日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニフコ(7988)の株価時系列情報

ニフコ(7988)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
1989/12/29 2,410 2,410 2,400 2,410 65,000
1989/12/28 2,390 2,420 2,350 2,410 254,000
1989/12/27 2,320 2,390 2,310 2,390 45,000
1989/12/26 2,240 2,300 2,240 2,300 35,000
1989/12/25 2,300 2,300 2,240 2,300 431,000
1989/12/22 2,310 2,330 2,290 2,290 1,059,000
1989/12/21 2,290 2,300 2,200 2,270 44,000
1989/12/20 2,250 2,270 2,250 2,270 11,000
1989/12/19 2,300 2,300 2,200 2,280 42,000
1989/12/18 2,210 2,300 2,200 2,300 73,000
1989/12/15 2,200 2,220 2,180 2,190 124,000
1989/12/14 2,200 2,200 2,180 2,200 39,000
1989/12/13 2,190 2,240 2,180 2,220 148,000
1989/12/12 2,190 2,190 2,150 2,150 18,000
1989/12/11 2,190 2,190 2,170 2,190 87,000
1989/12/08 2,190 2,190 2,170 2,190 28,000
1989/12/07 2,240 2,240 2,190 2,200 54,000
1989/12/06 2,240 2,250 2,220 2,220 24,000
1989/12/05 2,250 2,250 2,210 2,240 57,000
1989/12/04 2,200 2,250 2,200 2,250 19,000
1989/12/01 2,190 2,220 2,190 2,190 116,000
1989/11/30 2,150 2,190 2,150 2,190 25,000
1989/11/29 2,150 2,220 2,150 2,150 26,000
1989/11/28 2,200 2,200 2,110 2,150 56,000
1989/11/27 2,220 2,220 2,160 2,200 61,000
1989/11/24 2,240 2,240 2,220 2,220 18,000
1989/11/22 2,290 2,290 2,240 2,250 49,000
1989/11/21 2,290 2,340 2,250 2,250 181,000
1989/11/20 2,100 2,300 2,100 2,300 84,000
1989/11/17 2,150 2,200 2,110 2,140 57,000
1989/11/16 2,110 2,110 2,080 2,110 83,000
1989/11/15 2,160 2,160 2,140 2,150 23,000
1989/11/14 2,170 2,170 2,160 2,170 61,000
1989/11/13 2,170 2,170 2,150 2,170 18,000
1989/11/10 2,170 2,170 2,130 2,150 109,000
1989/11/09 2,170 2,170 2,160 2,170 5,000
1989/11/08 2,150 2,200 2,150 2,160 154,000
1989/11/07 2,260 2,260 2,190 2,190 52,000
1989/11/06 2,260 2,270 2,250 2,260 76,000
1989/11/02 2,260 2,260 2,210 2,260 63,000
1989/11/01 2,290 2,300 2,220 2,300 54,000
1989/10/31 2,240 2,300 2,240 2,300 16,000
1989/10/30 2,310 2,320 2,240 2,280 39,000
1989/10/27 2,350 2,350 2,270 2,350 88,000
1989/10/26 2,360 2,370 2,340 2,360 42,000
1989/10/25 2,440 2,440 2,310 2,310 44,000
1989/10/24 2,430 2,450 2,400 2,440 50,000
1989/10/23 2,500 2,530 2,410 2,450 109,000
1989/10/20 2,450 2,450 2,430 2,450 174,000
1989/10/19 2,450 2,490 2,440 2,490 109,000
1989/10/18 2,520 2,520 2,480 2,500 135,000
1989/10/17 2,580 2,580 2,500 2,540 115,000
1989/10/16 2,540 2,600 2,480 2,550 140,000
1989/10/13 2,550 2,640 2,520 2,620 194,000
1989/10/12 2,600 2,600 2,530 2,590 150,000
1989/10/11 2,650 2,680 2,580 2,630 306,000
1989/10/09 2,600 2,700 2,600 2,650 828,000
1989/10/06 2,580 2,590 2,530 2,580 81,000
1989/10/05 2,580 2,650 2,530 2,560 550,000
1989/10/04 2,550 2,570 2,500 2,570 306,000
