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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,694 | 3,748 | 3,677 | 3,709 | 318,900 |
| 2024/07/25 | 3,740 | 3,750 | 3,689 | 3,718 | 358,000 |
| 2024/07/24 | 3,792 | 3,849 | 3,751 | 3,778 | 393,000 |
| 2024/07/23 | 3,859 | 3,872 | 3,815 | 3,859 | 251,700 |
| 2024/07/22 | 3,841 | 3,855 | 3,800 | 3,820 | 224,900 |
| 2024/07/19 | 3,866 | 3,877 | 3,833 | 3,868 | 244,800 |
| 2024/07/18 | 3,851 | 3,933 | 3,846 | 3,873 | 274,000 |
| 2024/07/17 | 3,910 | 3,954 | 3,895 | 3,935 | 205,100 |
| 2024/07/16 | 3,931 | 3,931 | 3,867 | 3,876 | 276,300 |
| 2024/07/12 | 3,898 | 3,975 | 3,865 | 3,934 | 251,000 |
| 2024/07/11 | 3,967 | 3,976 | 3,930 | 3,962 | 211,700 |
| 2024/07/10 | 3,882 | 3,949 | 3,867 | 3,940 | 243,100 |
| 2024/07/09 | 3,900 | 3,944 | 3,848 | 3,930 | 185,900 |
| 2024/07/08 | 3,902 | 3,908 | 3,847 | 3,862 | 295,600 |
| 2024/07/05 | 3,965 | 3,968 | 3,882 | 3,890 | 248,400 |
| 2024/07/04 | 3,910 | 3,988 | 3,910 | 3,988 | 164,200 |
| 2024/07/03 | 3,864 | 3,910 | 3,813 | 3,903 | 414,700 |
| 2024/07/02 | 3,916 | 3,954 | 3,886 | 3,894 | 380,800 |
| 2024/07/01 | 3,906 | 3,997 | 3,874 | 3,950 | 519,300 |
| 2024/06/28 | 3,869 | 3,892 | 3,804 | 3,837 | 276,000 |
| 2024/06/27 | 3,812 | 3,838 | 3,778 | 3,832 | 257,500 |
| 2024/06/26 | 3,816 | 3,822 | 3,759 | 3,820 | 313,600 |
| 2024/06/25 | 3,827 | 3,837 | 3,790 | 3,821 | 336,200 |
| 2024/06/24 | 3,815 | 3,852 | 3,718 | 3,831 | 316,200 |
| 2024/06/21 | 3,823 | 3,854 | 3,770 | 3,809 | 497,900 |
| 2024/06/20 | 3,716 | 3,796 | 3,702 | 3,782 | 424,900 |
| 2024/06/19 | 3,740 | 3,755 | 3,711 | 3,745 | 235,800 |
| 2024/06/18 | 3,729 | 3,733 | 3,689 | 3,704 | 263,800 |
| 2024/06/17 | 3,677 | 3,729 | 3,657 | 3,697 | 280,600 |
| 2024/06/14 | 3,678 | 3,745 | 3,661 | 3,717 | 310,400 |
| 2024/06/13 | 3,770 | 3,781 | 3,724 | 3,726 | 182,800 |
| 2024/06/12 | 3,774 | 3,780 | 3,738 | 3,753 | 236,400 |
| 2024/06/11 | 3,818 | 3,825 | 3,755 | 3,780 | 213,300 |
| 2024/06/10 | 3,743 | 3,818 | 3,735 | 3,818 | 282,900 |
| 2024/06/07 | 3,707 | 3,752 | 3,700 | 3,743 | 236,400 |
| 2024/06/06 | 3,781 | 3,790 | 3,697 | 3,700 | 303,100 |
| 2024/06/05 | 3,743 | 3,744 | 3,696 | 3,711 | 220,100 |
| 2024/06/04 | 3,759 | 3,778 | 3,696 | 3,732 | 208,700 |
| 2024/06/03 | 3,780 | 3,823 | 3,731 | 3,738 | 205,000 |
