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
1997/12/30 835 850 835 850 10,000
1997/12/29 815 835 810 835 107,000
1997/12/26 818 818 815 815 9,000
1997/12/25 770 820 765 820 27,000
1997/12/24 787 787 760 760 58,000
1997/12/22 838 838 807 807 26,000
1997/12/19 858 858 838 838 28,000
1997/12/18 870 870 854 858 41,000
1997/12/17 840 850 837 845 38,000
1997/12/16 823 832 821 830 80,000
1997/12/15 831 832 811 822 59,000
1997/12/12 853 853 838 838 109,000
1997/12/11 835 835 829 834 35,000
1997/12/10 840 850 840 840 45,000
1997/12/09 859 865 859 859 44,000
1997/12/08 845 859 845 859 31,000
1997/12/05 871 880 860 865 46,000
1997/12/04 867 870 865 866 114,000
1997/12/03 875 875 870 870 93,000
1997/12/02 882 882 873 873 48,000
1997/12/01 874 884 874 877 15,000
1997/11/28 840 871 835 861 28,000
1997/11/27 851 851 841 841 20,000
1997/11/26 811 835 810 831 31,000
1997/11/25 831 832 810 811 84,000
1997/11/21 870 870 849 851 47,000
1997/11/20 850 860 841 860 22,000
1997/11/19 885 885 860 860 68,000
1997/11/18 850 890 850 887 14,000
1997/11/17 810 870 810 870 26,000
1997/11/14 820 830 820 820 20,000
1997/11/13 789 800 782 800 168,000
1997/11/12 816 816 780 789 101,000
1997/11/11 814 830 814 816 18,000
1997/11/10 815 830 815 815 7,000
1997/11/07 873 875 831 831 26,000
1997/11/06 881 881 873 873 46,000
1997/11/05 888 888 873 883 13,000
1997/11/04 888 888 886 886 11,000
1997/10/31 859 886 859 886 38,000
1997/10/30 847 870 847 859 99,000
1997/10/29 829 850 829 850 82,000
1997/10/28 815 817 810 817 40,000
1997/10/27 830 830 811 815 35,000
1997/10/24 850 860 845 850 184,000
1997/10/23 870 870 857 860 191,000
1997/10/22 780 786 775 785 163,000
1997/10/21 780 790 770 780 88,000
1997/10/20 794 794 785 790 39,000
1997/10/17 792 801 781 794 130,000
1997/10/16 784 800 780 800 161,000
1997/10/15 797 797 783 784 135,000
1997/10/14 824 824 788 798 95,000
1997/10/13 839 839 828 828 13,000
1997/10/09 844 844 840 840 19,000
1997/10/08 855 855 850 855 28,000
1997/10/07 870 870 850 855 35,000
1997/10/06 840 870 840 870 82,000
1997/10/03 830 850 830 850 32,000
1997/10/02 821 826 820 820 36,000
1997/10/01 835 836 820 831 17,000
1997/09/30 850 850 835 849 172,000
1997/09/29 885 885 850 850 21,000
1997/09/26 938 938 905 905 12,000
1997/09/25 948 949 948 948 28,000
1997/09/24 969 969 965 965 10,000
1997/09/22 949 950 945 945 68,000
1997/09/19 929 929 927 929 38,000
1997/09/18 930 934 926 927 57,000
1997/09/17 940 945 926 926 124,000
1997/09/16 940 947 937 940 24,000
1997/09/12 949 970 925 970 112,000
1997/09/11 960 980 950 950 78,000
1997/09/10 970 980 961 970 89,000
1997/09/09 942 970 942 970 23,000
1997/09/08 946 946 941 942 50,000
1997/09/05 941 946 941 946 29,000
1997/09/04 940 952 940 940 50,000
1997/09/03 945 960 942 943 120,000
1997/09/02 940 945 940 945 48,000
1997/09/01 950 950 940 942 37,000
1997/08/29 940 950 930 945 29,000
1997/08/28 999 999 980 980 91,000
1997/08/27 1,000 1,000 995 999 16,000
1997/08/26 990 1,020 990 1,010 9,000
1997/08/25 1,010 1,010 1,010 1,010 4,000
1997/08/22 1,000 1,000 990 990 45,000
1997/08/21 990 1,000 990 990 40,000
1997/08/20 1,000 1,000 997 1,000 29,000
1997/08/19 1,010 1,010 1,000 1,000 31,000
1997/08/15 1,020 1,020 1,010 1,010 25,000
