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
1986/12/27 1,960 2,000 1,940 2,000 25,000
1986/12/26 1,960 2,000 1,950 1,960 56,000
1986/12/25 2,000 2,000 1,960 1,960 50,000
1986/12/24 2,010 2,010 1,980 2,000 18,000
1986/12/23 2,010 2,010 2,000 2,010 37,000
1986/12/22 2,010 2,030 2,010 2,030 37,000
1986/12/19 2,030 2,050 2,010 2,010 17,000
1986/12/18 2,060 2,080 2,050 2,050 18,000
1986/12/17 2,030 2,100 2,010 2,100 17,000
1986/12/16 2,010 2,030 2,010 2,010 191,000
1986/12/15 2,010 2,030 2,010 2,030 30,000
1986/12/12 2,060 2,060 2,030 2,030 30,000
1986/12/11 2,040 2,040 2,030 2,030 19,000
1986/12/10 2,020 2,070 2,000 2,070 14,000
1986/12/09 2,030 2,030 1,990 2,000 53,000
1986/12/08 2,050 2,050 2,030 2,030 43,000
1986/12/06 2,050 2,060 2,050 2,050 15,000
1986/12/05 2,100 2,100 2,080 2,080 37,000
1986/12/04 2,090 2,120 2,090 2,120 32,000
1986/12/03 2,100 2,110 2,080 2,110 36,000
1986/12/02 2,140 2,140 2,100 2,100 3,000
1986/12/01 2,100 2,100 2,070 2,100 36,000
1986/11/29 2,130 2,150 2,130 2,130 8,000
1986/11/28 2,190 2,190 2,130 2,130 28,000
1986/11/27 2,180 2,200 2,180 2,200 93,000
1986/11/26 2,120 2,170 2,100 2,170 113,000
1986/11/25 2,050 2,120 2,050 2,120 1,508,000
1986/11/22 2,020 2,050 2,020 2,030 19,000
1986/11/21 2,050 2,050 2,000 2,000 59,000
1986/11/20 2,050 2,060 2,040 2,060 60,000
1986/11/19 2,040 2,040 2,040 2,040 1,000
1986/11/18 2,060 2,060 2,040 2,040 85,000
1986/11/17 2,060 2,060 2,060 2,060 11,000
1986/11/14 2,050 2,050 2,050 2,050 5,000
1986/11/13 2,080 2,080 2,050 2,050 45,000
1986/11/12 2,100 2,100 2,080 2,080 53,000
1986/11/11 2,100 2,110 2,090 2,100 25,000
1986/11/07 2,110 2,130 2,060 2,090 33,000
1986/11/06 2,140 2,140 2,120 2,130 29,000
1986/11/05 2,130 2,130 2,130 2,130 8,000
1986/11/04 2,150 2,150 2,130 2,150 51,000
1986/11/01 2,100 2,150 2,060 2,150 20,000
1986/10/31 2,060 2,100 2,060 2,100 31,000
1986/10/30 2,060 2,060 2,050 2,060 8,000
1986/10/29 2,090 2,100 2,050 2,060 9,000
1986/10/28 2,070 2,100 2,060 2,060 17,000
1986/10/27 2,060 2,100 2,060 2,070 17,000
1986/10/25 2,120 2,150 2,100 2,100 21,000
1986/10/24 2,210 2,250 2,180 2,200 111,000
1986/10/23 2,020 2,140 2,000 2,140 85,000
1986/10/22 2,050 2,050 2,010 2,020 41,000
1986/10/21 2,010 2,050 2,000 2,050 37,000
1986/10/20 2,010 2,070 2,000 2,050 54,000
1986/10/17 2,000 2,050 1,990 2,010 54,000
1986/10/16 1,930 1,990 1,910 1,990 84,000
1986/10/15 1,930 2,000 1,920 1,950 54,000
1986/10/14 1,900 1,900 1,880 1,880 8,000
1986/10/13 1,900 1,920 1,890 1,900 10,000
1986/10/09 1,930 1,930 1,930 1,930 31,000
1986/10/08 1,910 1,930 1,910 1,930 7,000
1986/10/07 1,890 1,890 1,890 1,890 5,000
1986/10/06 1,940 1,940 1,900 1,900 2,000
1986/10/04 1,950 1,950 1,940 1,940 7,000
1986/10/03 1,850 1,950 1,850 1,950 21,000
1986/10/02 1,910 1,910 1,860 1,860 20,000
1986/10/01 2,000 2,000 1,920 1,920 33,000
1986/09/30 2,070 2,070 2,000 2,000 21,000
1986/09/29 1,960 2,030 1,960 2,030 40,000
1986/09/27 2,000 2,000 1,960 1,960 7,000
