,257 | 1,265 | 1,246 | 1,256 | 282,500 |
| 2004/02/23 | 1,242 | 1,277 | 1,242 | 1,277 | 113,900 |
| 2004/02/20 | 1,250 | 1,268 | 1,241 | 1,261 | 151,400 |
| 2004/02/19 | 1,225 | 1,256 | 1,223 | 1,241 | 147,200 |
| 2004/02/18 | 1,250 | 1,261 | 1,212 | 1,217 | 278,700 |
| 2004/02/17 | 1,230 | 1,258 | 1,230 | 1,243 | 225,500 |
| 2004/02/16 | 1,235 | 1,259 | 1,232 | 1,255 | 185,000 |
| 2004/02/13 | 1,261 | 1,261 | 1,240 | 1,261 | 284,800 |
| 2004/02/12 | 1,243 | 1,262 | 1,243 | 1,251 | 194,800 |
| 2004/02/10 | 1,236 | 1,249 | 1,220 | 1,243 | 246,200 |
| 2004/02/09 | 1,220 | 1,242 | 1,220 | 1,236 | 345,100 |
| 2004/02/06 | 1,205 | 1,223 | 1,195 | 1,218 | 234,000 |
| 2004/02/05 | 1,241 | 1,241 | 1,181 | 1,205 | 580,600 |
| 2004/02/04 | 1,289 | 1,289 | 1,241 | 1,257 | 280,900 |
| 2004/02/03 | 1,276 | 1,298 | 1,250 | 1,290 | 384,400 |
| 2004/02/02 | 1,229 | 1,286 | 1,227 | 1,275 | 329,100 |
| 2004/01/30 | 1,216 | 1,235 | 1,214 | 1,226 | 300,500 |
| 2004/01/29 | 1,245 | 1,247 | 1,210 | 1,228 | 244,700 |
| 2004/01/28 | 1,264 | 1,266 | 1,252 | 1,257 | 239,700 |
| 2004/01/27 | 1,258 | 1,288 | 1,246 | 1,274 | 354,000 |
| 2004/01/26 | 1,230 | 1,250 | 1,218 | 1,247 | 405,900 |
| 2004/01/23 | 1,225 | 1,235 | 1,222 | 1,229 | 209,900 |
| 2004/01/22 | 1,230 | 1,239 | 1,221 | 1,228 | 313,900 |
| 2004/01/21 | 1,198 | 1,230 | 1,192 | 1,229 | 257,500 |
| 2004/01/20 | 1,195 | 1,206 | 1,190 | 1,192 | 302,500 |
| 2004/01/19 | 1,191 | 1,204 | 1,190 | 1,195 | 248,200 |
| 2004/01/16 | 1,181 | 1,199 | 1,175 | 1,187 | 274,500 |
| 2004/01/15 | 1,196 | 1,196 | 1,170 | 1,185 | 370,700 |
| 2004/01/14 | 1,141 | 1,169 | 1,140 | 1,156 | 149,600 |
| 2004/01/13 | 1,166 | 1,170 | 1,128 | 1,146 | 339,400 |
| 2004/01/09 | 1,134 | 1,169 | 1,126 | 1,164 | 340,200 |
| 2004/01/08 | 1,114 | 1,120 | 1,110 | 1,118 | 324,700 |
| 2004/01/07 | 1,119 | 1,120 | 1,105 | 1,113 | 198,800 |
| 2004/01/06 | 1,119 | 1,123 | 1,100 | 1,100 | 171,500 |
| 2004/01/05 | 1,092 | 1,106 | 1,091 | 1,099 | 144,900 |