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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,995 | 3,995 | 3,905 | 3,920 | 77,900 |
| 2014/12/29 | 4,025 | 4,035 | 3,915 | 3,985 | 101,300 |
| 2014/12/26 | 4,005 | 4,025 | 3,990 | 4,000 | 126,800 |
| 2014/12/25 | 4,030 | 4,070 | 3,995 | 4,005 | 86,000 |
| 2014/12/24 | 4,065 | 4,115 | 4,055 | 4,070 | 300,700 |
| 2014/12/22 | 3,955 | 4,000 | 3,915 | 3,995 | 166,800 |
| 2014/12/19 | 3,955 | 3,970 | 3,870 | 3,880 | 235,400 |
| 2014/12/18 | 3,975 | 4,035 | 3,840 | 3,855 | 324,600 |
| 2014/12/17 | 3,845 | 3,935 | 3,800 | 3,905 | 288,900 |
| 2014/12/16 | 3,770 | 3,830 | 3,765 | 3,805 | 152,800 |
| 2014/12/15 | 3,885 | 3,895 | 3,815 | 3,840 | 143,900 |
| 2014/12/12 | 3,925 | 3,990 | 3,905 | 3,935 | 182,600 |
| 2014/12/11 | 3,890 | 3,925 | 3,850 | 3,915 | 209,100 |
| 2014/12/10 | 3,925 | 3,985 | 3,900 | 3,925 | 425,000 |
| 2014/12/09 | 4,060 | 4,095 | 3,985 | 3,995 | 413,900 |
| 2014/12/08 | 4,235 | 4,295 | 4,110 | 4,130 | 848,400 |
| 2014/12/05 | 4,265 | 4,310 | 4,200 | 4,210 | 495,100 |
| 2014/12/04 | 4,225 | 4,290 | 4,215 | 4,290 | 223,700 |
| 2014/12/03 | 4,110 | 4,195 | 4,065 | 4,155 | 292,500 |
| 2014/12/02 | 4,125 | 4,230 | 4,100 | 4,180 | 234,900 |
| 2014/12/01 | 4,060 | 4,130 | 4,045 | 4,110 | 224,100 |
| 2014/11/28 | 3,975 | 4,070 | 3,960 | 4,055 | 260,700 |
| 2014/11/27 | 3,920 | 3,960 | 3,895 | 3,935 | 185,700 |
| 2014/11/26 | 4,095 | 4,125 | 3,890 | 3,900 | 443,400 |
| 2014/11/25 | 3,785 | 3,900 | 3,775 | 3,885 | 245,000 |
| 2014/11/21 | 3,755 | 3,760 | 3,680 | 3,740 | 217,400 |
| 2014/11/20 | 3,750 | 3,800 | 3,745 | 3,775 | 269,300 |
| 2014/11/19 | 3,565 | 3,715 | 3,565 | 3,685 | 282,300 |
| 2014/11/18 | 3,485 | 3,560 | 3,470 | 3,555 | 173,900 |
| 2014/11/17 | 3,540 | 3,555 | 3,330 | 3,415 | 224,700 |
| 2014/11/14 | 3,600 | 3,600 | 3,525 | 3,550 | 271,800 |
| 2014/11/13 | 3,550 | 3,585 | 3,535 | 3,550 | 414,100 |
| 2014/11/12 | 3,505 | 3,525 | 3,440 | 3,450 | 190,900 |
| 2014/11/11 | 3,495 | 3,520 | 3,470 | 3,490 | 227,200 |
| 2014/11/10 | 3,455 | 3,485 | 3,440 | 3,465 | 147,900 |
| 2014/11/07 | 3,495 | 3,510 | 3,460 | 3,470 | 160,200 |
| 2014/11/06 | 3,565 | 3,575 | 3,475 | 3,480 | 257,800 |
| 2014/11/05 | 3,560 | 3,605 | 3,540 | 3,565 | 206,700 |
| 2014/11/04 | 3,645 | 3,645 | 3,540 | 3,575 | 385,000 |
