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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,220 | 1,240 | 1,220 | 1,220 | 11,000 |
| 1999/12/29 | 1,232 | 1,250 | 1,210 | 1,250 | 33,000 |
| 1999/12/28 | 1,251 | 1,280 | 1,230 | 1,231 | 34,000 |
| 1999/12/27 | 1,241 | 1,270 | 1,231 | 1,250 | 48,000 |
| 1999/12/24 | 1,299 | 1,300 | 1,231 | 1,231 | 105,000 |
| 1999/12/22 | 1,300 | 1,300 | 1,230 | 1,250 | 91,000 |
| 1999/12/21 | 1,270 | 1,339 | 1,270 | 1,285 | 180,000 |
| 1999/12/20 | 1,340 | 1,340 | 1,260 | 1,310 | 478,000 |
| 1999/12/17 | 1,225 | 1,350 | 1,225 | 1,320 | 504,000 |
| 1999/12/16 | 1,201 | 1,230 | 1,200 | 1,216 | 136,000 |
| 1999/12/15 | 1,201 | 1,230 | 1,195 | 1,200 | 81,000 |
| 1999/12/14 | 1,225 | 1,240 | 1,220 | 1,220 | 99,000 |
| 1999/12/13 | 1,223 | 1,245 | 1,223 | 1,225 | 56,000 |
| 1999/12/10 | 1,287 | 1,290 | 1,220 | 1,222 | 180,000 |
| 1999/12/09 | 1,315 | 1,315 | 1,275 | 1,300 | 301,000 |
| 1999/12/08 | 1,254 | 1,329 | 1,250 | 1,315 | 607,000 |
| 1999/12/07 | 1,191 | 1,270 | 1,191 | 1,255 | 325,000 |
| 1999/12/06 | 1,210 | 1,223 | 1,190 | 1,190 | 113,000 |
| 1999/12/03 | 1,190 | 1,214 | 1,189 | 1,210 | 63,000 |
| 1999/12/02 | 1,250 | 1,250 | 1,180 | 1,190 | 171,000 |
| 1999/12/01 | 1,235 | 1,255 | 1,235 | 1,248 | 148,000 |
| 1999/11/30 | 1,280 | 1,280 | 1,230 | 1,235 | 75,000 |
| 1999/11/29 | 1,225 | 1,269 | 1,225 | 1,269 | 47,000 |
| 1999/11/26 | 1,269 | 1,269 | 1,200 | 1,205 | 126,000 |
| 1999/11/25 | 1,242 | 1,270 | 1,187 | 1,250 | 385,000 |
| 1999/11/24 | 1,341 | 1,360 | 1,300 | 1,302 | 258,000 |
| 1999/11/22 | 1,399 | 1,399 | 1,321 | 1,341 | 134,000 |
| 1999/11/19 | 1,440 | 1,440 | 1,351 | 1,370 | 570,000 |
| 1999/11/18 | 1,339 | 1,454 | 1,330 | 1,400 | 725,000 |
| 1999/11/17 | 1,127 | 1,220 | 1,126 | 1,220 | 157,000 |
| 1999/11/16 | 1,096 | 1,121 | 1,080 | 1,110 | 138,000 |
| 1999/11/15 | 1,204 | 1,208 | 1,121 | 1,136 | 143,000 |
| 1999/11/12 | 1,258 | 1,265 | 1,216 | 1,224 | 117,000 |
| 1999/11/11 | 1,298 | 1,298 | 1,240 | 1,240 | 117,000 |
| 1999/11/10 | 1,300 | 1,300 | 1,285 | 1,300 | 125,000 |
| 1999/11/09 | 1,329 | 1,329 | 1,291 | 1,297 | 144,000 |
| 1999/11/08 | 1,300 | 1,320 | 1,300 | 1,311 | 77,000 |
| 1999/11/05 | 1,380 | 1,380 | 1,305 | 1,310 | 111,000 |
