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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,552 | 1,580 | 1,518 | 1,580 | 176,500 |
| 2005/12/29 | 1,524 | 1,554 | 1,524 | 1,550 | 392,700 |
| 2005/12/28 | 1,500 | 1,518 | 1,500 | 1,518 | 129,400 |
| 2005/12/27 | 1,505 | 1,514 | 1,486 | 1,511 | 229,200 |
| 2005/12/26 | 1,510 | 1,510 | 1,495 | 1,504 | 173,900 |
| 2005/12/22 | 1,490 | 1,510 | 1,483 | 1,495 | 390,800 |
| 2005/12/21 | 1,490 | 1,500 | 1,480 | 1,496 | 367,300 |
| 2005/12/20 | 1,491 | 1,491 | 1,475 | 1,484 | 376,800 |
| 2005/12/19 | 1,511 | 1,513 | 1,484 | 1,491 | 407,100 |
| 2005/12/16 | 1,545 | 1,545 | 1,483 | 1,491 | 555,400 |
| 2005/12/15 | 1,542 | 1,550 | 1,518 | 1,545 | 802,200 |
| 2005/12/14 | 1,521 | 1,540 | 1,516 | 1,535 | 557,700 |
| 2005/12/13 | 1,522 | 1,527 | 1,500 | 1,514 | 563,000 |
| 2005/12/12 | 1,519 | 1,529 | 1,512 | 1,522 | 642,100 |
| 2005/12/09 | 1,515 | 1,523 | 1,491 | 1,518 | 1,171,300 |
| 2005/12/08 | 1,462 | 1,474 | 1,453 | 1,466 | 459,600 |
| 2005/12/07 | 1,467 | 1,467 | 1,452 | 1,454 | 643,100 |
| 2005/12/06 | 1,530 | 1,530 | 1,459 | 1,467 | 1,246,300 |
| 2005/12/05 | 1,494 | 1,539 | 1,491 | 1,520 | 1,157,400 |
| 2005/12/02 | 1,482 | 1,486 | 1,473 | 1,481 | 410,000 |
| 2005/12/01 | 1,461 | 1,471 | 1,458 | 1,462 | 680,600 |
| 2005/11/30 | 1,487 | 1,487 | 1,456 | 1,456 | 859,500 |
| 2005/11/29 | 1,486 | 1,496 | 1,473 | 1,478 | 732,700 |
| 2005/11/28 | 1,474 | 1,485 | 1,470 | 1,484 | 396,000 |
| 2005/11/25 | 1,474 | 1,480 | 1,455 | 1,462 | 701,700 |
| 2005/11/24 | 1,457 | 1,475 | 1,457 | 1,465 | 752,000 |
| 2005/11/22 | 1,454 | 1,457 | 1,439 | 1,452 | 366,000 |
| 2005/11/21 | 1,460 | 1,460 | 1,442 | 1,446 | 730,900 |
| 2005/11/18 | 1,440 | 1,447 | 1,437 | 1,440 | 711,800 |
| 2005/11/17 | 1,445 | 1,451 | 1,420 | 1,426 | 974,300 |
| 2005/11/16 | 1,441 | 1,461 | 1,439 | 1,453 | 844,100 |
| 2005/11/15 | 1,420 | 1,432 | 1,410 | 1,430 | 658,000 |
| 2005/11/14 | 1,419 | 1,428 | 1,404 | 1,427 | 984,300 |
| 2005/11/11 | 1,444 | 1,447 | 1,421 | 1,429 | 701,400 |
| 2005/11/10 | 1,461 | 1,463 | 1,435 | 1,448 | 1,138,700 |
| 2005/11/09 | 1,481 | 1,481 | 1,406 | 1,460 | 2,272,600 |
| 2005/11/08 | 1,490 | 1,516 | 1,481 | 1,488 | 964,800 |
| 2005/11/07 | 1,471 | 1,488 | 1,460 | 1,461 | 680,900 |
| 2005/11/04 | 1,438 | 1,477 | 1,438 | 1,460 | 1,376,500 |