| 2014/10/31 | 3,400 | 3,530 | 3,365 | 3,505 | 393,800 |
| 2014/10/30 | 3,425 | 3,475 | 3,405 | 3,450 | 211,300 |
| 2014/10/29 | 3,330 | 3,395 | 3,310 | 3,390 | 198,600 |
| 2014/10/28 | 3,280 | 3,300 | 3,260 | 3,285 | 122,000 |
| 2014/10/27 | 3,295 | 3,300 | 3,250 | 3,295 | 170,900 |
| 2014/10/24 | 3,300 | 3,315 | 3,255 | 3,260 | 181,000 |
| 2014/10/23 | 3,225 | 3,280 | 3,200 | 3,265 | 280,300 |
| 2014/10/22 | 3,180 | 3,255 | 3,180 | 3,250 | 269,600 |
| 2014/10/21 | 3,145 | 3,160 | 3,095 | 3,100 | 181,600 |
| 2014/10/20 | 3,105 | 3,140 | 3,095 | 3,120 | 212,800 |
| 2014/10/17 | 3,065 | 3,090 | 3,025 | 3,030 | 169,700 |
| 2014/10/16 | 3,090 | 3,120 | 3,065 | 3,075 | 135,000 |
| 2014/10/15 | 3,100 | 3,165 | 3,090 | 3,150 | 215,300 |
| 2014/10/14 | 3,080 | 3,095 | 3,045 | 3,070 | 261,900 |
| 2014/10/10 | 3,140 | 3,160 | 3,120 | 3,150 | 202,500 |
| 2014/10/09 | 3,260 | 3,265 | 3,200 | 3,205 | 193,600 |
| 2014/10/08 | 3,270 | 3,280 | 3,225 | 3,250 | 178,800 |
| 2014/10/07 | 3,325 | 3,365 | 3,325 | 3,330 | 234,500 |
| 2014/10/06 | 3,305 | 3,345 | 3,255 | 3,315 | 211,700 |
| 2014/10/03 | 3,235 | 3,270 | 3,215 | 3,240 | 255,700 |
| 2014/10/02 | 3,340 | 3,340 | 3,225 | 3,235 | 229,800 |
| 2014/10/01 | 3,395 | 3,400 | 3,355 | 3,360 | 138,200 |
| 2014/09/30 | 3,400 | 3,410 | 3,355 | 3,380 | 139,500 |
| 2014/09/29 | 3,435 | 3,440 | 3,390 | 3,405 | 182,000 |
| 2014/09/26 | 3,455 | 3,465 | 3,415 | 3,420 | 168,900 |
| 2014/09/25 | 3,485 | 3,515 | 3,455 | 3,485 | 173,900 |
| 2014/09/24 | 3,435 | 3,475 | 3,430 | 3,460 | 130,200 |
| 2014/09/22 | 3,470 | 3,470 | 3,435 | 3,470 | 195,300 |
| 2014/09/19 | 3,475 | 3,475 | 3,435 | 3,445 | 192,700 |
| 2014/09/18 | 3,465 | 3,485 | 3,440 | 3,455 | 121,300 |
| 2014/09/17 | 3,455 | 3,480 | 3,440 | 3,455 | 83,700 |
| 2014/09/16 | 3,475 | 3,495 | 3,435 | 3,460 | 249,600 |
| 2014/09/12 | 3,500 | 3,500 | 3,430 | 3,450 | 361,700 |
| 2014/09/11 | 3,580 | 3,580 | 3,515 | 3,525 | 151,000 |
| 2014/09/10 | 3,580 | 3,590 | 3,565 | 3,580 | 119,500 |
| 2014/09/09 | 3,595 | 3,625 | 3,585 | 3,610 | 110,100 |
| 2014/09/08 | 3,590 | 3,590 | 3,555 | 3,565 | 62,300 |
| 2014/09/05 | 3,605 | 3,615 | 3,560 | 3,565 | 81,600 |
| 2014/09/04 | 3,560 | 3,600 | 3,535 | 3,565 | 199,300 |
| 2014/09/03 | 3,575 | 3,590 | 3,545 | 3,575 | 145,100 |
| 2014/09/02 | 3,540 | 3,585 | 3,530 | 3,565 | 167,000 |