| 1999/11/04 | 1,311 | 1,350 | 1,309 | 1,340 | 209,000 |
| 1999/11/02 | 1,385 | 1,385 | 1,330 | 1,340 | 86,000 |
| 1999/11/01 | 1,354 | 1,390 | 1,354 | 1,365 | 64,000 |
| 1999/10/29 | 1,322 | 1,370 | 1,322 | 1,341 | 120,000 |
| 1999/10/28 | 1,291 | 1,330 | 1,291 | 1,313 | 78,000 |
| 1999/10/27 | 1,305 | 1,320 | 1,282 | 1,288 | 106,000 |
| 1999/10/26 | 1,353 | 1,353 | 1,304 | 1,308 | 127,000 |
| 1999/10/25 | 1,403 | 1,403 | 1,353 | 1,353 | 78,000 |
| 1999/10/22 | 1,400 | 1,407 | 1,359 | 1,383 | 163,000 |
| 1999/10/21 | 1,399 | 1,400 | 1,384 | 1,400 | 224,000 |
| 1999/10/20 | 1,365 | 1,380 | 1,350 | 1,350 | 68,000 |
| 1999/10/19 | 1,250 | 1,327 | 1,250 | 1,324 | 74,000 |
| 1999/10/18 | 1,251 | 1,265 | 1,240 | 1,262 | 109,000 |
| 1999/10/15 | 1,354 | 1,354 | 1,316 | 1,317 | 75,000 |
| 1999/10/14 | 1,368 | 1,368 | 1,320 | 1,352 | 139,000 |
| 1999/10/13 | 1,386 | 1,389 | 1,380 | 1,388 | 54,000 |
| 1999/10/12 | 1,408 | 1,425 | 1,365 | 1,372 | 84,000 |
| 1999/10/08 | 1,396 | 1,400 | 1,365 | 1,388 | 207,000 |
| 1999/10/07 | 1,391 | 1,430 | 1,391 | 1,410 | 106,000 |
| 1999/10/06 | 1,421 | 1,421 | 1,375 | 1,375 | 179,000 |
| 1999/10/05 | 1,366 | 1,430 | 1,366 | 1,425 | 52,000 |
| 1999/10/04 | 1,401 | 1,417 | 1,365 | 1,365 | 83,000 |
| 1999/10/01 | 1,420 | 1,485 | 1,398 | 1,398 | 338,000 |
| 1999/09/30 | 1,371 | 1,445 | 1,371 | 1,437 | 208,000 |
| 1999/09/29 | 1,350 | 1,380 | 1,322 | 1,370 | 156,000 |
| 1999/09/28 | 1,270 | 1,350 | 1,270 | 1,342 | 99,000 |
| 1999/09/27 | 1,269 | 1,290 | 1,250 | 1,250 | 203,000 |
| 1999/09/24 | 1,280 | 1,281 | 1,244 | 1,269 | 237,000 |
| 1999/09/22 | 1,430 | 1,431 | 1,360 | 1,360 | 313,000 |
| 1999/09/21 | 1,481 | 1,530 | 1,460 | 1,460 | 303,000 |
| 1999/09/20 | 1,550 | 1,550 | 1,478 | 1,480 | 198,000 |
| 1999/09/17 | 1,470 | 1,535 | 1,460 | 1,520 | 561,000 |
| 1999/09/16 | 1,540 | 1,549 | 1,456 | 1,485 | 234,000 |
| 1999/09/14 | 1,632 | 1,660 | 1,501 | 1,550 | 751,000 |
| 1999/09/13 | 1,630 | 1,630 | 1,570 | 1,602 | 1,515,000 |
| 1999/09/10 | 1,350 | 1,430 | 1,330 | 1,430 | 478,000 |
| 1999/09/09 | 1,247 | 1,247 | 1,225 | 1,230 | 73,000 |
| 1999/09/08 | 1,251 | 1,279 | 1,247 | 1,247 | 20,000 |
| 1999/09/07 | 1,250 | 1,268 | 1,231 | 1,243 | 67,000 |
| 1999/09/06 | 1,261 | 1,269 | 1,256 | 1,268 | 21,000 |