1989/10/03 2,480 2,600 2,480 2,570 1,431,000
1989/10/02 2,480 2,500 2,440 2,490 876,000
1989/09/29 2,440 2,440 2,380 2,440 373,000
1989/09/28 2,380 2,460 2,380 2,450 889,000
1989/09/27 2,310 2,410 2,310 2,400 542,000
1989/09/26 2,200 2,330 2,180 2,300 367,000
1989/09/25 2,240 2,240 2,150 2,180 162,000
1989/09/22 2,300 2,300 2,230 2,240 76,000
1989/09/21 2,320 2,320 2,270 2,300 243,000
1989/09/20 2,330 2,330 2,300 2,330 69,000
1989/09/19 2,370 2,380 2,350 2,350 93,000
1989/09/18 2,360 2,410 2,350 2,410 280,000
1989/09/14 2,380 2,380 2,340 2,380 170,000
1989/09/13 2,380 2,420 2,330 2,400 367,000
1989/09/12 2,270 2,390 2,230 2,390 500,000
1989/09/11 2,270 2,300 2,240 2,300 66,000
1989/09/08 2,410 2,440 2,320 2,340 1,615,000
1989/09/07 2,270 2,350 2,260 2,290 395,000
1989/09/06 2,230 2,300 2,230 2,270 299,000
1989/09/05 2,250 2,300 2,220 2,250 162,000
1989/09/04 2,160 2,340 2,160 2,340 279,000
1989/09/01 2,160 2,220 2,120 2,200 145,000
1989/08/31 2,230 2,230 2,140 2,230 115,000
1989/08/30 2,210 2,230 2,150 2,230 63,000
1989/08/29 2,240 2,280 2,200 2,230 94,000
1989/08/28 2,260 2,290 2,260 2,270 92,000
1989/08/25 2,360 2,360 2,260 2,300 217,000
1989/08/24 2,300 2,340 2,280 2,340 471,000
1989/08/23 2,280 2,350 2,280 2,300 736,000
1989/08/22 2,260 2,350 2,260 2,280 507,000
1989/08/21 2,240 2,310 2,230 2,300 579,000
1989/08/18 2,290 2,290 2,230 2,230 415,000
1989/08/17 2,140 2,280 2,130 2,270 1,149,000
1989/08/16 2,030 2,100 2,030 2,100 120,000
1989/08/15 2,030 2,050 2,020 2,050 44,000
1989/08/14 2,040 2,040 2,030 2,030 17,000
1989/08/11 2,090 2,090 2,040 2,040 95,000
1989/08/10 2,050 2,070 2,030 2,070 62,000
1989/08/09 2,050 2,060 2,030 2,050 103,000
1989/08/08 2,010 2,040 2,010 2,020 140,000
1989/08/07 2,050 2,050 1,980 1,980 38,000
1989/08/04 2,000 2,050 1,980 2,050 46,000
1989/08/03 2,000 2,000 1,980 2,000 26,000
1989/08/02 2,000 2,020 2,000 2,000 99,000
1989/08/01 2,010 2,020 2,000 2,000 38,000
1989/07/31 2,040 2,050 2,000 2,000 28,000
1989/07/28 1,990 2,070 1,990 2,070 89,000
1989/07/27 2,050 2,070 2,000 2,070 119,000
1989/07/26 2,000 2,090 2,000 2,070 88,000
1989/07/25 2,060 2,090 2,020 2,060 90,000
1989/07/24 2,060 2,120 2,060 2,100 90,000
1989/07/21 2,060 2,090 2,060 2,090 67,000
1989/07/20 2,070 2,100 2,040 2,060 127,000
1989/07/19 2,060 2,090 2,060 2,080 78,000
1989/07/18 2,050 2,130 2,020 2,130 107,000
1989/07/17 2,060 2,100 2,060 2,090 37,000
1989/07/14 2,060 2,100 2,060 2,100 122,000
1989/07/13 2,160 2,160 2,090 2,100 144,000
1989/07/12 2,190 2,190 2,150 2,170 284,000
1989/07/11 2,200 2,200 2,170 2,190 468,000
1989/07/10 2,220 2,220 2,160 2,170 211,000
1989/07/07 2,130 2,200 2,100 2,180 1,321,000
1989/07/06 2,130 2,130 2,080 2,100 145,000