| 2005/11/02 | 1,488 | 1,494 | 1,433 | 1,433 | 1,353,700 |
| 2005/11/01 | 1,490 | 1,500 | 1,470 | 1,482 | 347,900 |
| 2005/10/31 | 1,510 | 1,512 | 1,481 | 1,490 | 237,500 |
| 2005/10/28 | 1,500 | 1,502 | 1,482 | 1,502 | 255,300 |
| 2005/10/27 | 1,526 | 1,537 | 1,496 | 1,510 | 275,300 |
| 2005/10/26 | 1,532 | 1,542 | 1,523 | 1,530 | 161,900 |
| 2005/10/25 | 1,538 | 1,544 | 1,524 | 1,530 | 185,200 |
| 2005/10/24 | 1,523 | 1,535 | 1,499 | 1,502 | 119,300 |
| 2005/10/21 | 1,495 | 1,526 | 1,480 | 1,519 | 274,300 |
| 2005/10/20 | 1,513 | 1,524 | 1,512 | 1,520 | 158,600 |
| 2005/10/19 | 1,530 | 1,542 | 1,486 | 1,507 | 254,800 |
| 2005/10/18 | 1,560 | 1,568 | 1,534 | 1,538 | 308,200 |
| 2005/10/17 | 1,570 | 1,571 | 1,550 | 1,564 | 336,700 |
| 2005/10/14 | 1,559 | 1,560 | 1,539 | 1,560 | 385,900 |
| 2005/10/13 | 1,512 | 1,532 | 1,511 | 1,529 | 557,300 |
| 2005/10/12 | 1,506 | 1,534 | 1,500 | 1,509 | 366,800 |
| 2005/10/11 | 1,503 | 1,515 | 1,463 | 1,502 | 492,800 |
| 2005/10/07 | 1,526 | 1,543 | 1,515 | 1,518 | 330,600 |
| 2005/10/06 | 1,567 | 1,567 | 1,521 | 1,531 | 516,300 |
| 2005/10/05 | 1,600 | 1,611 | 1,571 | 1,579 | 373,500 |
| 2005/10/04 | 1,600 | 1,642 | 1,590 | 1,640 | 406,100 |
| 2005/10/03 | 1,565 | 1,607 | 1,540 | 1,585 | 479,000 |
| 2005/09/30 | 1,565 | 1,578 | 1,511 | 1,535 | 608,200 |
| 2005/09/29 | 1,640 | 1,644 | 1,577 | 1,610 | 286,500 |
| 2005/09/28 | 1,680 | 1,680 | 1,639 | 1,648 | 137,600 |
| 2005/09/27 | 1,679 | 1,679 | 1,638 | 1,650 | 76,700 |
| 2005/09/26 | 1,660 | 1,690 | 1,650 | 1,656 | 162,900 |
| 2005/09/22 | 1,675 | 1,685 | 1,624 | 1,630 | 311,800 |
| 2005/09/21 | 1,681 | 1,686 | 1,665 | 1,675 | 294,800 |
| 2005/09/20 | 1,650 | 1,693 | 1,650 | 1,686 | 337,600 |
| 2005/09/16 | 1,654 | 1,654 | 1,615 | 1,631 | 314,900 |
| 2005/09/15 | 1,620 | 1,648 | 1,606 | 1,642 | 287,800 |
| 2005/09/14 | 1,608 | 1,609 | 1,590 | 1,596 | 203,300 |
| 2005/09/13 | 1,599 | 1,603 | 1,592 | 1,599 | 164,200 |
| 2005/09/12 | 1,574 | 1,610 | 1,566 | 1,581 | 135,200 |
| 2005/09/09 | 1,570 | 1,587 | 1,563 | 1,572 | 330,700 |
| 2005/09/08 | 1,581 | 1,582 | 1,547 | 1,547 | 254,800 |
| 2005/09/07 | 1,590 | 1,600 | 1,581 | 1,590 | 181,800 |
| 2005/09/06 | 1,615 | 1,621 | 1,592 | 1,594 | 178,000 |
| 2005/09/05 | 1,601 | 1,623 | 1,601 | 1,620 | 249,700 |
| 2005/09/02 | 1,627 | 1,640 | 1,603 | 1,611 | 313,100 |