| 1999/09/03 | 1,240 | 1,271 | 1,240 | 1,256 | 22,000 |
| 1999/09/02 | 1,252 | 1,252 | 1,230 | 1,236 | 127,000 |
| 1999/09/01 | 1,255 | 1,261 | 1,251 | 1,260 | 49,000 |
| 1999/08/31 | 1,268 | 1,280 | 1,267 | 1,280 | 34,000 |
| 1999/08/30 | 1,281 | 1,296 | 1,254 | 1,265 | 22,000 |
| 1999/08/27 | 1,269 | 1,278 | 1,268 | 1,273 | 38,000 |
| 1999/08/26 | 1,290 | 1,319 | 1,270 | 1,270 | 44,000 |
| 1999/08/25 | 1,320 | 1,320 | 1,289 | 1,296 | 39,000 |
| 1999/08/24 | 1,335 | 1,335 | 1,320 | 1,321 | 46,000 |
| 1999/08/23 | 1,314 | 1,334 | 1,314 | 1,329 | 42,000 |
| 1999/08/20 | 1,290 | 1,399 | 1,290 | 1,395 | 88,000 |
| 1999/08/19 | 1,339 | 1,339 | 1,327 | 1,336 | 118,000 |
| 1999/08/18 | 1,430 | 1,430 | 1,325 | 1,369 | 101,000 |
| 1999/08/17 | 1,320 | 1,430 | 1,310 | 1,430 | 597,000 |
| 1999/08/16 | 1,280 | 1,311 | 1,275 | 1,310 | 145,000 |
| 1999/08/13 | 1,229 | 1,265 | 1,220 | 1,265 | 35,000 |
| 1999/08/12 | 1,240 | 1,245 | 1,230 | 1,230 | 31,000 |
| 1999/08/11 | 1,231 | 1,240 | 1,225 | 1,240 | 26,000 |
| 1999/08/10 | 1,220 | 1,230 | 1,200 | 1,230 | 39,000 |
| 1999/08/09 | 1,200 | 1,211 | 1,200 | 1,210 | 51,000 |
| 1999/08/06 | 1,210 | 1,211 | 1,200 | 1,211 | 33,000 |
| 1999/08/05 | 1,250 | 1,250 | 1,220 | 1,230 | 29,000 |
| 1999/08/04 | 1,295 | 1,295 | 1,248 | 1,251 | 46,000 |
| 1999/08/03 | 1,294 | 1,294 | 1,250 | 1,275 | 42,000 |
| 1999/08/02 | 1,251 | 1,275 | 1,251 | 1,274 | 32,000 |
| 1999/07/30 | 1,240 | 1,250 | 1,232 | 1,249 | 104,000 |
| 1999/07/29 | 1,265 | 1,265 | 1,237 | 1,240 | 115,000 |
| 1999/07/28 | 1,269 | 1,269 | 1,250 | 1,257 | 154,000 |
| 1999/07/27 | 1,270 | 1,273 | 1,268 | 1,270 | 141,000 |
| 1999/07/26 | 1,270 | 1,290 | 1,270 | 1,276 | 62,000 |
| 1999/07/23 | 1,250 | 1,290 | 1,239 | 1,269 | 95,000 |
| 1999/07/22 | 1,300 | 1,302 | 1,280 | 1,290 | 89,000 |
| 1999/07/21 | 1,293 | 1,315 | 1,290 | 1,315 | 54,000 |
| 1999/07/19 | 1,306 | 1,349 | 1,289 | 1,289 | 40,000 |
| 1999/07/16 | 1,360 | 1,368 | 1,340 | 1,345 | 152,000 |
| 1999/07/15 | 1,370 | 1,375 | 1,366 | 1,374 | 169,000 |
| 1999/07/14 | 1,371 | 1,380 | 1,365 | 1,378 | 285,000 |
| 1999/07/13 | 1,346 | 1,430 | 1,346 | 1,385 | 499,000 |
| 1999/07/12 | 1,273 | 1,349 | 1,273 | 1,346 | 286,000 |
| 1999/07/09 | 1,270 | 1,280 | 1,201 | 1,274 | 118,000 |
