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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,219 | 1,240 | 1,217 | 1,226 | 489,800 |
| 2022/12/29 | 1,193 | 1,217 | 1,193 | 1,216 | 405,700 |
| 2022/12/28 | 1,205 | 1,209 | 1,187 | 1,208 | 474,000 |
| 2022/12/27 | 1,230 | 1,232 | 1,202 | 1,212 | 440,800 |
| 2022/12/26 | 1,194 | 1,216 | 1,194 | 1,215 | 511,800 |
| 2022/12/23 | 1,171 | 1,194 | 1,163 | 1,189 | 492,400 |
| 2022/12/22 | 1,209 | 1,219 | 1,187 | 1,194 | 725,600 |
| 2022/12/21 | 1,259 | 1,262 | 1,188 | 1,190 | 2,178,800 |
| 2022/12/20 | 1,316 | 1,344 | 1,259 | 1,273 | 1,053,000 |
| 2022/12/19 | 1,308 | 1,321 | 1,305 | 1,320 | 343,600 |
| 2022/12/16 | 1,321 | 1,325 | 1,303 | 1,303 | 582,400 |
| 2022/12/15 | 1,334 | 1,356 | 1,331 | 1,341 | 262,200 |
| 2022/12/14 | 1,345 | 1,349 | 1,335 | 1,347 | 303,400 |
| 2022/12/13 | 1,336 | 1,352 | 1,332 | 1,342 | 451,800 |
| 2022/12/12 | 1,315 | 1,334 | 1,305 | 1,331 | 431,700 |
| 2022/12/09 | 1,319 | 1,338 | 1,318 | 1,324 | 392,700 |
| 2022/12/08 | 1,334 | 1,338 | 1,314 | 1,318 | 314,500 |
| 2022/12/07 | 1,333 | 1,341 | 1,322 | 1,323 | 343,100 |
| 2022/12/06 | 1,340 | 1,348 | 1,331 | 1,343 | 437,300 |
| 2022/12/05 | 1,376 | 1,381 | 1,341 | 1,348 | 543,700 |
| 2022/12/02 | 1,410 | 1,411 | 1,386 | 1,387 | 416,400 |
| 2022/12/01 | 1,428 | 1,451 | 1,415 | 1,421 | 435,100 |
| 2022/11/30 | 1,398 | 1,420 | 1,384 | 1,414 | 620,800 |
| 2022/11/29 | 1,425 | 1,428 | 1,405 | 1,406 | 576,800 |
| 2022/11/28 | 1,443 | 1,443 | 1,427 | 1,435 | 319,000 |
| 2022/11/25 | 1,438 | 1,438 | 1,425 | 1,427 | 268,000 |
| 2022/11/24 | 1,453 | 1,466 | 1,436 | 1,437 | 486,400 |
| 2022/11/22 | 1,429 | 1,451 | 1,429 | 1,434 | 549,300 |
| 2022/11/21 | 1,417 | 1,441 | 1,416 | 1,429 | 351,300 |
| 2022/11/18 | 1,450 | 1,464 | 1,425 | 1,431 | 670,400 |
| 2022/11/17 | 1,411 | 1,445 | 1,390 | 1,437 | 754,500 |
| 2022/11/16 | 1,355 | 1,433 | 1,347 | 1,414 | 1,184,900 |
| 2022/11/15 | 1,337 | 1,373 | 1,332 | 1,366 | 442,100 |
| 2022/11/14 | 1,380 | 1,380 | 1,336 | 1,337 | 819,700 |
| 2022/11/11 | 1,446 | 1,446 | 1,378 | 1,387 | 1,296,800 |
| 2022/11/10 | 1,445 | 1,455 | 1,415 | 1,416 | 702,300 |
| 2022/11/09 | 1,400 | 1,460 | 1,395 | 1,442 | 1,496,000 |
| 2022/11/08 | 1,500 | 1,500 | 1,380 | 1,399 | 3,423,400 |
| 2022/11/07 | 1,452 | 1,469 | 1,448 | 1,457 | 1,355,500 |