1986/09/26 1,950 2,040 1,950 2,040 28,000
1986/09/25 2,000 2,040 1,900 2,040 40,000
1986/09/24 2,030 2,060 2,000 2,050 27,000
1986/09/22 2,100 2,100 2,070 2,090 27,000
1986/09/19 2,050 2,080 2,030 2,070 25,000
1986/09/18 1,900 2,050 1,870 2,050 101,000
1986/09/17 1,900 1,980 1,900 1,900 71,000
1986/09/16 2,010 2,060 1,900 1,900 40,000
1986/09/12 2,000 2,000 1,980 1,980 57,000
1986/09/11 2,050 2,100 2,030 2,080 64,000
1986/09/10 2,030 2,100 2,020 2,100 27,000
1986/09/09 2,020 2,030 2,020 2,030 11,000
1986/09/08 2,120 2,120 2,060 2,060 3,000
1986/09/06 2,100 2,100 2,050 2,100 22,000
1986/09/05 2,040 2,110 2,040 2,100 61,000
1986/09/04 2,120 2,120 2,000 2,000 88,000
1986/09/03 2,110 2,110 2,100 2,110 13,000
1986/09/02 2,120 2,120 2,100 2,110 29,000
1986/09/01 2,100 2,150 2,060 2,150 53,000
1986/08/30 2,150 2,150 2,100 2,100 6,000
1986/08/29 2,150 2,200 2,150 2,150 51,000
1986/08/28 2,170 2,170 2,150 2,150 13,000
1986/08/27 2,090 2,170 2,090 2,170 239,000
1986/08/26 2,090 2,090 2,050 2,090 267,000
1986/08/25 2,190 2,190 2,120 2,170 26,000
1986/08/23 2,210 2,210 2,200 2,200 31,000
1986/08/22 2,090 2,090 2,090 2,090 21,000
1986/08/21 2,200 2,200 2,160 2,160 36,000
1986/08/20 2,200 2,300 2,110 2,300 105,000
1986/08/19 2,110 2,120 2,100 2,110 44,000
1986/08/18 2,130 2,140 2,100 2,110 43,000
1986/08/15 2,140 2,140 2,110 2,110 32,000
1986/08/14 2,200 2,200 2,170 2,170 13,000
1986/08/13 2,250 2,250 2,200 2,200 34,000
1986/08/12 2,210 2,250 2,210 2,250 8,000
1986/08/11 2,300 2,300 2,250 2,250 11,000
1986/08/08 2,300 2,350 2,300 2,300 50,000
1986/08/07 2,290 2,400 2,250 2,400 162,000
1986/08/06 2,200 2,250 2,110 2,250 139,000
1986/08/05 2,100 2,100 2,050 2,100 74,000
1986/08/04 2,100 2,100 2,080 2,100 120,000
1986/08/02 2,100 2,120 2,100 2,100 50,000
1986/08/01 2,200 2,200 2,060 2,060 48,000
1986/07/31 2,290 2,290 2,150 2,150 78,000
1986/07/30 2,310 2,330 2,280 2,330 59,000
1986/07/29 2,380 2,380 2,340 2,380 112,000
1986/07/28 2,380 2,400 2,340 2,400 25,000
1986/07/26 2,400 2,470 2,400 2,400 27,000
1986/07/25 2,380 2,430 2,380 2,430 17,000
1986/07/24 2,410 2,450 2,360 2,430 64,000
1986/07/23 2,510 2,550 2,450 2,450 159,000
1986/07/22 2,470 2,550 2,460 2,500 158,000
1986/07/21 2,570 2,600 2,430 2,430 168,000
1986/07/19 2,560 2,600 2,550 2,560 195,000
1986/07/18 2,550 2,640 2,540 2,560 2,140,000
1986/07/17 2,360 2,510 2,360 2,510 524,000
1986/07/16 2,380 2,400 2,370 2,400 21,000
1986/07/15 2,360 2,440 2,350 2,440 85,000
1986/07/14 2,380 2,400 2,380 2,400 8,000
1986/07/11 2,390 2,420 2,370 2,400 184,000
1986/07/10 2,240 2,450 2,240 2,450 439,000
1986/07/09 2,250 2,300 2,240 2,240 71,000
1986/07/08 2,340 2,340 2,250 2,250 28,000
1986/07/07 2,280 2,300 2,260 2,280 24,000
1986/07/05 2,320 2,320 2,300 2,300 24,000
1986/07/04 2,370 2,380 2,320 2,380 80,000
1986/07/03 2,380 2,390 2,370 2,370 27,000
1986/07/02 2,350 2,400 2,330 2,400 111,000
1986/07/01 2,390 2,390 2,370 2,380 88,000