| 2024/05/31 | 3,705 | 3,774 | 3,691 | 3,748 | 486,200 |
| 2024/05/30 | 3,595 | 3,680 | 3,573 | 3,646 | 388,600 |
| 2024/05/29 | 3,500 | 3,539 | 3,489 | 3,525 | 250,500 |
| 2024/05/28 | 3,501 | 3,510 | 3,471 | 3,510 | 269,200 |
| 2024/05/27 | 3,540 | 3,540 | 3,495 | 3,516 | 152,200 |
| 2024/05/24 | 3,525 | 3,566 | 3,502 | 3,553 | 157,700 |
| 2024/05/23 | 3,530 | 3,595 | 3,503 | 3,578 | 241,600 |
| 2024/05/22 | 3,626 | 3,683 | 3,514 | 3,543 | 444,900 |
| 2024/05/21 | 3,726 | 3,748 | 3,666 | 3,696 | 384,700 |
| 2024/05/20 | 3,847 | 3,922 | 3,635 | 3,718 | 1,182,200 |
| 2024/05/17 | 3,822 | 3,862 | 3,786 | 3,846 | 216,600 |
| 2024/05/16 | 3,827 | 3,878 | 3,787 | 3,862 | 295,200 |
| 2024/05/15 | 3,821 | 3,867 | 3,794 | 3,817 | 290,700 |
| 2024/05/14 | 3,797 | 3,819 | 3,699 | 3,796 | 500,900 |
| 2024/05/13 | 3,538 | 3,814 | 3,538 | 3,670 | 759,300 |
| 2024/05/10 | 3,928 | 3,928 | 3,827 | 3,888 | 192,100 |
| 2024/05/09 | 3,865 | 3,912 | 3,861 | 3,879 | 137,200 |
| 2024/05/08 | 3,782 | 3,842 | 3,758 | 3,829 | 264,900 |
| 2024/05/07 | 3,750 | 3,816 | 3,725 | 3,806 | 264,100 |
| 2024/05/02 | 3,766 | 3,803 | 3,752 | 3,777 | 89,000 |
| 2024/05/01 | 3,797 | 3,807 | 3,748 | 3,803 | 122,000 |
| 2024/04/30 | 3,793 | 3,842 | 3,742 | 3,822 | 242,900 |
| 2024/04/26 | 3,696 | 3,743 | 3,623 | 3,729 | 407,400 |
| 2024/04/25 | 3,826 | 3,851 | 3,740 | 3,743 | 276,800 |
| 2024/04/24 | 3,695 | 3,792 | 3,695 | 3,792 | 278,500 |
| 2024/04/23 | 3,742 | 3,759 | 3,662 | 3,687 | 319,200 |
| 2024/04/22 | 3,773 | 3,795 | 3,743 | 3,769 | 256,900 |
| 2024/04/19 | 3,786 | 3,804 | 3,678 | 3,722 | 235,500 |
| 2024/04/18 | 3,811 | 3,848 | 3,788 | 3,808 | 246,800 |
| 2024/04/17 | 3,847 | 3,850 | 3,713 | 3,789 | 336,100 |
| 2024/04/16 | 3,896 | 3,902 | 3,841 | 3,880 | 260,500 |
| 2024/04/15 | 3,880 | 3,935 | 3,858 | 3,929 | 172,800 |
| 2024/04/12 | 3,920 | 3,964 | 3,905 | 3,947 | 202,900 |
| 2024/04/11 | 3,853 | 3,879 | 3,834 | 3,870 | 132,200 |
| 2024/04/10 | 3,876 | 3,930 | 3,860 | 3,906 | 208,000 |
| 2024/04/09 | 3,870 | 3,925 | 3,861 | 3,906 | 237,800 |
| 2024/04/08 | 3,779 | 3,849 | 3,779 | 3,843 | 218,600 |
| 2024/04/05 | 3,735 | 3,813 | 3,693 | 3,779 | 228,600 |
| 2024/04/04 | 3,767 | 3,821 | 3,754 | 3,767 | 206,100 |
| 2024/04/03 | 3,692 | 3,738 | 3,669 | 3,713 | 241,100 |
