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
1983/12/28 2,690 2,840 2,670 2,840 41,000
1983/12/27 2,650 2,690 2,620 2,650 56,000
1983/12/26 2,560 2,600 2,560 2,580 55,000
1983/12/24 2,580 2,600 2,550 2,550 27,000
1983/12/23 2,590 2,630 2,560 2,600 36,000
1983/12/22 2,600 2,620 2,550 2,550 47,000
1983/12/21 2,620 2,660 2,600 2,610 73,000
1983/12/20 2,620 2,620 2,600 2,610 26,000
1983/12/19 2,500 2,570 2,500 2,570 41,000
1983/12/17 2,600 2,600 2,580 2,580 22,000
1983/12/16 2,650 2,650 2,600 2,600 38,000
1983/12/15 2,590 2,650 2,590 2,650 33,000
1983/12/14 2,600 2,650 2,590 2,620 45,000
1983/12/13 2,520 2,650 2,510 2,650 59,000
1983/12/12 2,550 2,550 2,520 2,520 71,000
1983/12/09 2,550 2,600 2,540 2,600 22,000
1983/12/08 2,590 2,600 2,530 2,530 23,000
1983/12/07 2,550 2,600 2,540 2,600 14,000
1983/12/06 2,530 2,560 2,530 2,540 43,000
1983/12/05 2,540 2,550 2,530 2,550 10,000
1983/12/03 2,600 2,600 2,530 2,530 18,000
1983/12/02 2,530 2,600 2,530 2,580 24,000
1983/12/01 2,560 2,560 2,550 2,560 39,000
1983/11/30 2,560 2,570 2,550 2,570 22,000
1983/11/29 2,550 2,570 2,540 2,550 31,000
1983/11/28 2,550 2,600 2,550 2,570 22,000
1983/11/26 2,570 2,640 2,530 2,640 33,000
1983/11/25 2,560 2,610 2,560 2,600 36,000
1983/11/24 2,690 2,690 2,610 2,650 28,000
1983/11/22 2,700 2,710 2,640 2,650 55,000
1983/11/21 2,700 2,720 2,700 2,700 28,000
1983/11/19 2,720 2,720 2,700 2,700 41,000
1983/11/18 2,780 2,780 2,680 2,690 78,000
1983/11/17 2,750 2,840 2,730 2,790 100,000
1983/11/16 2,740 2,750 2,700 2,720 173,000
1983/11/15 2,660 2,700 2,650 2,660 145,000
1983/11/14 2,600 2,650 2,590 2,650 92,000
1983/11/11 2,570 2,590 2,570 2,580 56,000
1983/11/10 2,570 2,600 2,550 2,550 85,000
1983/11/09 2,550 2,570 2,530 2,540 58,000
1983/11/08 2,520 2,550 2,510 2,530 33,000
1983/11/07 2,550 2,550 2,510 2,510 26,000
1983/11/05 2,540 2,550 2,500 2,530 47,000
1983/11/04 2,570 2,590 2,500 2,500 78,000
1983/11/02 2,550 2,600 2,530 2,550 89,000
1983/11/01 2,550 2,610 2,480 2,510 173,000
1983/10/31 2,560 2,570 2,500 2,500 51,000
1983/10/29 2,550 2,550 2,480 2,550 115,000
1983/10/28 2,400 2,590 2,400 2,590 145,000
1983/10/27 2,410 2,450 2,410 2,420 32,000
1983/10/26 2,400 2,420 2,390 2,400 40,000
1983/10/25 2,380 2,400 2,300 2,400 44,000
1983/10/24 2,380 2,410 2,350 2,350 42,000
1983/10/22 2,400 2,420 2,400 2,400 24,000
1983/10/21 2,400 2,420 2,400 2,400 18,000
1983/10/20 2,400 2,430 2,390 2,390 144,000