1989/07/05 2,130 2,150 2,100 2,140 423,000
1989/07/04 2,080 2,180 2,070 2,120 523,000
1989/07/03 2,010 2,070 1,970 2,070 175,000
1989/06/30 2,060 2,080 2,030 2,050 428,000
1989/06/29 1,990 2,080 1,990 2,050 1,187,000
1989/06/28 1,950 1,990 1,910 1,990 267,000
1989/06/27 1,990 2,000 1,950 1,950 304,000
1989/06/26 1,940 2,020 1,920 1,980 728,000
1989/06/23 1,930 1,940 1,890 1,930 295,000
1989/06/22 1,850 1,980 1,840 1,950 583,000
1989/06/21 1,830 1,850 1,820 1,840 106,000
1989/06/20 1,750 1,840 1,740 1,790 77,000
1989/06/19 1,740 1,780 1,740 1,750 52,000
1989/06/16 1,750 1,750 1,720 1,730 32,000
1989/06/15 1,780 1,810 1,780 1,780 27,000
1989/06/14 1,850 1,850 1,810 1,810 27,000
1989/06/13 1,840 1,900 1,830 1,840 102,000
1989/06/12 1,820 1,830 1,810 1,810 66,000
1989/06/09 1,810 1,810 1,810 1,810 51,000
1989/06/08 1,830 1,830 1,800 1,800 9,000
1989/06/07 1,830 1,840 1,800 1,800 141,000
1989/06/06 1,830 1,830 1,800 1,820 87,000
1989/06/05 1,860 1,860 1,810 1,810 35,000
1989/06/02 1,880 1,880 1,860 1,860 115,000
1989/06/01 1,850 1,900 1,840 1,890 241,000
1989/05/31 1,800 1,820 1,800 1,820 129,000
1989/05/30 1,790 1,800 1,780 1,790 59,000
1989/05/29 1,770 1,800 1,770 1,800 83,000
1989/05/26 1,790 1,790 1,770 1,770 7,000
1989/05/25 1,800 1,810 1,780 1,780 29,000
1989/05/24 1,820 1,820 1,790 1,810 36,000
1989/05/23 1,840 1,840 1,800 1,810 98,000
1989/05/22 1,830 1,840 1,790 1,800 90,000
1989/05/19 1,760 1,840 1,760 1,800 82,000
1989/05/18 1,830 1,840 1,800 1,800 115,000
1989/05/17 1,750 1,860 1,750 1,830 162,000
1989/05/16 1,730 1,750 1,730 1,750 91,000
1989/05/15 1,700 1,720 1,690 1,720 51,000
1989/05/12 1,690 1,720 1,680 1,700 62,000
1989/05/11 1,680 1,700 1,680 1,680 62,000
1989/05/10 1,700 1,700 1,680 1,680 84,000
1989/05/09 1,690 1,740 1,680 1,700 32,000
1989/05/08 1,690 1,690 1,680 1,680 51,000
1989/05/02 1,690 1,690 1,660 1,690 63,000
1989/05/01 1,640 1,700 1,640 1,690 74,000
1989/04/28 1,690 1,690 1,670 1,670 37,000
1989/04/27 1,690 1,700 1,670 1,670 42,000
1989/04/26 1,650 1,670 1,650 1,670 34,000
1989/04/25 1,670 1,670 1,640 1,650 34,000
1989/04/24 1,720 1,720 1,650 1,650 76,000
1989/04/21 1,680 1,690 1,680 1,690 11,000
1989/04/20 1,700 1,700 1,670 1,670 15,000
1989/04/19 1,700 1,700 1,660 1,670 36,000
1989/04/18 1,700 1,700 1,670 1,700 21,000
1989/04/17 1,630 1,700 1,630 1,700 30,000
1989/04/14 1,640 1,660 1,640 1,640 8,000
1989/04/13 1,620 1,680 1,620 1,630 22,000
1989/04/12 1,590 1,630 1,590 1,610 75,000
1989/04/11 1,620 1,620 1,580 1,610 117,000
1989/04/10 1,640 1,640 1,630 1,630 18,000
1989/04/07 1,660 1,660 1,600 1,630 108,000
1989/04/06 1,650 1,650 1,640 1,650 11,000
1989/04/05 1,660 1,670 1,630 1,630 70,000