| 2024/04/02 | 3,766 | 3,766 | 3,656 | 3,692 | 324,100 |
| 2024/04/01 | 3,872 | 3,905 | 3,773 | 3,785 | 254,500 |
| 2024/03/29 | 3,794 | 3,876 | 3,794 | 3,861 | 186,000 |
| 2024/03/28 | 3,830 | 3,881 | 3,771 | 3,788 | 217,900 |
| 2024/03/27 | 3,832 | 3,900 | 3,819 | 3,863 | 243,200 |
| 2024/03/26 | 3,798 | 3,868 | 3,783 | 3,826 | 296,700 |
| 2024/03/25 | 3,949 | 3,949 | 3,855 | 3,859 | 287,800 |
| 2024/03/22 | 3,984 | 4,011 | 3,945 | 3,971 | 261,400 |
| 2024/03/21 | 3,984 | 4,005 | 3,956 | 3,984 | 277,100 |
| 2024/03/19 | 3,870 | 3,929 | 3,857 | 3,921 | 252,000 |
| 2024/03/18 | 3,860 | 3,899 | 3,818 | 3,883 | 251,300 |
| 2024/03/15 | 3,791 | 3,834 | 3,759 | 3,815 | 267,000 |
| 2024/03/14 | 3,765 | 3,807 | 3,697 | 3,794 | 319,700 |
| 2024/03/13 | 3,792 | 3,798 | 3,638 | 3,730 | 424,200 |
| 2024/03/12 | 3,589 | 3,789 | 3,531 | 3,722 | 783,400 |
| 2024/03/11 | 3,725 | 3,745 | 3,593 | 3,621 | 293,000 |
| 2024/03/08 | 3,757 | 3,800 | 3,700 | 3,783 | 297,000 |
| 2024/03/07 | 3,882 | 3,893 | 3,781 | 3,800 | 282,600 |
| 2024/03/06 | 3,724 | 3,934 | 3,724 | 3,870 | 452,000 |
| 2024/03/05 | 3,647 | 3,724 | 3,626 | 3,710 | 246,900 |
| 2024/03/04 | 3,662 | 3,674 | 3,626 | 3,644 | 176,500 |
| 2024/03/01 | 3,588 | 3,679 | 3,588 | 3,650 | 236,800 |
| 2024/02/29 | 3,610 | 3,626 | 3,557 | 3,607 | 533,000 |
| 2024/02/28 | 3,615 | 3,637 | 3,586 | 3,622 | 459,800 |
| 2024/02/27 | 3,618 | 3,663 | 3,606 | 3,645 | 263,400 |
| 2024/02/26 | 3,650 | 3,669 | 3,557 | 3,564 | 365,000 |
| 2024/02/22 | 3,657 | 3,678 | 3,560 | 3,619 | 433,300 |
| 2024/02/21 | 3,693 | 3,711 | 3,601 | 3,635 | 326,300 |
| 2024/02/20 | 3,760 | 3,769 | 3,727 | 3,732 | 202,900 |
| 2024/02/19 | 3,712 | 3,761 | 3,686 | 3,749 | 234,000 |
| 2024/02/16 | 3,736 | 3,777 | 3,690 | 3,744 | 258,400 |
| 2024/02/15 | 3,803 | 3,806 | 3,710 | 3,715 | 260,100 |
| 2024/02/14 | 3,755 | 3,755 | 3,690 | 3,723 | 263,200 |
| 2024/02/13 | 3,811 | 3,811 | 3,737 | 3,780 | 322,100 |
| 2024/02/09 | 3,760 | 3,771 | 3,693 | 3,759 | 507,200 |
| 2024/02/08 | 3,777 | 3,820 | 3,721 | 3,795 | 325,000 |
| 2024/02/07 | 3,741 | 3,834 | 3,740 | 3,792 | 257,500 |
| 2024/02/06 | 3,852 | 3,911 | 3,732 | 3,755 | 381,000 |
| 2024/02/05 | 3,994 | 4,016 | 3,705 | 3,784 | 702,100 |
| 2024/02/02 | 3,878 | 3,965 | 3,875 | 3,896 | 294,900 |
