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
2012/12/28 1,908 1,929 1,898 1,904 124,200
2012/12/27 1,889 1,947 1,873 1,909 212,600
2012/12/26 1,835 1,870 1,828 1,865 153,700
2012/12/25 1,889 1,896 1,824 1,832 148,300
2012/12/21 1,872 1,887 1,861 1,867 298,600
2012/12/20 1,842 1,880 1,835 1,852 262,700
2012/12/19 1,813 1,842 1,810 1,835 284,800
2012/12/18 1,809 1,821 1,775 1,796 283,000
2012/12/17 1,836 1,850 1,806 1,815 183,500
2012/12/14 1,800 1,822 1,782 1,814 287,600
2012/12/13 1,800 1,810 1,772 1,782 265,900
2012/12/12 1,804 1,821 1,775 1,777 160,600
2012/12/11 1,807 1,822 1,790 1,795 143,400
2012/12/10 1,840 1,840 1,798 1,805 136,200
2012/12/07 1,817 1,840 1,795 1,803 184,000
2012/12/06 1,855 1,862 1,794 1,817 298,500
2012/12/05 1,824 1,867 1,820 1,839 110,900
2012/12/04 1,854 1,854 1,824 1,839 102,500
2012/12/03 1,874 1,878 1,836 1,856 93,100
2012/11/30 1,852 1,874 1,828 1,860 164,900
2012/11/29 1,846 1,862 1,836 1,840 66,100
2012/11/28 1,845 1,851 1,820 1,829 63,200
2012/11/27 1,876 1,876 1,826 1,847 125,500
2012/11/26 1,890 1,897 1,860 1,876 83,900
2012/11/22 1,836 1,855 1,833 1,854 70,100
2012/11/21 1,820 1,843 1,794 1,805 145,300
2012/11/20 1,783 1,816 1,782 1,797 188,600
2012/11/19 1,774 1,780 1,757 1,767 95,800
2012/11/16 1,705 1,752 1,705 1,748 209,700
2012/11/15 1,651 1,693 1,642 1,689 96,400
2012/11/14 1,683 1,683 1,644 1,651 73,800
2012/11/13 1,684 1,696 1,656 1,686 127,700
2012/11/12 1,719 1,720 1,669 1,679 139,000
2012/11/09 1,703 1,752 1,703 1,749 102,000
2012/11/08 1,730 1,748 1,720 1,731 105,500
2012/11/07 1,791 1,791 1,741 1,750 149,100
2012/11/06 1,773 1,790 1,763 1,775 106,100
2012/11/05 1,833 1,833 1,778 1,794 208,300
2012/11/02 1,847 1,868 1,838 1,851 64,100
2012/11/01 1,813 1,827 1,764 1,821 172,800
2012/10/31 1,828 1,845 1,782 1,812 160,500
2012/10/30 1,834 1,855 1,823 1,835 138,400
2012/10/29 1,813 1,836 1,796 1,816 102,000
2012/10/26 1,828 1,842 1,796 1,797 100,100
2012/10/25 1,804 1,822 1,781 1,819 88,400
2012/10/24 1,800 1,816 1,788 1,803 97,600
2012/10/23 1,827 1,827 1,784 1,812 86,100
2012/10/22 1,783 1,825 1,767 1,813 125,400
2012/10/19 1,780 1,800 1,768 1,794 166,000
2012/10/18 1,770 1,804 1,764 1,789 107,700
2012/10/17 1,765 1,774 1,745 1,753 131,300
2012/10/16 1,746 1,752 1,734 1,746 120,200
2012/10/15 1,712 1,743 1,705 1,737 89,000
2012/10/12 1,690 1,724 1,672 1,703 208,600
2012/10/11 1,721 1,747 1,711 1,727 122,700
2012/10/10 1,750 1,759 1,737 1,742 104,500
2012/10/09 1,789 1,810 1,776 1,780 131,000
2012/10/05 1,814 1,826 1,757 1,794 132,400
2012/10/04 1,712 1,812 1,712 1,799 216,400
2012/10/03 1,744 1,760 1,707 1,711 171,700
2012/10/02 1,762 1,773 1,738 1,744 138,400