| 1999/07/08 | 1,255 | 1,270 | 1,200 | 1,265 | 98,000 |
| 1999/07/07 | 1,260 | 1,269 | 1,240 | 1,255 | 64,000 |
| 1999/07/06 | 1,250 | 1,270 | 1,240 | 1,260 | 72,000 |
| 1999/07/05 | 1,280 | 1,280 | 1,231 | 1,270 | 88,000 |
| 1999/07/02 | 1,259 | 1,270 | 1,259 | 1,264 | 331,000 |
| 1999/07/01 | 1,165 | 1,265 | 1,165 | 1,260 | 200,000 |
| 1999/06/30 | 1,157 | 1,165 | 1,157 | 1,163 | 111,000 |
| 1999/06/29 | 1,180 | 1,180 | 1,154 | 1,154 | 59,000 |
| 1999/06/28 | 1,167 | 1,185 | 1,166 | 1,180 | 59,000 |
| 1999/06/25 | 1,175 | 1,176 | 1,163 | 1,163 | 78,000 |
| 1999/06/24 | 1,165 | 1,188 | 1,165 | 1,185 | 129,000 |
| 1999/06/23 | 1,150 | 1,180 | 1,150 | 1,170 | 127,000 |
| 1999/06/22 | 1,170 | 1,170 | 1,160 | 1,160 | 74,000 |
| 1999/06/21 | 1,153 | 1,171 | 1,153 | 1,155 | 115,000 |
| 1999/06/18 | 1,168 | 1,180 | 1,152 | 1,152 | 98,000 |
| 1999/06/17 | 1,135 | 1,168 | 1,135 | 1,168 | 139,000 |
| 1999/06/16 | 1,135 | 1,135 | 1,109 | 1,130 | 28,000 |
| 1999/06/15 | 1,123 | 1,139 | 1,095 | 1,133 | 106,000 |
| 1999/06/14 | 1,129 | 1,140 | 1,124 | 1,140 | 107,000 |
| 1999/06/11 | 1,130 | 1,130 | 1,110 | 1,130 | 85,000 |
| 1999/06/10 | 1,111 | 1,124 | 1,099 | 1,124 | 55,000 |
| 1999/06/09 | 1,101 | 1,129 | 1,101 | 1,110 | 44,000 |
| 1999/06/08 | 1,111 | 1,139 | 1,103 | 1,125 | 65,000 |
| 1999/06/07 | 1,130 | 1,134 | 1,110 | 1,110 | 69,000 |
| 1999/06/04 | 1,090 | 1,140 | 1,090 | 1,126 | 86,000 |
| 1999/06/03 | 1,090 | 1,151 | 1,090 | 1,100 | 164,000 |
| 1999/06/02 | 1,080 | 1,090 | 1,079 | 1,085 | 111,000 |
| 1999/06/01 | 1,040 | 1,083 | 1,035 | 1,083 | 47,000 |
| 1999/05/31 | 1,070 | 1,070 | 1,040 | 1,040 | 13,000 |
| 1999/05/28 | 1,069 | 1,069 | 1,030 | 1,030 | 8,000 |
| 1999/05/27 | 1,032 | 1,080 | 1,032 | 1,070 | 53,000 |
| 1999/05/26 | 1,031 | 1,053 | 1,030 | 1,030 | 45,000 |
| 1999/05/25 | 1,089 | 1,089 | 1,060 | 1,060 | 50,000 |
| 1999/05/24 | 1,085 | 1,090 | 1,070 | 1,075 | 84,000 |
| 1999/05/21 | 1,066 | 1,080 | 1,065 | 1,080 | 97,000 |
| 1999/05/20 | 1,061 | 1,062 | 1,055 | 1,056 | 92,000 |
| 1999/05/19 | 1,050 | 1,079 | 1,050 | 1,060 | 45,000 |
| 1999/05/18 | 1,092 | 1,092 | 1,049 | 1,057 | 70,000 |
| 1999/05/17 | 1,088 | 1,088 | 1,048 | 1,052 | 37,000 |
| 1999/05/14 | 1,079 | 1,088 | 1,070 | 1,082 | 142,000 |