| 2024/02/01 | 3,826 | 3,893 | 3,817 | 3,878 | 241,300 |
| 2024/01/31 | 3,794 | 3,873 | 3,792 | 3,867 | 257,400 |
| 2024/01/30 | 3,875 | 3,886 | 3,830 | 3,833 | 165,300 |
| 2024/01/29 | 3,813 | 3,875 | 3,807 | 3,869 | 286,400 |
| 2024/01/26 | 3,820 | 3,869 | 3,801 | 3,804 | 191,100 |
| 2024/01/25 | 3,843 | 3,860 | 3,791 | 3,851 | 242,700 |
| 2024/01/24 | 3,863 | 3,874 | 3,808 | 3,842 | 273,500 |
| 2024/01/23 | 3,898 | 3,924 | 3,858 | 3,879 | 190,400 |
| 2024/01/22 | 3,821 | 3,905 | 3,813 | 3,898 | 307,300 |
| 2024/01/19 | 3,810 | 3,825 | 3,774 | 3,796 | 259,300 |
| 2024/01/18 | 3,829 | 3,849 | 3,788 | 3,801 | 295,900 |
| 2024/01/17 | 3,895 | 3,907 | 3,834 | 3,835 | 368,000 |
| 2024/01/16 | 3,925 | 3,934 | 3,874 | 3,895 | 198,400 |
| 2024/01/15 | 3,947 | 3,970 | 3,902 | 3,946 | 283,500 |
| 2024/01/12 | 3,918 | 3,979 | 3,902 | 3,959 | 453,300 |
| 2024/01/11 | 4,011 | 4,019 | 3,902 | 3,902 | 365,800 |
| 2024/01/10 | 3,782 | 3,848 | 3,767 | 3,839 | 254,800 |
| 2024/01/09 | 3,845 | 3,890 | 3,749 | 3,778 | 473,100 |
| 2024/01/05 | 3,831 | 3,871 | 3,802 | 3,839 | 642,800 |
| 2024/01/04 | 3,630 | 3,726 | 3,542 | 3,717 | 379,900 |
| 2023/12/29 | 3,660 | 3,677 | 3,612 | 3,645 | 272,700 |
| 2023/12/28 | 3,611 | 3,652 | 3,610 | 3,647 | 330,800 |
| 2023/12/27 | 3,582 | 3,639 | 3,582 | 3,611 | 455,900 |
| 2023/12/26 | 3,543 | 3,543 | 3,494 | 3,512 | 284,600 |
| 2023/12/25 | 3,524 | 3,524 | 3,463 | 3,473 | 192,600 |
| 2023/12/22 | 3,510 | 3,536 | 3,502 | 3,513 | 164,500 |
| 2023/12/21 | 3,455 | 3,557 | 3,455 | 3,505 | 312,800 |
| 2023/12/20 | 3,505 | 3,558 | 3,505 | 3,524 | 271,700 |
| 2023/12/19 | 3,447 | 3,504 | 3,418 | 3,487 | 255,700 |
| 2023/12/18 | 3,435 | 3,443 | 3,384 | 3,441 | 386,500 |
| 2023/12/15 | 3,457 | 3,520 | 3,455 | 3,492 | 323,700 |
| 2023/12/14 | 3,540 | 3,570 | 3,467 | 3,473 | 361,100 |
| 2023/12/13 | 3,648 | 3,652 | 3,570 | 3,603 | 316,700 |
| 2023/12/12 | 3,660 | 3,695 | 3,644 | 3,644 | 385,500 |
| 2023/12/11 | 3,584 | 3,629 | 3,582 | 3,607 | 230,400 |
| 2023/12/08 | 3,575 | 3,582 | 3,508 | 3,531 | 479,200 |
| 2023/12/07 | 3,580 | 3,661 | 3,580 | 3,634 | 334,000 |
| 2023/12/06 | 3,549 | 3,609 | 3,548 | 3,608 | 225,600 |
| 2023/12/05 | 3,530 | 3,581 | 3,524 | 3,554 | 286,000 |
| 2023/12/04 | 3,600 | 3,607 | 3,526 | 3,561 | 419,700 |
| 2023/12/01 | 3,633 | 3,636 | 3,591 | 3,595 | 334,200 |