| 2022/11/04 | 1,409 | 1,438 | 1,406 | 1,428 | 547,500 |
| 2022/11/02 | 1,417 | 1,432 | 1,408 | 1,431 | 741,900 |
| 2022/11/01 | 1,394 | 1,408 | 1,382 | 1,400 | 416,000 |
| 2022/10/31 | 1,379 | 1,402 | 1,358 | 1,401 | 624,300 |
| 2022/10/28 | 1,350 | 1,368 | 1,333 | 1,352 | 2,313,200 |
| 2022/10/27 | 1,374 | 1,389 | 1,353 | 1,369 | 657,700 |
| 2022/10/26 | 1,409 | 1,409 | 1,362 | 1,364 | 816,300 |
| 2022/10/25 | 1,344 | 1,400 | 1,337 | 1,389 | 1,510,800 |
| 2022/10/24 | 1,303 | 1,328 | 1,296 | 1,300 | 581,300 |
| 2022/10/21 | 1,305 | 1,310 | 1,284 | 1,289 | 571,000 |
| 2022/10/20 | 1,310 | 1,316 | 1,295 | 1,311 | 535,000 |
| 2022/10/19 | 1,345 | 1,348 | 1,318 | 1,321 | 677,600 |
| 2022/10/18 | 1,334 | 1,359 | 1,325 | 1,356 | 509,700 |
| 2022/10/17 | 1,317 | 1,332 | 1,315 | 1,321 | 488,300 |
| 2022/10/14 | 1,350 | 1,350 | 1,329 | 1,338 | 536,500 |
| 2022/10/13 | 1,317 | 1,327 | 1,309 | 1,325 | 546,500 |
| 2022/10/12 | 1,350 | 1,356 | 1,317 | 1,331 | 861,100 |
| 2022/10/11 | 1,390 | 1,391 | 1,354 | 1,357 | 874,400 |
| 2022/10/07 | 1,421 | 1,430 | 1,403 | 1,422 | 325,100 |
| 2022/10/06 | 1,435 | 1,457 | 1,432 | 1,446 | 406,100 |
| 2022/10/05 | 1,470 | 1,471 | 1,440 | 1,440 | 395,300 |
| 2022/10/04 | 1,460 | 1,484 | 1,447 | 1,449 | 646,500 |
| 2022/10/03 | 1,374 | 1,428 | 1,366 | 1,422 | 459,200 |
| 2022/09/30 | 1,406 | 1,410 | 1,356 | 1,388 | 615,300 |
| 2022/09/29 | 1,411 | 1,412 | 1,387 | 1,405 | 562,300 |
| 2022/09/28 | 1,415 | 1,427 | 1,370 | 1,400 | 525,300 |
| 2022/09/27 | 1,435 | 1,450 | 1,412 | 1,413 | 522,700 |
| 2022/09/26 | 1,424 | 1,439 | 1,415 | 1,418 | 415,800 |
| 2022/09/22 | 1,425 | 1,457 | 1,416 | 1,454 | 440,500 |
| 2022/09/21 | 1,451 | 1,459 | 1,430 | 1,452 | 400,000 |
| 2022/09/20 | 1,466 | 1,498 | 1,462 | 1,471 | 450,500 |
| 2022/09/16 | 1,466 | 1,474 | 1,447 | 1,451 | 495,500 |
| 2022/09/15 | 1,497 | 1,501 | 1,475 | 1,479 | 442,300 |
| 2022/09/14 | 1,500 | 1,517 | 1,488 | 1,508 | 490,300 |
| 2022/09/13 | 1,542 | 1,550 | 1,518 | 1,536 | 459,900 |
| 2022/09/12 | 1,541 | 1,562 | 1,535 | 1,546 | 578,700 |
| 2022/09/09 | 1,511 | 1,537 | 1,507 | 1,519 | 524,900 |
| 2022/09/08 | 1,495 | 1,526 | 1,495 | 1,508 | 655,500 |
| 2022/09/07 | 1,474 | 1,484 | 1,457 | 1,480 | 403,000 |
| 2022/09/06 | 1,456 | 1,467 | 1,434 | 1,463 | 294,200 |
| 2022/09/05 | 1,423 | 1,453 | 1,423 | 1,450 | 301,100 |