1983/10/19 2,410 2,450 2,380 2,400 84,000
1983/10/18 2,430 2,460 2,420 2,420 33,000
1983/10/17 2,400 2,430 2,400 2,430 16,000
1983/10/15 2,380 2,430 2,380 2,430 45,000
1983/10/14 2,460 2,460 2,390 2,420 76,000
1983/10/13 2,500 2,510 2,480 2,480 30,000
1983/10/12 2,530 2,550 2,500 2,500 62,000
1983/10/11 2,500 2,570 2,500 2,570 18,000
1983/10/07 2,620 2,620 2,500 2,500 31,000
1983/10/06 2,660 2,670 2,600 2,610 29,000
1983/10/05 2,670 2,670 2,650 2,650 11,000
1983/10/04 2,600 2,650 2,580 2,650 37,000
1983/10/03 2,630 2,640 2,600 2,600 12,000
1983/10/01 2,700 2,700 2,630 2,650 31,000
1983/09/30 2,700 2,720 2,650 2,690 31,000
1983/09/29 2,660 2,680 2,650 2,660 53,000
1983/09/28 2,800 2,800 2,700 2,700 79,000
1983/09/27 2,900 2,900 2,890 2,900 98,000
1983/09/27 1 -> 1.20 分割
1983/09/26 3,070 3,150 3,050 3,150 138,000
1983/09/24 3,040 3,050 3,000 3,050 85,000
1983/09/22 3,000 3,020 2,970 3,000 88,000
1983/09/21 3,050 3,050 2,980 3,000 117,000
1983/09/20 2,950 3,000 2,920 3,000 90,000
1983/09/19 2,900 2,970 2,900 2,970 37,000
1983/09/17 2,920 2,920 2,890 2,900 31,000
1983/09/16 2,930 2,930 2,900 2,920 47,000
1983/09/14 2,990 3,000 2,900 2,900 71,000
1983/09/13 3,020 3,030 2,980 2,980 84,000
1983/09/12 3,070 3,070 3,000 3,020 63,000
1983/09/09 3,030 3,040 2,970 2,990 94,000
1983/09/08 3,050 3,050 3,010 3,030 63,000
1983/09/07 3,070 3,070 2,980 2,990 71,000
1983/09/06 3,010 3,020 2,980 2,980 72,000
1983/09/05 3,030 3,030 2,980 2,980 82,000
1983/09/03 3,050 3,110 3,030 3,030 41,000
1983/09/02 3,140 3,140 3,050 3,050 84,000
1983/09/01 3,020 3,170 3,020 3,110 209,000
1983/08/31 2,990 3,000 2,960 3,000 88,000
1983/08/30 3,000 3,000 2,950 2,960 70,000
1983/08/29 2,900 3,000 2,900 3,000 68,000
1983/08/27 2,890 2,900 2,850 2,850 34,000
1983/08/26 2,860 2,890 2,850 2,880 33,000
1983/08/25 2,850 2,880 2,850 2,850 38,000
1983/08/24 2,850 2,910 2,850 2,890 34,000
1983/08/23 2,960 2,970 2,860 2,900 63,000
1983/08/22 3,000 3,000 2,900 2,930 57,000
1983/08/20 2,950 3,000 2,940 3,000 130,000
1983/08/19 2,800 2,980 2,800 2,980 175,000
1983/08/18 2,800 2,830 2,740 2,740 176,000
1983/08/17 2,750 2,840 2,740 2,840 254,000
1983/08/16 2,650 2,680 2,610 2,610 91,000
1983/08/15 2,690 2,700 2,660 2,680 91,000
1983/08/12 2,560 2,700 2,550 2,590 136,000
1983/08/11 2,510 2,550 2,510 2,550 27,000
1983/08/10 2,550 2,570 2,530 2,530 57,000
1983/08/09 2,580 2,590 2,550 2,550 42,000
1983/08/08 2,570 2,630 2,550 2,630 32,000