1986/06/30 2,440 2,440 2,390 2,420 106,000
1986/06/28 2,400 2,410 2,370 2,410 70,000
1986/06/27 2,350 2,440 2,300 2,440 248,000
1986/06/26 2,280 2,320 2,250 2,290 120,000
1986/06/25 2,180 2,290 2,180 2,280 79,000
1986/06/24 2,170 2,180 2,160 2,160 39,000
1986/06/23 2,180 2,200 2,180 2,180 62,000
1986/06/21 2,200 2,200 2,170 2,180 17,000
1986/06/20 2,250 2,250 2,170 2,210 28,000
1986/06/19 2,240 2,290 2,220 2,250 54,000
1986/06/18 2,250 2,250 2,170 2,200 29,000
1986/06/17 2,260 2,310 2,240 2,240 91,000
1986/06/16 2,270 2,310 2,270 2,280 21,000
1986/06/13 2,350 2,380 2,310 2,310 39,000
1986/06/12 2,350 2,360 2,310 2,320 38,000
1986/06/11 2,380 2,410 2,360 2,360 24,000
1986/06/10 2,350 2,400 2,350 2,400 22,000
1986/06/09 2,490 2,490 2,420 2,420 70,000
1986/06/07 2,500 2,500 2,410 2,450 65,000
1986/06/06 2,460 2,510 2,450 2,460 424,000
1986/06/05 2,460 2,490 2,410 2,460 237,000
1986/06/04 2,350 2,460 2,320 2,460 245,000
1986/06/03 2,350 2,460 2,350 2,350 206,000
1986/06/02 2,400 2,400 2,300 2,350 43,000
1986/05/31 2,390 2,390 2,330 2,350 79,000
1986/05/30 2,410 2,430 2,380 2,390 131,000
1986/05/29 2,500 2,510 2,450 2,490 112,000
1986/05/28 2,500 2,530 2,470 2,510 723,000
1986/05/27 2,450 2,530 2,430 2,500 723,000
1986/05/26 2,450 2,470 2,410 2,410 86,000
1986/05/24 2,470 2,490 2,420 2,480 303,000
1986/05/23 2,380 2,490 2,360 2,490 2,093,000
1986/05/22 2,270 2,390 2,270 2,380 1,387,000
1986/05/21 2,260 2,320 2,250 2,270 1,139,000
1986/05/20 2,190 2,250 2,150 2,220 498,000
1986/05/19 2,150 2,200 2,150 2,200 40,000
1986/05/17 2,220 2,230 2,180 2,220 68,000
1986/05/16 2,240 2,250 2,170 2,250 534,000
1986/05/15 2,210 2,230 2,170 2,230 95,000
1986/05/14 2,180 2,200 2,110 2,200 315,000
1986/05/13 2,250 2,250 2,170 2,180 330,000
1986/05/12 2,170 2,290 2,160 2,250 1,375,000
1986/05/09 2,140 2,300 2,120 2,200 1,203,000
1986/05/08 1,890 2,110 1,880 2,100 505,000
1986/05/07 1,870 1,900 1,870 1,900 31,000
1986/05/06 1,900 1,900 1,860 1,900 73,000
1986/05/02 1,900 1,930 1,900 1,900 24,000
1986/05/01 1,900 1,930 1,900 1,900 30,000
1986/04/30 1,910 1,950 1,910 1,950 16,000
1986/04/28 1,880 1,950 1,860 1,950 34,000
1986/04/26 1,860 1,860 1,850 1,860 27,000
1986/04/25 1,890 1,900 1,860 1,860 21,000
1986/04/24 1,910 1,910 1,860 1,860 13,000
1986/04/23 1,940 1,940 1,890 1,900 31,000
1986/04/22 1,910 1,920 1,880 1,910 24,000
1986/04/21 1,980 1,980 1,940 1,940 149,000
1986/04/19 1,970 1,980 1,940 1,980 64,000
1986/04/18 1,950 1,990 1,940 1,940 268,000
1986/04/17 1,830 1,920 1,830 1,920 164,000
1986/04/16 1,800 1,830 1,800 1,820 47,000
1986/04/15 1,810 1,830 1,810 1,830 62,000
1986/04/14 1,800 1,820 1,800 1,800 19,000
1986/04/10 1,830 1,830 1,800 1,800 36,000
1986/04/09 1,850 1,850 1,830 1,830 10,000
1986/04/08 1,830 1,830 1,810 1,830 23,000
1986/04/07 1,810 1,840 1,810 1,840 12,000
1986/04/05 1,880 1,880 1,800 1,840 30,000
1986/04/04 1,900 1,900 1,850 1,880 21,000
1986/04/03 1,800 1,870 1,800 1,840 43,000