| 1999/05/13 | 1,054 | 1,069 | 1,052 | 1,069 | 82,000 |
| 1999/05/12 | 1,042 | 1,060 | 1,040 | 1,041 | 35,000 |
| 1999/05/11 | 1,040 | 1,043 | 1,036 | 1,041 | 58,000 |
| 1999/05/10 | 1,051 | 1,057 | 1,040 | 1,040 | 31,000 |
| 1999/05/07 | 1,089 | 1,089 | 1,050 | 1,050 | 92,000 |
| 1999/05/06 | 1,034 | 1,052 | 1,033 | 1,050 | 59,000 |
| 1999/04/30 | 1,026 | 1,049 | 1,026 | 1,032 | 60,000 |
| 1999/04/28 | 1,053 | 1,053 | 1,024 | 1,024 | 41,000 |
| 1999/04/27 | 1,080 | 1,080 | 1,050 | 1,052 | 40,000 |
| 1999/04/26 | 1,041 | 1,082 | 1,041 | 1,075 | 37,000 |
| 1999/04/23 | 1,060 | 1,060 | 1,032 | 1,038 | 29,000 |
| 1999/04/22 | 1,039 | 1,060 | 1,030 | 1,060 | 53,000 |
| 1999/04/21 | 1,038 | 1,042 | 1,030 | 1,040 | 33,000 |
| 1999/04/20 | 1,060 | 1,060 | 1,022 | 1,024 | 103,000 |
| 1999/04/19 | 1,075 | 1,081 | 1,060 | 1,060 | 95,000 |
| 1999/04/16 | 1,078 | 1,090 | 1,070 | 1,075 | 62,000 |
| 1999/04/15 | 1,084 | 1,086 | 1,064 | 1,086 | 16,000 |
| 1999/04/14 | 1,057 | 1,147 | 1,050 | 1,147 | 39,000 |
| 1999/04/13 | 1,050 | 1,090 | 1,050 | 1,057 | 46,000 |
| 1999/04/12 | 1,130 | 1,130 | 1,020 | 1,020 | 39,000 |
| 1999/04/09 | 1,135 | 1,149 | 1,116 | 1,130 | 101,000 |
| 1999/04/08 | 1,130 | 1,140 | 1,126 | 1,135 | 56,000 |
| 1999/04/07 | 1,130 | 1,145 | 1,120 | 1,145 | 123,000 |
| 1999/04/06 | 1,131 | 1,150 | 1,125 | 1,150 | 55,000 |
| 1999/04/05 | 1,158 | 1,170 | 1,125 | 1,125 | 185,000 |
| 1999/04/02 | 1,166 | 1,170 | 1,130 | 1,159 | 57,000 |
| 1999/04/01 | 1,110 | 1,121 | 1,090 | 1,106 | 54,000 |
| 1999/03/31 | 1,160 | 1,160 | 1,111 | 1,117 | 80,000 |
| 1999/03/30 | 1,172 | 1,172 | 1,150 | 1,160 | 43,000 |
| 1999/03/29 | 1,117 | 1,173 | 1,117 | 1,160 | 85,000 |
| 1999/03/26 | 1,144 | 1,160 | 1,137 | 1,137 | 128,000 |
| 1999/03/25 | 1,136 | 1,150 | 1,100 | 1,150 | 244,000 |
| 1999/03/24 | 1,100 | 1,100 | 1,068 | 1,076 | 90,000 |
| 1999/03/23 | 1,106 | 1,106 | 1,073 | 1,085 | 121,000 |
| 1999/03/19 | 1,065 | 1,099 | 1,020 | 1,026 | 214,000 |
| 1999/03/18 | 1,067 | 1,160 | 1,067 | 1,073 | 379,000 |
| 1999/03/17 | 1,050 | 1,069 | 1,030 | 1,065 | 215,000 |
| 1999/03/16 | 1,010 | 1,069 | 1,009 | 1,062 | 189,000 |
| 1999/03/15 | 1,029 | 1,029 | 1,006 | 1,024 | 157,000 |
| 1999/03/12 | 985 | 1,030 | 985 | 1,029 | 144,000 |