| 2005/09/01 | 1,636 | 1,656 | 1,636 | 1,643 | 222,800 |
| 2005/08/31 | 1,630 | 1,648 | 1,623 | 1,646 | 162,400 |
| 2005/08/30 | 1,645 | 1,645 | 1,621 | 1,622 | 119,100 |
| 2005/08/29 | 1,639 | 1,639 | 1,621 | 1,621 | 189,200 |
| 2005/08/26 | 1,620 | 1,645 | 1,620 | 1,644 | 269,600 |
| 2005/08/25 | 1,623 | 1,636 | 1,609 | 1,636 | 326,800 |
| 2005/08/24 | 1,626 | 1,638 | 1,605 | 1,624 | 276,700 |
| 2005/08/23 | 1,622 | 1,641 | 1,617 | 1,627 | 150,200 |
| 2005/08/22 | 1,593 | 1,632 | 1,582 | 1,622 | 446,900 |
| 2005/08/19 | 1,585 | 1,585 | 1,566 | 1,579 | 196,400 |
| 2005/08/18 | 1,575 | 1,585 | 1,564 | 1,569 | 184,800 |
| 2005/08/17 | 1,548 | 1,582 | 1,541 | 1,574 | 367,300 |
| 2005/08/16 | 1,521 | 1,549 | 1,521 | 1,548 | 349,900 |
| 2005/08/15 | 1,497 | 1,509 | 1,484 | 1,497 | 206,800 |
| 2005/08/12 | 1,482 | 1,497 | 1,475 | 1,477 | 156,500 |
| 2005/08/11 | 1,490 | 1,492 | 1,475 | 1,482 | 166,400 |
| 2005/08/10 | 1,500 | 1,513 | 1,486 | 1,492 | 189,000 |
| 2005/08/09 | 1,482 | 1,493 | 1,467 | 1,492 | 213,200 |
| 2005/08/08 | 1,460 | 1,474 | 1,459 | 1,470 | 434,000 |
| 2005/08/05 | 1,461 | 1,468 | 1,460 | 1,460 | 237,800 |
| 2005/08/04 | 1,460 | 1,465 | 1,459 | 1,462 | 169,700 |
| 2005/08/03 | 1,460 | 1,467 | 1,458 | 1,460 | 181,900 |
| 2005/08/02 | 1,463 | 1,472 | 1,450 | 1,460 | 373,600 |
| 2005/08/01 | 1,491 | 1,491 | 1,458 | 1,460 | 262,100 |
| 2005/07/29 | 1,480 | 1,488 | 1,470 | 1,480 | 138,500 |
| 2005/07/28 | 1,489 | 1,489 | 1,472 | 1,478 | 96,500 |
| 2005/07/27 | 1,473 | 1,488 | 1,467 | 1,479 | 109,500 |
| 2005/07/26 | 1,488 | 1,488 | 1,464 | 1,473 | 134,700 |
| 2005/07/25 | 1,476 | 1,490 | 1,472 | 1,472 | 234,600 |
| 2005/07/22 | 1,470 | 1,477 | 1,460 | 1,460 | 153,100 |
| 2005/07/21 | 1,471 | 1,490 | 1,471 | 1,480 | 138,200 |
| 2005/07/20 | 1,490 | 1,496 | 1,483 | 1,489 | 153,700 |
| 2005/07/19 | 1,464 | 1,487 | 1,464 | 1,480 | 327,800 |
| 2005/07/15 | 1,509 | 1,514 | 1,465 | 1,465 | 249,500 |
| 2005/07/14 | 1,475 | 1,492 | 1,472 | 1,475 | 146,400 |
| 2005/07/13 | 1,466 | 1,470 | 1,452 | 1,463 | 318,600 |
| 2005/07/12 | 1,475 | 1,475 | 1,465 | 1,466 | 201,300 |
| 2005/07/11 | 1,475 | 1,486 | 1,468 | 1,472 | 232,400 |
| 2005/07/08 | 1,485 | 1,493 | 1,469 | 1,474 | 511,300 |
| 2005/07/07 | 1,492 | 1,493 | 1,461 | 1,465 | 340,700 |
| 2005/07/06 | 1,502 | 1,514 | 1,500 | 1,504 | 124,100 |