1997/08/14 1,020 1,020 1,010 1,020 36,000
1997/08/13 1,010 1,020 1,010 1,020 18,000
1997/08/12 1,010 1,010 1,010 1,010 32,000
1997/08/11 1,010 1,010 995 1,010 25,000
1997/08/08 1,010 1,010 1,000 1,010 94,000
1997/08/07 1,050 1,050 1,000 1,000 89,000
1997/08/06 1,000 1,080 1,000 1,070 39,000
1997/08/05 1,010 1,010 990 999 56,000
1997/08/04 1,050 1,060 1,050 1,050 8,000
1997/08/01 1,070 1,070 1,040 1,040 24,000
1997/07/31 1,070 1,070 1,060 1,070 145,000
1997/07/30 1,090 1,120 1,050 1,060 69,000
1997/07/29 1,100 1,120 1,100 1,120 47,000
1997/07/28 1,090 1,100 1,090 1,100 41,000
1997/07/25 1,100 1,100 1,070 1,070 51,000
1997/07/24 1,090 1,100 1,090 1,100 10,000
1997/07/23 1,140 1,140 1,080 1,120 44,000
1997/07/22 1,180 1,180 1,140 1,140 12,000
1997/07/18 1,180 1,180 1,180 1,180 15,000
1997/07/17 1,170 1,190 1,160 1,170 33,000
1997/07/16 1,170 1,170 1,150 1,170 325,000
1997/07/15 1,170 1,200 1,170 1,170 78,000
1997/07/14 1,180 1,180 1,170 1,170 33,000
1997/07/11 1,170 1,170 1,160 1,170 63,000
1997/07/10 1,170 1,170 1,170 1,170 20,000
1997/07/09 1,170 1,170 1,170 1,170 8,000
1997/07/08 1,170 1,180 1,170 1,180 17,000
1997/07/07 1,180 1,180 1,170 1,170 14,000
1997/07/04 1,170 1,180 1,170 1,180 33,000
1997/07/03 1,170 1,190 1,170 1,190 26,000
1997/07/02 1,200 1,200 1,170 1,190 28,000
1997/07/01 1,190 1,190 1,170 1,180 86,000
1997/06/30 1,200 1,200 1,200 1,200 15,000
1997/06/27 1,200 1,200 1,170 1,200 64,000
1997/06/26 1,230 1,230 1,200 1,220 29,000
1997/06/25 1,220 1,230 1,220 1,230 8,000
1997/06/24 1,220 1,240 1,220 1,220 113,000
1997/06/23 1,230 1,240 1,230 1,240 36,000
1997/06/20 1,250 1,250 1,220 1,220 70,000
1997/06/19 1,220 1,270 1,220 1,250 203,000
1997/06/18 1,240 1,240 1,220 1,220 145,000
1997/06/17 1,230 1,230 1,220 1,230 302,000
1997/06/16 1,210 1,240 1,210 1,230 98,000
1997/06/13 1,230 1,230 1,210 1,220 144,000
1997/06/12 1,210 1,210 1,190 1,190 51,000
1997/06/11 1,220 1,220 1,190 1,190 95,000
1997/06/10 1,180 1,190 1,170 1,190 26,000
1997/06/09 1,190 1,190 1,180 1,190 132,000
1997/06/06 1,200 1,200 1,170 1,190 184,000
1997/06/05 1,210 1,210 1,160 1,190 41,000
1997/06/04 1,210 1,220 1,210 1,210 112,000
1997/06/03 1,180 1,200 1,170 1,200 158,000
1997/06/02 1,140 1,180 1,120 1,170 53,000
1997/05/30 1,150 1,170 1,120 1,140 75,000
1997/05/29 1,150 1,160 1,140 1,150 111,000
1997/05/28 1,190 1,200 1,170 1,170 27,000
1997/05/27 1,150 1,160 1,130 1,130 19,000
1997/05/26 1,170 1,180 1,150 1,150 15,000
1997/05/23 1,190 1,200 1,160 1,160 23,000
1997/05/22 1,190 1,200 1,150 1,190 110,000
1997/05/21 1,180 1,200 1,180 1,200 40,000
1997/05/20 1,200 1,200 1,180 1,200 40,000
1997/05/19 1,200 1,200 1,190 1,200 52,000
1997/05/16 1,200 1,220 1,190 1,210 82,000
1997/05/15 1,190 1,200 1,180 1,200 39,000
1997/05/14 1,200 1,200 1,190 1,190 4,000
1997/05/13 1,210 1,220 1,200 1,220 108,000
1997/05/12 1,190 1,220 1,190 1,210 21,000
1997/05/09 1,190 1,190 1,190 1,190 27,000
1997/05/08 1,180 1,190 1,160 1,170 115,000
1997/05/07 1,230 1,230 1,220 1,220 150,000
1997/05/06 1,210 1,240 1,210 1,240 96,000
1997/05/02 1,200 1,200 1,190 1,190 122,000
1997/05/01 1,220 1,230 1,200 1,200 101,000
1997/04/30 1,210 1,230 1,200 1,220 190,000
1997/04/28 1,190 1,210 1,190 1,210 214,000
1997/04/25 1,170 1,190 1,170 1,190 24,000