| 2014/09/01 | 3,500 | 3,550 | 3,480 | 3,540 | 147,000 |
| 2014/08/29 | 3,540 | 3,555 | 3,505 | 3,515 | 130,200 |
| 2014/08/28 | 3,545 | 3,580 | 3,545 | 3,565 | 105,200 |
| 2014/08/27 | 3,585 | 3,600 | 3,560 | 3,565 | 116,300 |
| 2014/08/26 | 3,580 | 3,595 | 3,570 | 3,575 | 86,800 |
| 2014/08/25 | 3,595 | 3,605 | 3,545 | 3,585 | 209,800 |
| 2014/08/22 | 3,575 | 3,575 | 3,540 | 3,550 | 122,800 |
| 2014/08/21 | 3,585 | 3,590 | 3,545 | 3,560 | 158,900 |
| 2014/08/20 | 3,595 | 3,595 | 3,560 | 3,565 | 220,900 |
| 2014/08/19 | 3,575 | 3,615 | 3,550 | 3,580 | 195,900 |
| 2014/08/18 | 3,565 | 3,575 | 3,555 | 3,570 | 69,100 |
| 2014/08/15 | 3,580 | 3,585 | 3,555 | 3,565 | 187,400 |
| 2014/08/14 | 3,590 | 3,620 | 3,575 | 3,580 | 197,700 |
| 2014/08/13 | 3,550 | 3,570 | 3,535 | 3,555 | 215,100 |
| 2014/08/12 | 3,560 | 3,580 | 3,550 | 3,570 | 144,600 |
| 2014/08/11 | 3,580 | 3,580 | 3,530 | 3,560 | 288,400 |
| 2014/08/08 | 3,580 | 3,595 | 3,490 | 3,510 | 323,500 |
| 2014/08/07 | 3,595 | 3,615 | 3,545 | 3,570 | 274,000 |
| 2014/08/06 | 3,595 | 3,610 | 3,535 | 3,565 | 297,400 |
| 2014/08/05 | 3,685 | 3,685 | 3,550 | 3,550 | 236,300 |
| 2014/08/04 | 3,610 | 3,620 | 3,550 | 3,560 | 234,600 |
| 2014/08/01 | 3,390 | 3,545 | 3,390 | 3,495 | 281,100 |
| 2014/07/31 | 3,430 | 3,500 | 3,410 | 3,420 | 249,700 |
| 2014/07/30 | 3,385 | 3,400 | 3,360 | 3,385 | 157,800 |
| 2014/07/29 | 3,430 | 3,430 | 3,345 | 3,350 | 227,000 |
| 2014/07/28 | 3,485 | 3,505 | 3,335 | 3,360 | 386,400 |
| 2014/07/25 | 3,285 | 3,310 | 3,260 | 3,300 | 89,700 |
| 2014/07/24 | 3,305 | 3,305 | 3,235 | 3,250 | 95,700 |
| 2014/07/23 | 3,300 | 3,310 | 3,275 | 3,280 | 114,700 |
| 2014/07/22 | 3,300 | 3,300 | 3,270 | 3,290 | 148,200 |
| 2014/07/18 | 3,280 | 3,295 | 3,245 | 3,270 | 108,600 |
| 2014/07/17 | 3,350 | 3,350 | 3,330 | 3,330 | 105,700 |
| 2014/07/16 | 3,350 | 3,365 | 3,325 | 3,340 | 114,200 |
| 2014/07/15 | 3,360 | 3,370 | 3,325 | 3,350 | 126,000 |
| 2014/07/14 | 3,305 | 3,350 | 3,305 | 3,340 | 133,900 |
| 2014/07/11 | 3,305 | 3,345 | 3,285 | 3,335 | 182,400 |
| 2014/07/10 | 3,420 | 3,425 | 3,365 | 3,365 | 143,800 |
| 2014/07/09 | 3,400 | 3,430 | 3,365 | 3,405 | 85,100 |
| 2014/07/08 | 3,450 | 3,450 | 3,405 | 3,425 | 85,000 |
| 2014/07/07 | 3,485 | 3,495 | 3,445 | 3,450 | 117,800 |
| 2014/07/04 | 3,465 | 3,480 | 3,445 | 3,455 | 123,500 |