1983/08/06 2,640 2,650 2,600 2,610 39,000
1983/08/05 2,760 2,760 2,650 2,690 61,000
1983/08/04 2,700 2,750 2,700 2,740 133,000
1983/08/03 2,690 2,710 2,670 2,700 122,000
1983/08/02 2,610 2,650 2,590 2,650 153,000
1983/08/01 2,600 2,600 2,520 2,530 30,000
1983/07/30 2,520 2,600 2,520 2,600 32,000
1983/07/29 2,530 2,530 2,460 2,530 53,000
1983/07/28 2,530 2,530 2,500 2,520 48,000
1983/07/27 2,550 2,570 2,520 2,540 78,000
1983/07/26 2,550 2,570 2,510 2,550 67,000
1983/07/25 2,590 2,590 2,510 2,570 78,000
1983/07/23 2,600 2,620 2,570 2,590 75,000
1983/07/22 2,630 2,630 2,580 2,620 78,000
1983/07/21 2,680 2,700 2,620 2,650 139,000
1983/07/20 2,600 2,650 2,590 2,650 139,000
1983/07/19 2,600 2,600 2,560 2,570 114,000
1983/07/18 2,600 2,620 2,550 2,600 119,000
1983/07/15 2,610 2,620 2,550 2,560 212,000
1983/07/14 2,540 2,630 2,540 2,630 556,000
1983/07/13 2,450 2,500 2,390 2,500 470,000
1983/07/12 2,350 2,450 2,330 2,390 325,000
1983/07/11 2,250 2,380 2,220 2,350 109,000
1983/07/09 2,180 2,230 2,180 2,230 27,000
1983/07/08 2,170 2,180 2,150 2,180 30,000
1983/07/07 2,200 2,200 2,150 2,160 73,000
1983/07/06 2,190 2,200 2,160 2,200 76,000
1983/07/05 2,200 2,200 2,190 2,190 31,000
1983/07/04 2,180 2,220 2,180 2,190 26,000
1983/07/02 2,190 2,220 2,180 2,220 35,000
1983/07/01 2,230 2,240 2,180 2,220 83,000
1983/06/30 2,230 2,230 2,190 2,200 43,000
1983/06/29 2,200 2,230 2,170 2,230 75,000
1983/06/28 2,210 2,210 2,180 2,210 56,000
1983/06/27 2,230 2,240 2,150 2,150 61,000
1983/06/25 2,210 2,220 2,190 2,210 47,000
1983/06/24 2,160 2,220 2,160 2,220 111,000
1983/06/23 2,200 2,200 2,150 2,200 100,000
1983/06/22 2,240 2,250 2,130 2,200 165,000
1983/06/21 2,300 2,320 2,210 2,240 178,000
1983/06/20 2,210 2,320 2,210 2,300 108,000
1983/06/17 2,350 2,380 2,200 2,200 174,000
1983/06/16 2,300 2,350 2,270 2,350 264,000
1983/06/15 2,250 2,310 2,230 2,310 313,000
1983/06/14 2,200 2,260 2,180 2,200 220,000
1983/06/13 2,190 2,200 2,120 2,120 121,000
1983/06/11 2,080 2,140 2,070 2,110 148,000
1983/06/10 2,080 2,100 2,060 2,060 87,000
1983/06/09 2,090 2,100 2,050 2,080 84,000
1983/06/08 2,100 2,150 2,050 2,050 74,000
1983/06/07 2,170 2,170 2,090 2,140 80,000
1983/06/06 2,070 2,120 2,040 2,110 62,000
1983/06/04 2,130 2,130 2,050 2,070 132,000
1983/06/03 2,200 2,220 2,150 2,150 188,000
1983/06/02 2,210 2,250 2,150 2,200 287,000
1983/06/01 2,220 2,310 2,200 2,200 618,000
1983/05/31 2,010 2,140 2,010 2,110 429,000