2012/10/01 1,793 1,794 1,748 1,762 165,400
2012/09/28 1,848 1,854 1,790 1,803 160,700
2012/09/27 1,808 1,838 1,777 1,832 131,900
2012/09/26 1,858 1,868 1,818 1,822 166,900
2012/09/25 1,877 1,907 1,865 1,894 126,000
2012/09/24 1,892 1,902 1,866 1,877 116,900
2012/09/21 1,890 1,905 1,881 1,891 146,800
2012/09/20 1,910 1,912 1,865 1,878 202,400
2012/09/19 1,915 1,959 1,910 1,918 250,500
2012/09/18 1,891 1,909 1,876 1,900 160,200
2012/09/14 1,878 1,905 1,874 1,888 196,600
2012/09/13 1,873 1,888 1,866 1,877 108,000
2012/09/12 1,850 1,877 1,847 1,872 164,700
2012/09/11 1,850 1,850 1,830 1,849 133,800
2012/09/10 1,849 1,881 1,835 1,862 131,000
2012/09/07 1,899 1,905 1,846 1,859 238,700
2012/09/06 1,836 1,860 1,819 1,860 219,400
2012/09/05 1,828 1,842 1,813 1,835 328,900
2012/09/04 1,837 1,840 1,760 1,828 328,200
2012/09/03 1,842 1,867 1,818 1,837 226,100
2012/08/31 1,867 1,883 1,836 1,842 282,600
2012/08/30 1,915 1,915 1,879 1,889 143,600
2012/08/29 1,905 1,916 1,887 1,914 171,600
2012/08/28 1,916 1,930 1,898 1,907 190,400
2012/08/27 1,906 1,930 1,905 1,915 155,100
2012/08/24 1,888 1,912 1,881 1,905 106,300
2012/08/23 1,892 1,922 1,887 1,916 127,800
2012/08/22 1,880 1,902 1,869 1,902 160,000
2012/08/21 1,879 1,896 1,866 1,879 129,400
2012/08/20 1,878 1,886 1,871 1,875 87,000
2012/08/17 1,844 1,871 1,842 1,871 90,000
2012/08/16 1,832 1,850 1,823 1,843 119,300
2012/08/15 1,822 1,834 1,802 1,821 135,400
2012/08/14 1,808 1,828 1,796 1,827 149,500
2012/08/13 1,813 1,816 1,795 1,803 95,600
2012/08/10 1,802 1,811 1,795 1,811 228,200
2012/08/09 1,771 1,810 1,767 1,809 274,100
2012/08/08 1,744 1,830 1,736 1,768 319,100
2012/08/07 1,707 1,746 1,706 1,733 195,500
2012/08/06 1,678 1,720 1,674 1,705 205,500
2012/08/03 1,671 1,677 1,640 1,648 131,200
2012/08/02 1,678 1,725 1,678 1,702 192,900
2012/08/01 1,725 1,725 1,671 1,689 302,900
2012/07/31 1,749 1,762 1,730 1,750 229,100
2012/07/30 1,749 1,750 1,720 1,739 120,100
2012/07/27 1,730 1,739 1,713 1,722 124,100
2012/07/26 1,688 1,720 1,673 1,712 128,100
2012/07/25 1,725 1,725 1,675 1,683 234,000
2012/07/24 1,764 1,800 1,745 1,750 207,600
2012/07/23 1,746 1,782 1,745 1,764 345,800
2012/07/20 1,735 1,752 1,720 1,745 344,400
2012/07/19 1,752 1,772 1,739 1,743 314,500
2012/07/18 1,799 1,803 1,741 1,745 196,300
2012/07/17 1,819 1,839 1,796 1,798 103,100
2012/07/13 1,814 1,838 1,809 1,822 176,600
2012/07/12 1,864 1,865 1,821 1,821 125,700
2012/07/11 1,890 1,907 1,856 1,864 117,500
2012/07/10 1,911 1,928 1,895 1,900 160,500
2012/07/09 1,911 1,916 1,896 1,910 81,400
2012/07/06 1,933 1,944 1,912 1,931 95,600
2012/07/05 1,929 1,944 1,924 1,934 71,300
2012/07/04 1,928 1,939 1,917 1,928 137,200
2012/07/03 1,916 1,942 1,916 1,927 63,600