| 2014/07/03 | 3,410 | 3,445 | 3,405 | 3,430 | 156,200 |
| 2014/07/02 | 3,410 | 3,410 | 3,385 | 3,390 | 147,100 |
| 2014/07/01 | 3,400 | 3,420 | 3,375 | 3,400 | 173,700 |
| 2014/06/30 | 3,345 | 3,380 | 3,340 | 3,380 | 270,200 |
| 2014/06/27 | 3,335 | 3,335 | 3,285 | 3,315 | 162,500 |
| 2014/06/26 | 3,355 | 3,370 | 3,330 | 3,335 | 172,700 |
| 2014/06/25 | 3,380 | 3,380 | 3,305 | 3,320 | 369,300 |
| 2014/06/24 | 3,390 | 3,410 | 3,350 | 3,385 | 281,800 |
| 2014/06/23 | 3,475 | 3,475 | 3,350 | 3,385 | 418,500 |
| 2014/06/20 | 3,375 | 3,465 | 3,375 | 3,450 | 524,600 |
| 2014/06/19 | 3,230 | 3,330 | 3,210 | 3,310 | 579,500 |
| 2014/06/18 | 3,210 | 3,245 | 3,155 | 3,240 | 444,500 |
| 2014/06/17 | 3,110 | 3,205 | 3,095 | 3,180 | 334,900 |
| 2014/06/16 | 3,055 | 3,110 | 3,035 | 3,095 | 249,400 |
| 2014/06/13 | 3,040 | 3,060 | 3,020 | 3,055 | 294,800 |
| 2014/06/12 | 3,070 | 3,090 | 3,040 | 3,065 | 210,200 |
| 2014/06/11 | 3,080 | 3,115 | 3,070 | 3,100 | 146,600 |
| 2014/06/10 | 3,080 | 3,135 | 3,080 | 3,100 | 191,000 |
| 2014/06/09 | 3,085 | 3,095 | 3,070 | 3,085 | 122,400 |
| 2014/06/06 | 3,060 | 3,075 | 3,035 | 3,050 | 118,400 |
| 2014/06/05 | 3,050 | 3,080 | 3,020 | 3,035 | 176,100 |
| 2014/06/04 | 3,065 | 3,095 | 3,050 | 3,070 | 131,300 |
| 2014/06/03 | 3,005 | 3,090 | 2,981 | 3,065 | 229,300 |
| 2014/06/02 | 2,989 | 3,030 | 2,977 | 3,010 | 196,700 |
| 2014/05/30 | 2,977 | 3,010 | 2,960 | 2,983 | 317,100 |
| 2014/05/29 | 3,000 | 3,030 | 2,979 | 2,986 | 269,600 |
| 2014/05/28 | 2,982 | 3,070 | 2,981 | 3,025 | 313,900 |
| 2014/05/27 | 3,000 | 3,050 | 2,908 | 2,955 | 344,600 |
| 2014/05/26 | 2,900 | 2,999 | 2,899 | 2,969 | 198,100 |
| 2014/05/23 | 2,847 | 2,911 | 2,846 | 2,901 | 115,600 |
| 2014/05/22 | 2,810 | 2,874 | 2,805 | 2,848 | 147,900 |
| 2014/05/21 | 2,774 | 2,784 | 2,758 | 2,778 | 87,600 |
| 2014/05/20 | 2,777 | 2,808 | 2,774 | 2,785 | 116,600 |
| 2014/05/19 | 2,781 | 2,802 | 2,764 | 2,766 | 83,900 |
| 2014/05/16 | 2,760 | 2,792 | 2,731 | 2,790 | 128,100 |
| 2014/05/15 | 2,778 | 2,813 | 2,771 | 2,810 | 225,700 |
| 2014/05/14 | 2,780 | 2,850 | 2,765 | 2,820 | 206,800 |
| 2014/05/13 | 2,780 | 2,822 | 2,779 | 2,816 | 144,300 |
| 2014/05/12 | 2,825 | 2,825 | 2,768 | 2,769 | 112,600 |
| 2014/05/09 | 2,803 | 2,852 | 2,802 | 2,830 | 116,300 |
| 2014/05/08 | 2,860 | 2,863 | 2,811 | 2,827 | 189,600 |