| 2022/09/02 | 1,437 | 1,443 | 1,421 | 1,440 | 402,700 |
| 2022/09/01 | 1,457 | 1,460 | 1,437 | 1,438 | 473,200 |
| 2022/08/31 | 1,461 | 1,471 | 1,458 | 1,470 | 358,800 |
| 2022/08/30 | 1,462 | 1,476 | 1,454 | 1,476 | 381,600 |
| 2022/08/29 | 1,430 | 1,447 | 1,426 | 1,438 | 469,500 |
| 2022/08/26 | 1,475 | 1,481 | 1,464 | 1,466 | 323,500 |
| 2022/08/25 | 1,466 | 1,483 | 1,460 | 1,467 | 329,100 |
| 2022/08/24 | 1,458 | 1,487 | 1,456 | 1,468 | 465,000 |
| 2022/08/23 | 1,438 | 1,464 | 1,438 | 1,458 | 460,400 |
| 2022/08/22 | 1,482 | 1,488 | 1,447 | 1,450 | 688,200 |
| 2022/08/19 | 1,464 | 1,516 | 1,459 | 1,499 | 1,574,200 |
| 2022/08/18 | 1,411 | 1,437 | 1,401 | 1,434 | 391,400 |
| 2022/08/17 | 1,413 | 1,422 | 1,397 | 1,418 | 550,900 |
| 2022/08/16 | 1,411 | 1,420 | 1,400 | 1,414 | 518,800 |
| 2022/08/15 | 1,428 | 1,430 | 1,410 | 1,424 | 560,500 |
| 2022/08/12 | 1,408 | 1,431 | 1,392 | 1,410 | 1,054,200 |
| 2022/08/10 | 1,435 | 1,435 | 1,381 | 1,418 | 1,157,900 |
| 2022/08/09 | 1,449 | 1,519 | 1,421 | 1,424 | 3,186,700 |
| 2022/08/08 | 1,350 | 1,362 | 1,322 | 1,359 | 638,200 |
| 2022/08/05 | 1,312 | 1,347 | 1,311 | 1,332 | 487,600 |
| 2022/08/04 | 1,320 | 1,331 | 1,311 | 1,316 | 406,500 |
| 2022/08/03 | 1,278 | 1,312 | 1,277 | 1,307 | 347,500 |
| 2022/08/02 | 1,288 | 1,290 | 1,272 | 1,278 | 202,700 |
| 2022/08/01 | 1,279 | 1,298 | 1,277 | 1,290 | 276,900 |
| 2022/07/29 | 1,300 | 1,300 | 1,269 | 1,272 | 271,600 |
| 2022/07/28 | 1,307 | 1,312 | 1,273 | 1,294 | 447,500 |
| 2022/07/27 | 1,269 | 1,300 | 1,260 | 1,293 | 370,100 |
| 2022/07/26 | 1,249 | 1,266 | 1,234 | 1,262 | 279,000 |
| 2022/07/25 | 1,255 | 1,260 | 1,240 | 1,242 | 239,000 |
| 2022/07/22 | 1,260 | 1,272 | 1,255 | 1,265 | 245,100 |
| 2022/07/21 | 1,244 | 1,268 | 1,241 | 1,263 | 331,800 |
| 2022/07/20 | 1,249 | 1,267 | 1,241 | 1,249 | 499,500 |
| 2022/07/19 | 1,205 | 1,216 | 1,187 | 1,208 | 249,600 |
| 2022/07/15 | 1,208 | 1,218 | 1,181 | 1,200 | 316,900 |
| 2022/07/14 | 1,172 | 1,205 | 1,168 | 1,201 | 347,500 |
| 2022/07/13 | 1,183 | 1,188 | 1,173 | 1,179 | 246,800 |
| 2022/07/12 | 1,210 | 1,210 | 1,176 | 1,183 | 258,200 |
| 2022/07/11 | 1,217 | 1,219 | 1,204 | 1,214 | 258,200 |
| 2022/07/08 | 1,205 | 1,226 | 1,200 | 1,200 | 388,400 |
| 2022/07/07 | 1,185 | 1,198 | 1,163 | 1,195 | 358,600 |
| 2022/07/06 | 1,184 | 1,191 | 1,171 | 1,180 | 254,500 |