| 2005/07/05 | 1,512 | 1,527 | 1,510 | 1,517 | 134,700 |
| 2005/07/04 | 1,528 | 1,532 | 1,518 | 1,522 | 122,200 |
| 2005/07/01 | 1,546 | 1,547 | 1,522 | 1,528 | 176,800 |
| 2005/06/30 | 1,543 | 1,549 | 1,532 | 1,547 | 236,400 |
| 2005/06/29 | 1,525 | 1,536 | 1,519 | 1,530 | 116,700 |
| 2005/06/28 | 1,510 | 1,521 | 1,501 | 1,519 | 125,100 |
| 2005/06/27 | 1,500 | 1,509 | 1,493 | 1,493 | 80,400 |
| 2005/06/24 | 1,511 | 1,522 | 1,496 | 1,520 | 164,600 |
| 2005/06/23 | 1,521 | 1,527 | 1,510 | 1,524 | 132,500 |
| 2005/06/22 | 1,520 | 1,529 | 1,510 | 1,525 | 192,100 |
| 2005/06/21 | 1,501 | 1,520 | 1,501 | 1,510 | 98,400 |
| 2005/06/20 | 1,505 | 1,519 | 1,502 | 1,519 | 95,800 |
| 2005/06/17 | 1,510 | 1,521 | 1,502 | 1,509 | 176,300 |
| 2005/06/16 | 1,500 | 1,513 | 1,500 | 1,511 | 264,100 |
| 2005/06/15 | 1,495 | 1,497 | 1,478 | 1,493 | 358,600 |
| 2005/06/14 | 1,480 | 1,494 | 1,480 | 1,493 | 131,500 |
| 2005/06/13 | 1,476 | 1,504 | 1,476 | 1,493 | 159,000 |
| 2005/06/10 | 1,487 | 1,510 | 1,486 | 1,496 | 434,500 |
| 2005/06/09 | 1,500 | 1,502 | 1,483 | 1,487 | 280,800 |
| 2005/06/08 | 1,475 | 1,507 | 1,471 | 1,506 | 469,400 |
| 2005/06/07 | 1,471 | 1,471 | 1,441 | 1,448 | 263,800 |
| 2005/06/06 | 1,450 | 1,470 | 1,445 | 1,470 | 200,000 |
| 2005/06/03 | 1,464 | 1,469 | 1,431 | 1,464 | 239,900 |
| 2005/06/02 | 1,458 | 1,465 | 1,438 | 1,453 | 427,300 |
| 2005/06/01 | 1,419 | 1,470 | 1,406 | 1,470 | 394,300 |
| 2005/05/31 | 1,415 | 1,432 | 1,403 | 1,432 | 221,100 |
| 2005/05/30 | 1,395 | 1,415 | 1,389 | 1,411 | 251,600 |
| 2005/05/27 | 1,372 | 1,379 | 1,360 | 1,375 | 200,600 |
| 2005/05/26 | 1,375 | 1,383 | 1,356 | 1,372 | 201,200 |
| 2005/05/25 | 1,401 | 1,402 | 1,375 | 1,377 | 96,900 |
| 2005/05/24 | 1,420 | 1,420 | 1,388 | 1,405 | 248,000 |
| 2005/05/23 | 1,376 | 1,400 | 1,363 | 1,398 | 259,100 |
| 2005/05/20 | 1,371 | 1,399 | 1,371 | 1,393 | 208,100 |
| 2005/05/19 | 1,380 | 1,396 | 1,358 | 1,396 | 227,400 |
| 2005/05/18 | 1,358 | 1,388 | 1,358 | 1,372 | 254,300 |
| 2005/05/17 | 1,387 | 1,400 | 1,368 | 1,378 | 242,900 |
| 2005/05/16 | 1,399 | 1,403 | 1,377 | 1,386 | 180,800 |
| 2005/05/13 | 1,396 | 1,396 | 1,362 | 1,373 | 203,300 |
| 2005/05/12 | 1,410 | 1,420 | 1,385 | 1,395 | 268,100 |
| 2005/05/11 | 1,428 | 1,428 | 1,403 | 1,409 | 226,500 |
| 2005/05/10 | 1,423 | 1,439 | 1,411 | 1,434 | 195,800 |
| 2005/05/09 | 1,411 | 1,430 | 1,388 | 1,423 | 318,500 |