| 2014/05/07 | 2,889 | 2,891 | 2,850 | 2,866 | 218,800 |
| 2014/05/02 | 2,872 | 2,896 | 2,858 | 2,890 | 96,300 |
| 2014/05/01 | 2,883 | 2,907 | 2,860 | 2,902 | 129,400 |
| 2014/04/30 | 2,889 | 2,899 | 2,845 | 2,850 | 128,300 |
| 2014/04/28 | 2,905 | 2,913 | 2,871 | 2,888 | 156,400 |
| 2014/04/25 | 2,911 | 2,942 | 2,893 | 2,925 | 137,700 |
| 2014/04/24 | 2,972 | 2,988 | 2,906 | 2,935 | 145,800 |
| 2014/04/23 | 2,977 | 2,983 | 2,945 | 2,979 | 101,700 |
| 2014/04/22 | 2,992 | 3,005 | 2,945 | 2,945 | 61,800 |
| 2014/04/21 | 2,986 | 3,015 | 2,964 | 2,971 | 50,200 |
| 2014/04/18 | 2,950 | 2,989 | 2,936 | 2,986 | 88,700 |
| 2014/04/17 | 2,967 | 3,020 | 2,937 | 2,957 | 147,200 |
| 2014/04/16 | 2,895 | 2,952 | 2,887 | 2,941 | 68,100 |
| 2014/04/15 | 2,857 | 2,897 | 2,850 | 2,862 | 148,200 |
| 2014/04/14 | 2,845 | 2,876 | 2,833 | 2,851 | 160,900 |
| 2014/04/11 | 2,845 | 2,891 | 2,802 | 2,872 | 202,800 |
| 2014/04/10 | 2,912 | 2,956 | 2,889 | 2,894 | 235,600 |
| 2014/04/09 | 2,906 | 2,958 | 2,901 | 2,912 | 210,800 |
| 2014/04/08 | 2,988 | 3,020 | 2,954 | 2,956 | 201,800 |
| 2014/04/07 | 2,956 | 3,010 | 2,942 | 2,986 | 160,100 |
| 2014/04/04 | 2,990 | 3,045 | 2,972 | 3,005 | 138,600 |
| 2014/04/03 | 3,020 | 3,020 | 2,950 | 2,979 | 361,000 |
| 2014/04/02 | 3,010 | 3,060 | 3,000 | 3,005 | 313,300 |
| 2014/04/01 | 2,936 | 3,025 | 2,916 | 3,005 | 278,000 |
| 2014/03/31 | 2,913 | 2,944 | 2,874 | 2,916 | 341,100 |
| 2014/03/28 | 2,832 | 2,899 | 2,815 | 2,875 | 336,800 |
| 2014/03/27 | 2,795 | 2,837 | 2,757 | 2,811 | 286,200 |
| 2014/03/26 | 2,819 | 2,880 | 2,784 | 2,805 | 343,700 |
| 2014/03/25 | 2,850 | 2,886 | 2,764 | 2,800 | 690,600 |
| 2014/03/24 | 2,737 | 2,812 | 2,719 | 2,727 | 248,300 |
| 2014/03/20 | 2,749 | 2,777 | 2,684 | 2,701 | 214,400 |
| 2014/03/19 | 2,713 | 2,791 | 2,696 | 2,757 | 222,700 |
| 2014/03/18 | 2,700 | 2,728 | 2,678 | 2,704 | 92,300 |
| 2014/03/17 | 2,690 | 2,716 | 2,615 | 2,632 | 220,200 |
| 2014/03/14 | 2,766 | 2,771 | 2,719 | 2,723 | 253,500 |
| 2014/03/13 | 2,843 | 2,863 | 2,815 | 2,836 | 82,500 |
| 2014/03/12 | 2,834 | 2,851 | 2,800 | 2,833 | 165,700 |
| 2014/03/11 | 2,847 | 2,885 | 2,831 | 2,855 | 91,700 |
| 2014/03/10 | 2,854 | 2,863 | 2,833 | 2,837 | 113,200 |
| 2014/03/07 | 2,828 | 2,859 | 2,793 | 2,833 | 144,000 |
| 2014/03/06 | 2,759 | 2,811 | 2,745 | 2,800 | 136,400 |