| 2022/07/05 | 1,217 | 1,224 | 1,200 | 1,205 | 378,000 |
| 2022/07/04 | 1,205 | 1,214 | 1,186 | 1,191 | 302,100 |
| 2022/07/01 | 1,247 | 1,253 | 1,186 | 1,201 | 545,100 |
| 2022/06/30 | 1,275 | 1,281 | 1,254 | 1,259 | 340,200 |
| 2022/06/29 | 1,288 | 1,292 | 1,268 | 1,282 | 591,400 |
| 2022/06/28 | 1,297 | 1,309 | 1,279 | 1,297 | 266,100 |
| 2022/06/27 | 1,278 | 1,299 | 1,269 | 1,294 | 325,100 |
| 2022/06/24 | 1,234 | 1,264 | 1,218 | 1,263 | 328,000 |
| 2022/06/23 | 1,252 | 1,259 | 1,237 | 1,246 | 342,800 |
| 2022/06/22 | 1,305 | 1,314 | 1,260 | 1,261 | 280,600 |
| 2022/06/21 | 1,265 | 1,296 | 1,241 | 1,284 | 390,700 |
| 2022/06/20 | 1,329 | 1,336 | 1,238 | 1,250 | 913,000 |
| 2022/06/17 | 1,303 | 1,331 | 1,301 | 1,308 | 523,000 |
| 2022/06/16 | 1,380 | 1,403 | 1,356 | 1,363 | 437,600 |
| 2022/06/15 | 1,371 | 1,383 | 1,352 | 1,363 | 317,000 |
| 2022/06/14 | 1,340 | 1,381 | 1,335 | 1,376 | 408,000 |
| 2022/06/13 | 1,350 | 1,393 | 1,350 | 1,377 | 423,500 |
| 2022/06/10 | 1,407 | 1,407 | 1,388 | 1,389 | 421,400 |
| 2022/06/09 | 1,433 | 1,434 | 1,414 | 1,420 | 330,800 |
| 2022/06/08 | 1,430 | 1,445 | 1,411 | 1,434 | 532,000 |
| 2022/06/07 | 1,395 | 1,440 | 1,385 | 1,433 | 747,300 |
| 2022/06/06 | 1,376 | 1,386 | 1,363 | 1,384 | 373,600 |
| 2022/06/03 | 1,376 | 1,399 | 1,368 | 1,383 | 520,200 |
| 2022/06/02 | 1,368 | 1,399 | 1,352 | 1,380 | 598,400 |
| 2022/06/01 | 1,337 | 1,368 | 1,324 | 1,368 | 525,900 |
| 2022/05/31 | 1,322 | 1,350 | 1,299 | 1,337 | 1,472,100 |
| 2022/05/30 | 1,323 | 1,333 | 1,304 | 1,325 | 803,500 |
| 2022/05/27 | 1,295 | 1,334 | 1,292 | 1,305 | 777,100 |
| 2022/05/26 | 1,252 | 1,293 | 1,250 | 1,277 | 688,100 |
| 2022/05/25 | 1,268 | 1,268 | 1,235 | 1,242 | 347,300 |
| 2022/05/24 | 1,267 | 1,276 | 1,251 | 1,267 | 384,500 |
| 2022/05/23 | 1,276 | 1,296 | 1,257 | 1,269 | 341,600 |
| 2022/05/20 | 1,297 | 1,298 | 1,263 | 1,269 | 508,200 |
| 2022/05/19 | 1,266 | 1,294 | 1,256 | 1,293 | 543,300 |
| 2022/05/18 | 1,248 | 1,304 | 1,240 | 1,296 | 1,134,300 |
| 2022/05/17 | 1,243 | 1,244 | 1,228 | 1,233 | 229,000 |
| 2022/05/16 | 1,235 | 1,245 | 1,217 | 1,231 | 336,500 |
| 2022/05/13 | 1,260 | 1,260 | 1,218 | 1,220 | 571,500 |
| 2022/05/12 | 1,255 | 1,294 | 1,235 | 1,259 | 1,204,200 |
| 2022/05/11 | 1,221 | 1,225 | 1,192 | 1,203 | 482,700 |
| 2022/05/10 | 1,237 | 1,254 | 1,220 | 1,245 | 345,800 |