1989/04/04 1,680 1,680 1,650 1,650 45,000
1989/04/03 1,700 1,700 1,670 1,690 21,000
1989/03/31 1,690 1,700 1,650 1,700 38,000
1989/03/30 1,660 1,700 1,650 1,700 22,000
1989/03/29 1,630 1,690 1,630 1,650 19,000
1989/03/28 1,600 1,650 1,600 1,650 44,000
1989/03/27 1,680 1,700 1,630 1,630 142,000
1989/03/24 1,690 1,690 1,660 1,660 28,000
1989/03/23 1,610 1,640 1,600 1,620 156,000
1989/03/22 1,640 1,640 1,600 1,600 27,000
1989/03/20 1,630 1,640 1,620 1,640 38,000
1989/03/17 1,650 1,650 1,600 1,640 89,000
1989/03/16 1,650 1,660 1,650 1,650 37,000
1989/03/15 1,660 1,660 1,640 1,640 75,000
1989/03/14 1,700 1,700 1,650 1,660 77,000
1989/03/13 1,680 1,680 1,680 1,680 7,000
1989/03/10 1,680 1,700 1,660 1,680 86,000
1989/03/09 1,710 1,710 1,670 1,670 92,000
1989/03/08 1,700 1,700 1,670 1,700 36,000
1989/03/07 1,680 1,700 1,680 1,690 68,000
1989/03/06 1,710 1,710 1,680 1,680 25,000
1989/03/03 1,700 1,750 1,700 1,700 31,000
1989/03/02 1,710 1,710 1,690 1,690 19,000
1989/03/01 1,720 1,720 1,680 1,680 81,000
1989/02/28 1,720 1,720 1,680 1,690 198,000
1989/02/27 1,740 1,750 1,690 1,690 63,000
1989/02/23 1,700 1,750 1,700 1,730 77,000
1989/02/22 1,700 1,730 1,680 1,720 73,000
1989/02/21 1,740 1,740 1,690 1,700 105,000
1989/02/20 1,770 1,770 1,750 1,750 37,000
1989/02/17 1,800 1,800 1,780 1,780 26,000
1989/02/16 1,820 1,820 1,780 1,810 69,000
1989/02/15 1,830 1,840 1,820 1,830 59,000
1989/02/14 1,830 1,860 1,820 1,830 64,000
1989/02/13 1,830 1,840 1,830 1,830 33,000
1989/02/10 1,860 1,880 1,820 1,830 54,000
1989/02/09 1,880 1,890 1,830 1,880 107,000
1989/02/08 1,870 1,870 1,840 1,860 16,000
1989/02/07 1,890 1,890 1,800 1,810 159,000
1989/02/06 1,930 1,930 1,890 1,890 68,000
1989/02/03 1,900 1,930 1,890 1,900 167,000
1989/02/02 1,860 1,880 1,850 1,880 114,000
1989/02/01 1,830 1,850 1,830 1,850 105,000
1989/01/31 1,850 1,850 1,810 1,830 104,000
1989/01/30 1,860 1,910 1,830 1,830 236,000
1989/01/28 1,850 1,850 1,830 1,830 39,000
1989/01/27 1,760 1,800 1,760 1,800 78,000
1989/01/26 1,770 1,770 1,740 1,760 75,000
1989/01/25 1,780 1,790 1,780 1,780 46,000
1989/01/24 1,810 1,810 1,780 1,780 66,000
1989/01/23 1,830 1,830 1,810 1,810 17,000
1989/01/20 1,830 1,830 1,800 1,810 43,000
1989/01/19 1,830 1,840 1,800 1,800 83,000
1989/01/18 1,850 1,850 1,820 1,820 46,000
1989/01/17 1,880 1,880 1,830 1,850 89,000
1989/01/13 1,830 1,890 1,820 1,850 108,000
1989/01/12 1,810 1,830 1,800 1,800 129,000
1989/01/11 1,800 1,800 1,790 1,800 108,000
1989/01/10 1,750 1,790 1,740 1,790 70,000
1989/01/09 1,730 1,750 1,730 1,750 39,000
1989/01/06 1,740 1,750 1,720 1,730 36,000
1989/01/05 1,760 1,760 1,750 1,750 25,000
1989/01/04 1,780 1,780 1,730 1,770 13,000

このページの先頭へ