2012/07/02 1,939 1,943 1,907 1,915 113,100
2012/06/29 1,900 1,951 1,892 1,918 224,000
2012/06/28 1,874 1,889 1,873 1,880 62,700
2012/06/27 1,858 1,861 1,837 1,855 97,300
2012/06/26 1,859 1,880 1,848 1,859 78,300
2012/06/25 1,896 1,900 1,867 1,867 141,100
2012/06/22 1,901 1,904 1,861 1,894 269,600
2012/06/21 1,910 1,928 1,904 1,926 141,800
2012/06/20 1,920 1,931 1,904 1,909 154,900
2012/06/19 1,887 1,916 1,876 1,908 212,300
2012/06/18 1,892 1,922 1,892 1,903 204,600
2012/06/15 1,822 1,860 1,820 1,852 268,600
2012/06/14 1,821 1,821 1,793 1,810 103,900
2012/06/13 1,810 1,849 1,809 1,821 203,100
2012/06/12 1,801 1,828 1,794 1,809 180,600
2012/06/11 1,820 1,836 1,814 1,827 91,700
2012/06/08 1,838 1,838 1,774 1,781 248,800
2012/06/07 1,830 1,886 1,811 1,837 116,100
2012/06/06 1,769 1,813 1,768 1,805 265,500
2012/06/05 1,744 1,761 1,724 1,758 244,300
2012/06/04 1,711 1,746 1,710 1,744 206,300
2012/06/01 1,804 1,804 1,755 1,763 160,400
2012/05/31 1,800 1,828 1,790 1,813 147,700
2012/05/30 1,830 1,833 1,813 1,828 169,800
2012/05/29 1,812 1,847 1,802 1,830 144,300
2012/05/28 1,821 1,841 1,801 1,813 162,700
2012/05/25 1,827 1,843 1,811 1,819 146,200
2012/05/24 1,857 1,863 1,817 1,826 259,100
2012/05/23 1,873 1,875 1,850 1,856 365,200
2012/05/22 1,892 1,896 1,865 1,872 248,800
2012/05/21 1,840 1,866 1,838 1,852 334,900
2012/05/18 1,865 1,874 1,832 1,843 287,300
2012/05/17 1,861 1,904 1,800 1,892 429,500
2012/05/16 1,977 1,988 1,876 1,891 388,700
2012/05/15 2,023 2,023 1,940 1,976 294,200
2012/05/14 2,080 2,080 2,030 2,031 280,000
2012/05/11 2,053 2,102 2,015 2,084 251,300
2012/05/10 2,067 2,147 2,067 2,100 384,900
2012/05/09 2,106 2,112 2,074 2,097 200,200
2012/05/08 2,148 2,149 2,114 2,129 201,300
2012/05/07 2,102 2,154 2,098 2,147 137,300
2012/05/02 2,190 2,190 2,164 2,180 125,700
2012/05/01 2,175 2,195 2,161 2,170 200,900
2012/04/27 2,160 2,218 2,136 2,154 373,700
2012/04/26 2,139 2,155 2,129 2,143 112,400
2012/04/25 2,129 2,149 2,104 2,114 109,200
2012/04/24 2,065 2,121 2,065 2,101 127,300
2012/04/23 2,106 2,125 2,059 2,090 216,800
2012/04/20 2,113 2,113 2,093 2,103 178,300
2012/04/19 2,120 2,128 2,101 2,111 130,500
2012/04/18 2,118 2,144 2,110 2,140 105,000
2012/04/17 2,084 2,106 2,068 2,095 96,900
2012/04/16 2,076 2,115 2,068 2,090 89,200
2012/04/13 2,125 2,143 2,097 2,103 74,100
2012/04/12 2,103 2,128 2,090 2,125 142,200
2012/04/11 2,078 2,116 2,072 2,109 109,800
2012/04/10 2,130 2,146 2,097 2,102 105,600
2012/04/09 2,113 2,136 2,110 2,119 95,500
2012/04/06 2,163 2,181 2,120 2,154 233,500
2012/04/05 2,180 2,191 2,162 2,180 215,300
2012/04/04 2,228 2,241 2,170 2,189 182,700
2012/04/03 2,222 2,229 2,207 2,214 223,600