| 2022/05/09 | 1,229 | 1,255 | 1,223 | 1,254 | 349,700 |
| 2022/05/06 | 1,219 | 1,259 | 1,208 | 1,252 | 558,600 |
| 2022/05/02 | 1,220 | 1,242 | 1,206 | 1,237 | 884,600 |
| 2022/04/28 | 1,138 | 1,183 | 1,135 | 1,180 | 262,700 |
| 2022/04/27 | 1,130 | 1,137 | 1,117 | 1,136 | 509,000 |
| 2022/04/26 | 1,183 | 1,192 | 1,158 | 1,159 | 316,900 |
| 2022/04/25 | 1,165 | 1,183 | 1,156 | 1,166 | 324,500 |
| 2022/04/22 | 1,171 | 1,183 | 1,161 | 1,178 | 234,200 |
| 2022/04/21 | 1,172 | 1,200 | 1,169 | 1,193 | 505,300 |
| 2022/04/20 | 1,168 | 1,168 | 1,147 | 1,147 | 275,200 |
| 2022/04/19 | 1,148 | 1,155 | 1,142 | 1,151 | 259,900 |
| 2022/04/18 | 1,125 | 1,136 | 1,109 | 1,128 | 267,100 |
| 2022/04/15 | 1,095 | 1,128 | 1,094 | 1,120 | 228,500 |
| 2022/04/14 | 1,105 | 1,122 | 1,100 | 1,117 | 249,900 |
| 2022/04/13 | 1,076 | 1,109 | 1,076 | 1,106 | 326,700 |
| 2022/04/12 | 1,044 | 1,068 | 1,039 | 1,059 | 301,300 |
| 2022/04/11 | 1,060 | 1,070 | 1,046 | 1,052 | 260,900 |
| 2022/04/08 | 1,072 | 1,080 | 1,053 | 1,069 | 271,000 |
| 2022/04/07 | 1,077 | 1,078 | 1,063 | 1,066 | 382,200 |
| 2022/04/06 | 1,112 | 1,116 | 1,100 | 1,101 | 288,500 |
| 2022/04/05 | 1,150 | 1,153 | 1,125 | 1,129 | 303,700 |
| 2022/04/04 | 1,141 | 1,141 | 1,123 | 1,134 | 227,900 |
| 2022/04/01 | 1,163 | 1,164 | 1,139 | 1,141 | 432,200 |
| 2022/03/31 | 1,165 | 1,181 | 1,163 | 1,175 | 303,000 |
| 2022/03/30 | 1,184 | 1,184 | 1,156 | 1,182 | 292,900 |
| 2022/03/29 | 1,167 | 1,185 | 1,165 | 1,185 | 356,900 |
| 2022/03/28 | 1,201 | 1,201 | 1,169 | 1,173 | 311,900 |
| 2022/03/25 | 1,204 | 1,221 | 1,193 | 1,211 | 530,500 |
| 2022/03/24 | 1,146 | 1,189 | 1,141 | 1,189 | 317,400 |
| 2022/03/23 | 1,153 | 1,176 | 1,144 | 1,176 | 373,900 |
| 2022/03/22 | 1,161 | 1,161 | 1,132 | 1,139 | 377,300 |
| 2022/03/18 | 1,152 | 1,158 | 1,136 | 1,147 | 352,100 |
| 2022/03/17 | 1,138 | 1,158 | 1,130 | 1,151 | 454,800 |
| 2022/03/16 | 1,120 | 1,127 | 1,109 | 1,114 | 282,800 |
| 2022/03/15 | 1,065 | 1,102 | 1,062 | 1,100 | 309,600 |
| 2022/03/14 | 1,069 | 1,083 | 1,066 | 1,076 | 239,900 |
| 2022/03/11 | 1,096 | 1,098 | 1,061 | 1,064 | 314,300 |
| 2022/03/10 | 1,104 | 1,124 | 1,101 | 1,117 | 332,300 |
| 2022/03/09 | 1,072 | 1,085 | 1,056 | 1,061 | 359,600 |
| 2022/03/08 | 1,066 | 1,096 | 1,062 | 1,072 | 383,600 |
| 2022/03/07 | 1,109 | 1,110 | 1,070 | 1,087 | 438,200 |