1983/05/30 1,920 2,040 1,920 1,980 334,000
1983/05/28 1,890 1,920 1,880 1,900 248,000
1983/05/27 1,860 1,890 1,850 1,850 62,000
1983/05/26 1,900 1,900 1,870 1,870 83,000
1983/05/25 1,890 1,920 1,880 1,910 139,000
1983/05/24 1,900 1,900 1,860 1,900 69,000
1983/05/23 1,920 1,920 1,870 1,900 117,000
1983/05/20 1,870 1,920 1,850 1,920 144,000
1983/05/19 1,900 1,900 1,870 1,890 168,000
1983/05/18 1,900 1,940 1,850 1,920 258,000
1983/05/17 1,840 1,850 1,800 1,820 230,000
1983/05/16 1,910 1,930 1,850 1,850 405,000
1983/05/14 1,710 1,900 1,710 1,890 569,000
1983/05/13 1,750 1,780 1,690 1,700 561,000
1983/05/12 1,590 1,590 1,500 1,510 30,000
1983/05/11 1,580 1,630 1,580 1,580 112,000
1983/05/10 1,590 1,600 1,550 1,560 67,000
1983/05/09 1,620 1,630 1,610 1,620 109,000
1983/05/07 1,610 1,620 1,600 1,600 201,000
1983/05/06 1,580 1,620 1,580 1,620 38,000
1983/05/04 1,660 1,660 1,610 1,640 84,000
1983/05/02 1,620 1,660 1,610 1,660 161,000
1983/04/30 1,640 1,700 1,620 1,680 164,000
1983/04/28 1,540 1,600 1,510 1,590 157,000
1983/04/27 1,500 1,500 1,480 1,490 82,000
1983/04/26 1,490 1,500 1,470 1,500 62,000
1983/04/25 1,540 1,540 1,480 1,490 25,000
1983/04/23 1,540 1,550 1,500 1,530 56,000
1983/04/22 1,570 1,580 1,510 1,540 227,000
1983/04/21 1,510 1,590 1,500 1,540 440,000
1983/04/20 1,480 1,500 1,470 1,500 170,000
1983/04/19 1,490 1,500 1,470 1,470 307,000
1983/04/18 1,490 1,490 1,460 1,490 78,000
1983/04/15 1,470 1,490 1,470 1,490 121,000
1983/04/14 1,450 1,480 1,440 1,460 81,000
1983/04/13 1,500 1,500 1,420 1,450 143,000
1983/04/12 1,440 1,530 1,420 1,530 602,000
1983/04/11 1,330 1,450 1,330 1,420 474,000
1983/04/09 1,340 1,350 1,330 1,350 158,000
1983/04/08 1,340 1,350 1,320 1,330 184,000
1983/04/07 1,300 1,350 1,290 1,300 271,000
1983/04/06 1,260 1,320 1,250 1,280 168,000
1983/04/05 1,220 1,290 1,220 1,250 105,000
1983/04/04 1,220 1,250 1,210 1,220 34,000
1983/04/02 1,210 1,220 1,200 1,200 21,000
1983/04/01 1,240 1,240 1,190 1,220 33,000
1983/03/31 1,200 1,240 1,190 1,230 37,000
1983/03/30 1,190 1,190 1,150 1,190 9,000
1983/03/29 1,160 1,200 1,160 1,200 14,000
1983/03/28 1,180 1,180 1,180 1,180 11,000
1983/03/26 1,200 1,210 1,200 1,200 28,000
1983/03/25 1,210 1,220 1,200 1,220 226,000
1983/03/24 1,220 1,220 1,210 1,220 36,000
1983/03/23 1,220 1,220 1,200 1,220 85,000
1983/03/22 1,220 1,220 1,200 1,200 20,000
1983/03/18 1,200 1,220 1,200 1,200 35,000
1983/03/17 1,200 1,200 1,190 1,200 94,000
1983/03/16 1,200 1,210 1,200 1,200 23,000