1997/04/24 1,140 1,180 1,140 1,180 172,000
1997/04/23 1,110 1,130 1,110 1,130 80,000
1997/04/22 1,140 1,150 1,090 1,110 119,000
1997/04/21 1,120 1,150 1,120 1,150 58,000
1997/04/18 1,120 1,140 1,120 1,140 65,000
1997/04/17 1,120 1,140 1,120 1,120 36,000
1997/04/16 1,100 1,130 1,100 1,130 74,000
1997/04/15 1,090 1,110 1,090 1,100 75,000
1997/04/14 1,110 1,140 1,100 1,130 85,000
1997/04/11 1,130 1,140 1,120 1,120 79,000
1997/04/10 1,120 1,150 1,120 1,150 81,000
1997/04/09 1,080 1,130 1,080 1,130 88,000
1997/04/08 1,080 1,090 1,080 1,080 45,000
1997/04/07 1,080 1,100 1,080 1,090 30,000
1997/04/04 1,100 1,100 1,080 1,080 70,000
1997/04/03 1,080 1,140 1,080 1,100 120,000
1997/04/02 1,080 1,100 1,070 1,090 137,000
1997/04/01 1,060 1,080 1,050 1,080 86,000
1997/03/31 1,070 1,090 1,070 1,070 68,000
1997/03/28 1,040 1,060 1,040 1,050 11,000
1997/03/27 1,050 1,080 1,040 1,050 176,000
1997/03/26 1,080 1,080 1,080 1,080 4,000
1997/03/25 1,050 1,090 1,050 1,090 25,000
1997/03/24 1,050 1,060 1,040 1,040 35,000
1997/03/21 1,040 1,050 1,040 1,050 22,000
1997/03/19 1,030 1,030 1,020 1,020 18,000
1997/03/18 1,060 1,060 1,000 1,030 140,000
1997/03/17 1,040 1,040 1,020 1,040 48,000
1997/03/14 1,050 1,060 1,040 1,040 117,000
1997/03/13 1,050 1,050 1,050 1,050 46,000
1997/03/12 1,070 1,070 1,050 1,070 31,000
1997/03/11 1,060 1,070 1,050 1,050 44,000
1997/03/10 1,060 1,070 1,060 1,070 20,000
1997/03/07 1,040 1,070 1,040 1,060 38,000
1997/03/06 1,030 1,040 1,030 1,040 70,000
1997/03/05 1,050 1,050 1,030 1,030 41,000
1997/03/04 1,070 1,070 1,050 1,050 43,000
1997/03/03 1,070 1,070 1,060 1,060 36,000
1997/02/28 1,100 1,100 1,060 1,070 81,000
1997/02/27 1,110 1,110 1,080 1,110 21,000
1997/02/26 1,110 1,130 1,100 1,110 30,000
1997/02/25 1,100 1,130 1,100 1,130 28,000
1997/02/24 1,140 1,150 1,100 1,100 27,000
1997/02/21 1,130 1,160 1,130 1,140 62,000
1997/02/20 1,090 1,130 1,090 1,120 42,000
1997/02/19 1,100 1,100 1,080 1,100 35,000
1997/02/18 1,120 1,120 1,100 1,100 62,000
1997/02/17 1,110 1,130 1,110 1,120 45,000
1997/02/14 1,100 1,140 1,100 1,110 16,000
1997/02/13 1,160 1,170 1,140 1,140 57,000
1997/02/12 1,110 1,140 1,110 1,140 16,000
1997/02/10 1,120 1,140 1,100 1,140 21,000
1997/02/07 1,130 1,140 1,120 1,140 25,000
1997/02/06 1,100 1,100 1,090 1,090 42,000
1997/02/05 1,100 1,100 1,090 1,090 111,000
1997/02/04 1,140 1,140 1,100 1,100 31,000
1997/02/03 1,130 1,130 1,120 1,120 12,000
1997/01/31 1,050 1,140 1,050 1,130 35,000
1997/01/30 1,100 1,120 1,030 1,030 60,000
1997/01/29 1,150 1,160 1,120 1,120 32,000
1997/01/28 1,100 1,150 1,100 1,150 42,000
1997/01/27 1,140 1,140 1,100 1,110 26,000
1997/01/24 1,150 1,150 1,140 1,150 50,000
1997/01/23 1,140 1,150 1,140 1,150 47,000
1997/01/22 1,140 1,150 1,140 1,140 60,000
1997/01/21 1,130 1,140 1,120 1,130 53,000
1997/01/20 1,120 1,130 1,080 1,130 33,000
1997/01/17 1,110 1,140 1,100 1,140 56,000
1997/01/16 1,080 1,100 1,070 1,100 15,000
1997/01/14 1,070 1,080 1,020 1,080 19,000
1997/01/13 1,030 1,070 1,010 1,070 83,000
1997/01/10 1,110 1,110 1,040 1,050 59,000
1997/01/09 1,110 1,110 1,100 1,100 41,000
1997/01/08 1,130 1,140 1,100 1,100 50,000
1997/01/07 1,150 1,150 1,140 1,140 51,000
1997/01/06 1,180 1,190 1,130 1,130 25,000

このページの先頭へ