| 2022/03/04 | 1,169 | 1,171 | 1,136 | 1,139 | 277,700 |
| 2022/03/03 | 1,192 | 1,194 | 1,169 | 1,173 | 311,900 |
| 2022/03/02 | 1,185 | 1,196 | 1,170 | 1,176 | 263,800 |
| 2022/03/01 | 1,218 | 1,227 | 1,206 | 1,213 | 280,100 |
| 2022/02/28 | 1,200 | 1,220 | 1,179 | 1,218 | 487,300 |
| 2022/02/25 | 1,164 | 1,208 | 1,164 | 1,208 | 330,600 |
| 2022/02/24 | 1,182 | 1,190 | 1,150 | 1,160 | 385,700 |
| 2022/02/22 | 1,190 | 1,199 | 1,181 | 1,190 | 317,000 |
| 2022/02/21 | 1,231 | 1,233 | 1,206 | 1,226 | 355,100 |
| 2022/02/18 | 1,254 | 1,261 | 1,236 | 1,250 | 303,500 |
| 2022/02/17 | 1,301 | 1,304 | 1,272 | 1,281 | 407,800 |
| 2022/02/16 | 1,288 | 1,310 | 1,278 | 1,303 | 581,700 |
| 2022/02/15 | 1,280 | 1,288 | 1,254 | 1,264 | 573,400 |
| 2022/02/14 | 1,270 | 1,312 | 1,240 | 1,261 | 1,055,300 |
| 2022/02/10 | 1,246 | 1,251 | 1,208 | 1,212 | 400,600 |
| 2022/02/09 | 1,205 | 1,223 | 1,191 | 1,223 | 292,900 |
| 2022/02/08 | 1,191 | 1,211 | 1,186 | 1,190 | 208,200 |
| 2022/02/07 | 1,220 | 1,223 | 1,191 | 1,198 | 315,200 |
| 2022/02/04 | 1,172 | 1,241 | 1,172 | 1,223 | 532,800 |
| 2022/02/03 | 1,206 | 1,220 | 1,168 | 1,173 | 396,400 |
| 2022/02/02 | 1,197 | 1,208 | 1,188 | 1,204 | 220,300 |
| 2022/02/01 | 1,210 | 1,222 | 1,190 | 1,192 | 267,300 |
| 2022/01/31 | 1,158 | 1,201 | 1,158 | 1,194 | 250,200 |
| 2022/01/28 | 1,151 | 1,175 | 1,132 | 1,169 | 411,000 |
| 2022/01/27 | 1,194 | 1,207 | 1,121 | 1,129 | 377,800 |
| 2022/01/26 | 1,155 | 1,183 | 1,140 | 1,168 | 325,100 |
| 2022/01/25 | 1,220 | 1,231 | 1,146 | 1,162 | 632,200 |
| 2022/01/24 | 1,195 | 1,239 | 1,191 | 1,235 | 320,000 |
| 2022/01/21 | 1,198 | 1,215 | 1,181 | 1,212 | 487,700 |
| 2022/01/20 | 1,211 | 1,244 | 1,209 | 1,219 | 539,600 |
| 2022/01/19 | 1,240 | 1,245 | 1,202 | 1,217 | 645,700 |
| 2022/01/18 | 1,256 | 1,289 | 1,253 | 1,262 | 386,100 |
| 2022/01/17 | 1,294 | 1,302 | 1,243 | 1,257 | 569,100 |
| 2022/01/14 | 1,294 | 1,295 | 1,256 | 1,276 | 430,700 |
| 2022/01/13 | 1,300 | 1,323 | 1,285 | 1,289 | 405,100 |
| 2022/01/12 | 1,266 | 1,302 | 1,265 | 1,299 | 528,900 |
| 2022/01/11 | 1,274 | 1,285 | 1,240 | 1,246 | 468,100 |
| 2022/01/07 | 1,300 | 1,303 | 1,262 | 1,271 | 463,900 |
| 2022/01/06 | 1,274 | 1,294 | 1,262 | 1,274 | 359,000 |
| 2022/01/05 | 1,332 | 1,335 | 1,294 | 1,294 | 564,400 |
| 2022/01/04 | 1,280 | 1,322 | 1,279 | 1,314 | 619,700 |