2012/04/02 2,271 2,284 2,229 2,235 222,400
2012/03/30 2,268 2,293 2,255 2,262 186,400
2012/03/29 2,270 2,270 2,231 2,246 183,000
2012/03/28 2,241 2,242 2,214 2,227 128,100
2012/03/27 2,236 2,273 2,236 2,263 114,000
2012/03/26 2,201 2,233 2,191 2,217 95,900
2012/03/23 2,189 2,224 2,189 2,210 151,800
2012/03/22 2,229 2,238 2,205 2,219 125,000
2012/03/21 2,233 2,245 2,221 2,228 169,500
2012/03/19 2,246 2,257 2,236 2,246 66,200
2012/03/16 2,246 2,260 2,230 2,245 211,300
2012/03/15 2,260 2,262 2,222 2,253 173,800
2012/03/14 2,238 2,267 2,235 2,247 105,000
2012/03/13 2,219 2,237 2,207 2,210 124,600
2012/03/12 2,236 2,248 2,223 2,230 97,300
2012/03/09 2,226 2,268 2,226 2,245 221,100
2012/03/08 2,243 2,250 2,208 2,216 125,000
2012/03/07 2,191 2,225 2,191 2,222 115,900
2012/03/06 2,202 2,221 2,185 2,203 154,800
2012/03/05 2,249 2,254 2,208 2,212 173,800
2012/03/02 2,260 2,289 2,236 2,250 322,800
2012/03/01 2,208 2,245 2,179 2,195 185,600
2012/02/29 2,240 2,262 2,190 2,195 305,900
2012/02/28 2,221 2,240 2,196 2,235 181,600
2012/02/27 2,250 2,252 2,216 2,221 227,500
2012/02/24 2,215 2,233 2,209 2,224 298,300
2012/02/23 2,148 2,203 2,148 2,197 372,200
2012/02/22 2,105 2,145 2,098 2,137 265,000
2012/02/21 2,085 2,104 2,078 2,094 258,900
2012/02/20 2,094 2,126 2,079 2,083 267,900
2012/02/17 2,068 2,076 2,054 2,064 180,500
2012/02/16 2,017 2,046 2,013 2,044 175,900
2012/02/15 2,008 2,041 1,997 2,027 216,300
2012/02/14 1,994 2,002 1,977 1,991 239,600
2012/02/13 2,002 2,009 1,990 1,996 204,500
2012/02/10 2,013 2,017 1,990 2,002 281,700
2012/02/09 2,036 2,037 2,005 2,020 265,400
2012/02/08 2,030 2,060 2,030 2,046 220,400
2012/02/07 2,038 2,060 2,025 2,039 184,900
2012/02/06 2,051 2,070 2,037 2,052 216,400
2012/02/03 2,041 2,055 2,028 2,039 126,400
2012/02/02 2,046 2,076 2,046 2,056 164,500
2012/02/01 2,036 2,062 2,018 2,038 257,600
2012/01/31 2,060 2,060 2,028 2,036 316,500
2012/01/30 2,071 2,071 2,040 2,062 115,300
2012/01/27 2,069 2,085 2,045 2,056 132,200
2012/01/26 2,090 2,096 2,071 2,078 187,000
2012/01/25 2,080 2,093 2,059 2,085 265,100
2012/01/24 2,059 2,076 2,045 2,064 195,100
2012/01/23 2,111 2,111 2,042 2,060 316,300
2012/01/20 2,140 2,141 2,086 2,125 251,300
2012/01/19 2,121 2,135 2,101 2,114 134,100
2012/01/18 2,065 2,131 2,064 2,121 226,500
2012/01/17 2,056 2,075 2,039 2,060 121,400
2012/01/16 2,060 2,061 2,026 2,051 157,800
2012/01/13 2,050 2,079 2,035 2,060 243,800
2012/01/12 2,100 2,101 2,050 2,057 130,000
2012/01/11 2,109 2,125 2,103 2,119 52,900
2012/01/10 2,117 2,125 2,090 2,097 93,500
2012/01/06 2,121 2,124 2,061 2,097 160,400
2012/01/05 2,142 2,152 2,127 2,135 118,400
2012/01/04 2,232 2,247 2,143 2,148 224,600

このページの先頭へ