| 2005/05/06 | 1,400 | 1,400 | 1,377 | 1,391 | 203,900 |
| 2005/05/02 | 1,358 | 1,376 | 1,357 | 1,365 | 178,500 |
| 2005/04/28 | 1,352 | 1,368 | 1,350 | 1,366 | 283,300 |
| 2005/04/27 | 1,362 | 1,373 | 1,352 | 1,367 | 244,200 |
| 2005/04/26 | 1,388 | 1,388 | 1,358 | 1,373 | 155,200 |
| 2005/04/25 | 1,398 | 1,418 | 1,386 | 1,397 | 164,800 |
| 2005/04/22 | 1,407 | 1,420 | 1,400 | 1,406 | 347,700 |
| 2005/04/21 | 1,381 | 1,409 | 1,360 | 1,399 | 281,800 |
| 2005/04/20 | 1,425 | 1,425 | 1,397 | 1,401 | 168,200 |
| 2005/04/19 | 1,395 | 1,402 | 1,373 | 1,397 | 286,800 |
| 2005/04/18 | 1,410 | 1,419 | 1,370 | 1,394 | 331,500 |
| 2005/04/15 | 1,451 | 1,469 | 1,430 | 1,430 | 413,500 |
| 2005/04/14 | 1,452 | 1,455 | 1,436 | 1,450 | 198,300 |
| 2005/04/13 | 1,457 | 1,470 | 1,453 | 1,460 | 134,800 |
| 2005/04/12 | 1,473 | 1,490 | 1,454 | 1,456 | 264,500 |
| 2005/04/11 | 1,474 | 1,490 | 1,471 | 1,476 | 355,600 |
| 2005/04/08 | 1,467 | 1,500 | 1,461 | 1,494 | 270,500 |
| 2005/04/07 | 1,475 | 1,489 | 1,450 | 1,487 | 275,100 |
| 2005/04/06 | 1,476 | 1,493 | 1,467 | 1,491 | 304,800 |
| 2005/04/05 | 1,430 | 1,483 | 1,430 | 1,476 | 459,100 |
| 2005/04/04 | 1,410 | 1,420 | 1,409 | 1,419 | 112,000 |
| 2005/04/01 | 1,394 | 1,394 | 1,372 | 1,390 | 56,600 |
| 2005/03/31 | 1,373 | 1,398 | 1,360 | 1,398 | 103,600 |
| 2005/03/30 | 1,364 | 1,383 | 1,355 | 1,374 | 145,200 |
| 2005/03/29 | 1,411 | 1,414 | 1,364 | 1,368 | 152,500 |
| 2005/03/28 | 1,392 | 1,418 | 1,392 | 1,411 | 73,700 |
| 2005/03/25 | 1,420 | 1,420 | 1,404 | 1,418 | 76,800 |
| 2005/03/24 | 1,398 | 1,422 | 1,390 | 1,404 | 342,000 |
| 2005/03/23 | 1,402 | 1,402 | 1,368 | 1,381 | 286,800 |
| 2005/03/22 | 1,417 | 1,417 | 1,385 | 1,391 | 266,800 |
| 2005/03/18 | 1,387 | 1,418 | 1,380 | 1,416 | 157,800 |
| 2005/03/17 | 1,401 | 1,401 | 1,371 | 1,382 | 201,000 |
| 2005/03/16 | 1,411 | 1,416 | 1,405 | 1,412 | 168,900 |
| 2005/03/15 | 1,430 | 1,433 | 1,391 | 1,415 | 208,700 |
| 2005/03/14 | 1,409 | 1,420 | 1,401 | 1,410 | 227,400 |
| 2005/03/11 | 1,427 | 1,427 | 1,380 | 1,408 | 271,100 |
| 2005/03/10 | 1,404 | 1,405 | 1,378 | 1,387 | 185,000 |
| 2005/03/09 | 1,387 | 1,408 | 1,384 | 1,398 | 149,900 |
| 2005/03/08 | 1,390 | 1,392 | 1,379 | 1,387 | 79,600 |
| 2005/03/07 | 1,380 | 1,400 | 1,380 | 1,392 | 133,600 |
| 2005/03/04 | 1,381 | 1,388 | 1,365 | 1,387 | 122,000 |