1986/04/02 1,790 1,790 1,700 1,700 241,000
1986/04/01 1,790 1,810 1,790 1,800 81,000
1986/03/31 1,800 1,800 1,790 1,800 35,000
1986/03/29 1,790 1,800 1,790 1,800 21,000
1986/03/28 1,780 1,790 1,780 1,780 56,000
1986/03/27 1,770 1,780 1,770 1,770 105,000
1986/03/26 1,770 1,790 1,760 1,780 74,000
1986/03/25 1,760 1,800 1,760 1,790 29,000
1986/03/24 1,850 1,850 1,770 1,770 24,000
1986/03/22 1,800 1,820 1,780 1,820 16,000
1986/03/20 1,800 1,820 1,780 1,780 17,000
1986/03/19 1,800 1,820 1,780 1,800 31,000
1986/03/18 1,820 1,840 1,780 1,830 63,000
1986/03/17 1,820 1,850 1,810 1,810 8,000
1986/03/15 1,840 1,840 1,810 1,820 14,000
1986/03/14 1,810 1,850 1,810 1,850 36,000
1986/03/13 1,810 1,830 1,810 1,810 49,000
1986/03/12 1,860 1,860 1,850 1,850 50,000
1986/03/11 1,880 1,890 1,860 1,860 53,000
1986/03/10 1,890 1,900 1,860 1,860 20,000
1986/03/07 1,860 1,900 1,860 1,900 44,000
1986/03/06 1,890 1,890 1,870 1,880 8,000
1986/03/05 1,860 1,900 1,840 1,900 13,000
1986/03/04 1,850 1,860 1,850 1,860 28,000
1986/03/03 1,860 1,870 1,850 1,850 18,000
1986/03/01 1,860 1,860 1,850 1,850 5,000
1986/02/28 1,880 1,880 1,850 1,850 19,000
1986/02/27 1,900 1,920 1,880 1,880 35,000
1986/02/26 1,890 1,900 1,880 1,890 41,000
1986/02/25 1,880 1,900 1,880 1,880 36,000
1986/02/24 1,900 1,900 1,880 1,880 30,000
1986/02/22 1,880 1,900 1,880 1,900 14,000
1986/02/21 1,880 1,880 1,850 1,860 50,000
1986/02/20 1,900 1,900 1,860 1,860 34,000
1986/02/19 1,870 1,900 1,870 1,870 41,000
1986/02/18 1,930 1,930 1,920 1,920 8,000
1986/02/17 1,930 1,950 1,910 1,930 62,000
1986/02/15 1,940 1,950 1,930 1,940 97,000
1986/02/14 1,900 1,940 1,900 1,940 49,000
1986/02/13 1,930 1,930 1,900 1,900 93,000
1986/02/12 1,920 1,940 1,900 1,930 92,000
1986/02/10 1,880 1,920 1,880 1,920 31,000
1986/02/07 1,880 1,900 1,880 1,880 34,000
1986/02/06 1,920 1,920 1,860 1,860 53,000
1986/02/05 1,910 1,920 1,900 1,900 57,000
1986/02/04 1,890 1,930 1,890 1,920 97,000
1986/02/03 1,850 1,890 1,840 1,890 56,000
1986/02/01 1,860 1,860 1,830 1,830 14,000
1986/01/31 1,890 1,890 1,860 1,860 12,000
1986/01/30 1,900 1,900 1,860 1,860 54,000
1986/01/29 1,890 1,900 1,860 1,860 74,000
1986/01/28 1,920 1,930 1,860 1,860 66,000
1986/01/27 1,900 1,930 1,890 1,920 94,000
1986/01/25 1,850 1,890 1,810 1,890 73,000
1986/01/24 1,830 1,890 1,830 1,850 49,000
1986/01/23 1,850 1,860 1,800 1,800 48,000
1986/01/22 1,790 1,800 1,760 1,800 27,000
1986/01/21 1,790 1,790 1,730 1,760 90,000
1986/01/20 1,800 1,800 1,770 1,770 18,000
1986/01/18 1,790 1,790 1,780 1,780 23,000
1986/01/17 1,790 1,800 1,780 1,780 39,000
1986/01/16 1,780 1,780 1,780 1,780 22,000
1986/01/14 1,790 1,810 1,790 1,810 48,000
1986/01/13 1,800 1,800 1,790 1,790 17,000
1986/01/10 1,800 1,830 1,780 1,800 38,000
1986/01/09 1,820 1,840 1,800 1,800 8,000
1986/01/08 1,810 1,900 1,800 1,840 13,000
1986/01/07 1,840 1,890 1,800 1,840 33,000
1986/01/06 1,840 1,900 1,840 1,900 13,000
1986/01/04 1,900 1,900 1,900 1,900 2,000

このページの先頭へ