| 1999/03/11 | 955 | 985 | 955 | 965 | 78,000 |
| 1999/03/10 | 991 | 997 | 956 | 970 | 53,000 |
| 1999/03/09 | 970 | 987 | 969 | 987 | 78,000 |
| 1999/03/08 | 969 | 975 | 965 | 965 | 65,000 |
| 1999/03/05 | 960 | 960 | 949 | 949 | 46,000 |
| 1999/03/04 | 922 | 960 | 920 | 960 | 72,000 |
| 1999/03/03 | 921 | 922 | 920 | 922 | 61,000 |
| 1999/03/02 | 950 | 950 | 923 | 923 | 51,000 |
| 1999/03/01 | 963 | 963 | 949 | 949 | 105,000 |
| 1999/02/26 | 942 | 950 | 938 | 945 | 47,000 |
| 1999/02/25 | 935 | 945 | 930 | 935 | 60,000 |
| 1999/02/24 | 935 | 942 | 934 | 934 | 91,000 |
| 1999/02/23 | 930 | 930 | 926 | 926 | 71,000 |
| 1999/02/22 | 953 | 953 | 929 | 930 | 43,000 |
| 1999/02/19 | 949 | 959 | 935 | 939 | 94,000 |
| 1999/02/18 | 949 | 960 | 948 | 960 | 18,000 |
| 1999/02/17 | 953 | 958 | 949 | 949 | 79,000 |
| 1999/02/16 | 942 | 960 | 942 | 943 | 91,000 |
| 1999/02/15 | 943 | 943 | 938 | 942 | 58,000 |
| 1999/02/12 | 942 | 943 | 930 | 943 | 57,000 |
| 1999/02/10 | 944 | 944 | 940 | 942 | 81,000 |
| 1999/02/09 | 935 | 950 | 935 | 950 | 39,000 |
| 1999/02/08 | 923 | 945 | 923 | 945 | 62,000 |
| 1999/02/05 | 924 | 925 | 920 | 923 | 15,000 |
| 1999/02/04 | 930 | 935 | 920 | 934 | 81,000 |
| 1999/02/03 | 928 | 935 | 920 | 935 | 79,000 |
| 1999/02/02 | 920 | 920 | 918 | 918 | 27,000 |
| 1999/02/01 | 920 | 924 | 918 | 924 | 35,000 |
| 1999/01/29 | 890 | 935 | 884 | 935 | 58,000 |
| 1999/01/28 | 910 | 911 | 881 | 881 | 37,000 |
| 1999/01/27 | 927 | 927 | 910 | 910 | 26,000 |
| 1999/01/26 | 920 | 930 | 906 | 930 | 114,000 |
| 1999/01/25 | 898 | 920 | 891 | 916 | 63,000 |
| 1999/01/22 | 895 | 899 | 884 | 890 | 71,000 |
| 1999/01/21 | 879 | 885 | 875 | 885 | 136,000 |
| 1999/01/20 | 880 | 880 | 873 | 874 | 35,000 |
| 1999/01/19 | 876 | 881 | 873 | 880 | 52,000 |
| 1999/01/18 | 881 | 885 | 875 | 875 | 34,000 |
| 1999/01/14 | 865 | 882 | 865 | 882 | 31,000 |
| 1999/01/13 | 875 | 882 | 873 | 875 | 18,000 |
| 1999/01/12 | 889 | 889 | 865 | 874 | 29,000 |
| 1999/01/11 | 890 | 890 | 880 | 889 | 31,000 |
| 1999/01/08 | 860 | 860 | 855 | 860 | 127,000 |
| 1999/01/07 | 908 | 908 | 861 | 861 | 131,000 |
| 1999/01/06 | 890 | 900 | 890 | 900 | 43,000 |
| 1999/01/05 | 915 | 915 | 891 | 895 | 49,000 |
| 1999/01/04 | 911 | 911 | 895 | 895 | 13,000 |