| 2005/03/03 | 1,375 | 1,400 | 1,372 | 1,387 | 237,000 |
| 2005/03/02 | 1,365 | 1,369 | 1,355 | 1,359 | 121,000 |
| 2005/03/01 | 1,366 | 1,366 | 1,353 | 1,362 | 95,000 |
| 2005/02/28 | 1,350 | 1,368 | 1,349 | 1,368 | 127,100 |
| 2005/02/25 | 1,334 | 1,348 | 1,332 | 1,347 | 144,400 |
| 2005/02/24 | 1,312 | 1,333 | 1,312 | 1,329 | 191,800 |
| 2005/02/23 | 1,316 | 1,324 | 1,309 | 1,315 | 112,500 |
| 2005/02/22 | 1,322 | 1,335 | 1,322 | 1,325 | 106,600 |
| 2005/02/21 | 1,330 | 1,330 | 1,316 | 1,322 | 62,600 |
| 2005/02/18 | 1,325 | 1,329 | 1,316 | 1,323 | 114,800 |
| 2005/02/17 | 1,315 | 1,321 | 1,313 | 1,321 | 106,200 |
| 2005/02/16 | 1,315 | 1,324 | 1,315 | 1,316 | 112,100 |
| 2005/02/15 | 1,315 | 1,319 | 1,313 | 1,314 | 131,100 |
| 2005/02/14 | 1,301 | 1,310 | 1,300 | 1,306 | 259,100 |
| 2005/02/10 | 1,300 | 1,305 | 1,289 | 1,296 | 227,800 |
| 2005/02/09 | 1,310 | 1,323 | 1,302 | 1,305 | 267,000 |
| 2005/02/08 | 1,280 | 1,298 | 1,275 | 1,293 | 264,200 |
| 2005/02/07 | 1,300 | 1,306 | 1,286 | 1,300 | 147,200 |
| 2005/02/04 | 1,300 | 1,305 | 1,293 | 1,301 | 160,800 |
| 2005/02/03 | 1,295 | 1,305 | 1,291 | 1,303 | 174,100 |
| 2005/02/02 | 1,315 | 1,315 | 1,301 | 1,315 | 90,000 |
| 2005/02/01 | 1,299 | 1,313 | 1,297 | 1,310 | 132,500 |
| 2005/01/31 | 1,300 | 1,316 | 1,292 | 1,303 | 268,300 |
| 2005/01/28 | 1,300 | 1,303 | 1,290 | 1,300 | 202,300 |
| 2005/01/27 | 1,314 | 1,314 | 1,297 | 1,312 | 66,000 |
| 2005/01/26 | 1,317 | 1,318 | 1,305 | 1,308 | 102,600 |
| 2005/01/25 | 1,299 | 1,301 | 1,291 | 1,298 | 202,300 |
| 2005/01/24 | 1,291 | 1,306 | 1,283 | 1,306 | 186,900 |
| 2005/01/21 | 1,299 | 1,313 | 1,292 | 1,307 | 125,000 |
| 2005/01/20 | 1,321 | 1,334 | 1,313 | 1,316 | 186,900 |
| 2005/01/19 | 1,320 | 1,337 | 1,314 | 1,315 | 165,100 |
| 2005/01/18 | 1,308 | 1,329 | 1,308 | 1,318 | 108,200 |
| 2005/01/17 | 1,334 | 1,334 | 1,316 | 1,320 | 141,900 |
| 2005/01/14 | 1,304 | 1,326 | 1,296 | 1,316 | 271,200 |
| 2005/01/13 | 1,330 | 1,330 | 1,300 | 1,304 | 173,900 |
| 2005/01/12 | 1,326 | 1,329 | 1,301 | 1,317 | 243,100 |
| 2005/01/11 | 1,343 | 1,353 | 1,324 | 1,353 | 256,500 |
| 2005/01/07 | 1,295 | 1,310 | 1,295 | 1,310 | 150,200 |
| 2005/01/06 | 1,301 | 1,319 | 1,290 | 1,311 | 367,400 |
| 2005/01/05 | 1,344 | 1,344 | 1,325 | 1,327 | 252,600 |
| 2005/01/04 | 1,330 | 1,386 | 1,317 | 1,380 | 417,900 |