| 2023/11/30 | 3,593 | 3,623 | 3,565 | 3,612 | 499,500 |
| 2023/11/29 | 3,646 | 3,648 | 3,585 | 3,607 | 447,200 |
| 2023/11/28 | 3,704 | 3,708 | 3,658 | 3,674 | 298,900 |
| 2023/11/27 | 3,747 | 3,754 | 3,688 | 3,709 | 312,600 |
| 2023/11/24 | 3,833 | 3,837 | 3,739 | 3,757 | 297,300 |
| 2023/11/22 | 3,750 | 3,811 | 3,728 | 3,773 | 175,100 |
| 2023/11/21 | 3,818 | 3,821 | 3,718 | 3,794 | 245,600 |
| 2023/11/20 | 3,867 | 3,902 | 3,840 | 3,845 | 274,000 |
| 2023/11/17 | 3,889 | 3,908 | 3,867 | 3,892 | 176,000 |
| 2023/11/16 | 3,900 | 3,942 | 3,847 | 3,912 | 240,300 |
| 2023/11/15 | 3,916 | 3,955 | 3,901 | 3,942 | 247,300 |
| 2023/11/14 | 3,875 | 3,917 | 3,862 | 3,863 | 202,100 |
| 2023/11/13 | 3,915 | 3,935 | 3,828 | 3,849 | 255,000 |
| 2023/11/10 | 3,850 | 3,930 | 3,846 | 3,896 | 371,000 |
| 2023/11/09 | 3,746 | 3,904 | 3,739 | 3,871 | 483,400 |
| 2023/11/08 | 3,777 | 3,792 | 3,648 | 3,735 | 326,900 |
| 2023/11/07 | 3,850 | 3,869 | 3,756 | 3,758 | 303,200 |
| 2023/11/06 | 3,837 | 3,894 | 3,814 | 3,850 | 299,500 |
| 2023/11/02 | 3,779 | 3,803 | 3,712 | 3,725 | 426,100 |
| 2023/11/01 | 3,696 | 3,803 | 3,677 | 3,764 | 626,800 |
| 2023/10/31 | 3,699 | 3,716 | 3,484 | 3,501 | 588,900 |
| 2023/10/30 | 3,686 | 3,703 | 3,619 | 3,675 | 1,587,100 |
| 2023/10/27 | 3,715 | 3,770 | 3,714 | 3,756 | 283,800 |
| 2023/10/26 | 3,690 | 3,720 | 3,640 | 3,670 | 208,700 |
| 2023/10/25 | 3,743 | 3,770 | 3,713 | 3,718 | 225,900 |
| 2023/10/24 | 3,705 | 3,721 | 3,587 | 3,705 | 223,600 |
| 2023/10/23 | 3,713 | 3,779 | 3,709 | 3,721 | 240,400 |
| 2023/10/20 | 3,682 | 3,758 | 3,682 | 3,729 | 223,000 |
| 2023/10/19 | 3,706 | 3,766 | 3,691 | 3,738 | 242,200 |
| 2023/10/18 | 3,796 | 3,803 | 3,729 | 3,781 | 272,500 |
| 2023/10/17 | 3,838 | 3,865 | 3,753 | 3,792 | 190,300 |
| 2023/10/16 | 3,864 | 3,883 | 3,773 | 3,800 | 359,900 |
| 2023/10/13 | 3,914 | 3,980 | 3,887 | 3,934 | 326,700 |
| 2023/10/12 | 3,944 | 4,024 | 3,944 | 4,023 | 326,700 |
| 2023/10/11 | 3,912 | 3,919 | 3,869 | 3,897 | 269,600 |
| 2023/10/10 | 3,892 | 3,925 | 3,857 | 3,911 | 484,200 |
| 2023/10/06 | 3,819 | 3,930 | 3,818 | 3,900 | 361,000 |
| 2023/10/05 | 3,743 | 3,835 | 3,740 | 3,815 | 314,200 |
| 2023/10/04 | 3,699 | 3,733 | 3,677 | 3,710 | 389,900 |
| 2023/10/03 | 3,860 | 3,871 | 3,766 | 3,789 | 290,900 |