| 2014/03/05 | 2,764 | 2,781 | 2,733 | 2,759 | 175,600 |
| 2014/03/04 | 2,701 | 2,759 | 2,700 | 2,743 | 97,200 |
| 2014/03/03 | 2,720 | 2,750 | 2,664 | 2,728 | 128,100 |
| 2014/02/28 | 2,791 | 2,806 | 2,729 | 2,749 | 97,900 |
| 2014/02/27 | 2,755 | 2,798 | 2,734 | 2,773 | 124,000 |
| 2014/02/26 | 2,782 | 2,832 | 2,782 | 2,789 | 63,800 |
| 2014/02/25 | 2,806 | 2,860 | 2,796 | 2,832 | 139,400 |
| 2014/02/24 | 2,800 | 2,812 | 2,720 | 2,776 | 227,300 |
| 2014/02/21 | 2,768 | 2,815 | 2,768 | 2,809 | 214,700 |
| 2014/02/20 | 2,880 | 2,881 | 2,758 | 2,774 | 207,000 |
| 2014/02/19 | 2,909 | 2,909 | 2,860 | 2,881 | 88,700 |
| 2014/02/18 | 2,891 | 2,928 | 2,875 | 2,920 | 203,400 |
| 2014/02/17 | 2,877 | 2,922 | 2,848 | 2,899 | 167,300 |
| 2014/02/14 | 2,938 | 2,975 | 2,867 | 2,879 | 156,800 |
| 2014/02/13 | 2,983 | 3,025 | 2,907 | 2,914 | 194,900 |
| 2014/02/12 | 2,899 | 2,970 | 2,883 | 2,960 | 243,000 |
| 2014/02/10 | 2,894 | 2,894 | 2,813 | 2,853 | 101,600 |
| 2014/02/07 | 2,836 | 2,860 | 2,789 | 2,813 | 161,300 |
| 2014/02/06 | 2,802 | 2,816 | 2,775 | 2,797 | 178,800 |
| 2014/02/05 | 2,803 | 2,832 | 2,752 | 2,792 | 253,900 |
| 2014/02/04 | 2,811 | 2,824 | 2,719 | 2,721 | 337,800 |
| 2014/02/03 | 2,844 | 2,981 | 2,791 | 2,903 | 564,100 |
| 2014/01/31 | 2,700 | 2,740 | 2,657 | 2,694 | 311,300 |
| 2014/01/30 | 2,702 | 2,733 | 2,692 | 2,721 | 121,700 |
| 2014/01/29 | 2,780 | 2,811 | 2,766 | 2,802 | 101,600 |
| 2014/01/28 | 2,746 | 2,780 | 2,727 | 2,742 | 125,800 |
| 2014/01/27 | 2,683 | 2,741 | 2,662 | 2,715 | 147,600 |
| 2014/01/24 | 2,795 | 2,824 | 2,772 | 2,781 | 130,100 |
| 2014/01/23 | 2,888 | 2,897 | 2,830 | 2,834 | 86,200 |
| 2014/01/22 | 2,905 | 2,908 | 2,851 | 2,883 | 152,100 |
| 2014/01/21 | 2,813 | 2,907 | 2,810 | 2,898 | 311,700 |
| 2014/01/20 | 2,792 | 2,794 | 2,768 | 2,778 | 54,200 |
| 2014/01/17 | 2,785 | 2,793 | 2,765 | 2,786 | 54,900 |
| 2014/01/16 | 2,788 | 2,819 | 2,767 | 2,789 | 208,000 |
| 2014/01/15 | 2,780 | 2,794 | 2,737 | 2,758 | 201,700 |
| 2014/01/14 | 2,789 | 2,820 | 2,756 | 2,759 | 171,800 |
| 2014/01/10 | 2,808 | 2,839 | 2,766 | 2,838 | 125,400 |
| 2014/01/09 | 2,836 | 2,836 | 2,791 | 2,820 | 72,300 |
| 2014/01/08 | 2,796 | 2,833 | 2,796 | 2,833 | 70,700 |
| 2014/01/07 | 2,797 | 2,808 | 2,762 | 2,767 | 98,000 |
| 2014/01/06 | 2,807 | 2,835 | 2,783 | 2,790 | 117,600 |