1983/03/15 1,200 1,200 1,200 1,200 21,000
1983/03/14 1,220 1,220 1,180 1,190 37,000
1983/03/12 1,200 1,220 1,200 1,220 247,000
1983/03/11 1,180 1,200 1,160 1,200 57,000
1983/03/10 1,170 1,180 1,170 1,180 13,000
1983/03/09 1,180 1,190 1,160 1,190 22,000
1983/03/08 1,160 1,160 1,160 1,160 5,000
1983/03/07 1,160 1,160 1,160 1,160 14,000
1983/03/05 1,170 1,170 1,160 1,160 10,000
1983/03/04 1,170 1,170 1,160 1,170 89,000
1983/03/03 1,170 1,170 1,170 1,170 10,000
1983/03/02 1,170 1,190 1,170 1,190 3,000
1983/03/01 1,170 1,170 1,170 1,170 25,000
1983/02/28 1,170 1,170 1,170 1,170 6,000
1983/02/25 1,160 1,180 1,160 1,160 56,000
1983/02/24 1,190 1,190 1,160 1,180 30,000
1983/02/23 1,200 1,200 1,180 1,190 38,000
1983/02/22 1,200 1,200 1,190 1,200 31,000
1983/02/21 1,200 1,210 1,200 1,200 24,000
1983/02/18 1,200 1,200 1,200 1,200 36,000
1983/02/17 1,200 1,210 1,200 1,200 90,000
1983/02/16 1,200 1,220 1,200 1,200 32,000
1983/02/15 1,200 1,250 1,180 1,250 64,000
1983/02/14 1,180 1,200 1,180 1,180 88,000
1983/02/12 1,180 1,200 1,180 1,200 23,000
1983/02/10 1,170 1,200 1,170 1,200 62,000
1983/02/09 1,170 1,180 1,170 1,170 14,000
1983/02/08 1,180 1,180 1,170 1,180 179,000
1983/02/07 1,170 1,180 1,170 1,180 16,000
1983/02/05 1,170 1,180 1,170 1,170 69,000
1983/02/04 1,170 1,170 1,170 1,170 44,000
1983/02/03 1,170 1,180 1,160 1,160 45,000
1983/02/02 1,170 1,180 1,150 1,160 25,000
1983/02/01 1,170 1,170 1,160 1,170 64,000
1983/01/31 1,180 1,180 1,170 1,170 10,000
1983/01/29 1,170 1,190 1,170 1,170 29,000
1983/01/28 1,170 1,190 1,170 1,180 114,000
1983/01/27 1,170 1,190 1,160 1,180 58,000
1983/01/26 1,160 1,180 1,160 1,170 50,000
1983/01/25 1,160 1,170 1,130 1,150 60,000
1983/01/24 1,190 1,190 1,120 1,180 34,000
1983/01/22 1,190 1,200 1,180 1,190 22,000
1983/01/21 1,200 1,200 1,180 1,200 52,000
1983/01/20 1,220 1,220 1,190 1,190 134,000
1983/01/19 1,200 1,210 1,200 1,210 827,000
1983/01/18 1,200 1,210 1,180 1,200 111,000
1983/01/17 1,210 1,220 1,180 1,200 72,000
1983/01/14 1,170 1,220 1,170 1,200 170,000
1983/01/13 1,220 1,230 1,180 1,190 138,000
1983/01/12 1,150 1,230 1,150 1,220 1,323,000
1983/01/11 1,150 1,160 1,150 1,150 121,000
1983/01/10 1,150 1,150 1,140 1,150 5,000
1983/01/08 1,150 1,150 1,150 1,150 40,000
1983/01/07 1,160 1,160 1,160 1,160 2,000
1983/01/06 1,160 1,160 1,160 1,160 1,000
1983/01/05 1,160 1,160 1,160 1,160 2,000
1983/01/04 1,180 1,190 1,170 1,170 7,000

このページの先頭へ