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
1998/12/30 929 929 910 911 4,000
1998/12/29 910 919 910 919 9,000
1998/12/28 940 940 939 939 11,000
1998/12/25 905 915 905 905 42,000
1998/12/24 912 915 905 905 53,000
1998/12/22 950 950 935 935 52,000
1998/12/21 964 969 940 940 16,000
1998/12/18 985 985 978 984 72,000
1998/12/17 970 984 970 984 111,000
1998/12/16 949 977 949 977 233,000
1998/12/15 989 989 940 942 29,000
1998/12/14 994 1,000 991 991 14,000
1998/12/11 1,020 1,025 1,001 1,005 189,000
1998/12/10 1,035 1,035 1,020 1,020 24,000
1998/12/09 1,020 1,030 1,020 1,020 31,000
1998/12/08 1,010 1,040 1,010 1,020 128,000
1998/12/07 1,001 1,001 1,000 1,000 42,000
1998/12/04 1,007 1,007 999 1,000 72,000
1998/12/03 1,020 1,021 1,005 1,005 63,000
1998/12/02 1,041 1,041 1,020 1,041 13,000
1998/12/01 973 1,010 973 1,001 79,000
1998/11/30 1,000 1,000 980 985 22,000
1998/11/27 1,023 1,023 1,005 1,005 46,000
1998/11/26 1,050 1,055 1,020 1,024 81,000
1998/11/25 1,085 1,085 1,065 1,065 56,000
1998/11/24 1,099 1,110 1,071 1,071 66,000
1998/11/20 1,024 1,040 1,017 1,039 99,000
1998/11/19 1,056 1,060 1,030 1,038 65,000
1998/11/18 1,073 1,080 1,070 1,075 92,000
1998/11/17 1,080 1,085 1,072 1,074 110,000
1998/11/16 1,088 1,088 1,064 1,085 82,000
1998/11/13 1,089 1,090 1,085 1,087 110,000
1998/11/12 1,060 1,090 1,055 1,090 111,000
1998/11/11 1,023 1,070 1,018 1,060 116,000
1998/11/10 1,015 1,023 1,010 1,023 71,000
1998/11/09 998 1,018 998 1,015 113,000
1998/11/06 1,020 1,020 997 997 159,000
1998/11/05 979 1,000 970 1,000 253,000
1998/11/04 910 949 910 949 90,000
1998/11/02 856 890 855 890 39,000
1998/10/30 852 880 842 855 37,000
1998/10/29 844 844 838 842 34,000
1998/10/28 849 849 838 838 58,000
1998/10/27 875 875 841 847 98,000
1998/10/26 889 889 877 880 24,000
1998/10/23 899 899 885 885 129,000
1998/10/22 940 940 895 895 189,000
1998/10/21 965 971 932 940 313,000
1998/10/20 970 971 960 968 41,000
1998/10/19 940 970 940 965 83,000
1998/10/16 920 960 920 960 96,000
1998/10/15 940 940 916 916 65,000
1998/10/14 930 932 900 930 25,000
1998/10/13 971 980 951 951 75,000
1998/10/12 965 970 965 970 29,000
1998/10/09 960 970 960 968 50,000
1998/10/08 958 972 958 969 88,000
1998/10/07 940 960 940 958 70,000
1998/10/06 972 973 940 940 23,000
1998/10/05 1,034 1,034 974 974 19,000
1998/10/02 1,049 1,050 1,030 1,034 26,000
1998/10/01 1,050 1,075 1,050 1,070 42,000
1998/09/30 1,081 1,101 1,081 1,089 16,000
1998/09/29 1,075 1,100 1,075 1,100 11,000
1998/09/28 1,048 1,075 1,048 1,075 13,000
1998/09/25 1,060 1,060 1,040 1,058 127,000
1998/09/24 1,058 1,085 1,058 1,064 56,000
1998/09/22 1,102 1,102 1,051 1,054 108,000
1998/09/21 1,126 1,126 1,101 1,102 30,000
1998/09/18 1,139 1,139 1,126 1,126 29,000
1998/09/17 1,140 1,144 1,125 1,139 32,000
1998/09/16 1,126 1,146 1,125 1,145 19,000
1998/09/14 1,122 1,123 1,120 1,121 9,000
1998/09/11 1,190 1,190 1,100 1,100 58,000
1998/09/10 1,200 1,200 1,142 1,145 28,000
1998/09/09 1,201 1,210 1,201 1,207 137,000
1998/09/08 1,160 1,220 1,160 1,220 168,000
1998/09/07 1,140 1,170 1,140 1,170 86,000
1998/09/04 1,140 1,150 1,140 1,148 152,000
1998/09/03 1,140 1,153 1,139 1,150 85,000
1998/09/02 1,133 1,161 1,132 1,150 103,000
1998/09/01 1,121 1,130 1,100 1,130 64,000
1998/08/31 1,170 1,170 1,150 1,161 45,000
1998/08/28 1,200 1,200 1,155 1,170 43,000
1998/08/27 1,200 1,201 1,180 1,200 91,000
1998/08/26 1,265 1,270 1,210 1,210 123,000
1998/08/25 1,265 1,270 1,255 1,255 42,000
1998/08/24 1,279 1,279 1,250 1,261 66,000
1998/08/21 1,248 1,280 1,248 1,270 66,000
1998/08/20 1,289 1,289 1,268 1,268 16,000
1998/08/19 1,280 1,290 1,280 1,289 24,000
1998/08/18 1,284 1,295 1,268 1,280 66,000
1998/08/17 1,291 1,291 1,230 1,268 25,000
1998/08/14 1,286 1,290 1,285 1,290 52,000
1998/08/13 1,280 1,288 1,280 1,286 76,000
1998/08/12 1,300 1,300 1,270 1,272 35,000
1998/08/11 1,319 1,322 1,290 1,305 26,000
1998/08/10 1,340 1,361 1,318 1,322 76,000
1998/08/07 1,310 1,349 1,310 1,341 270,000
1998/08/06 1,280 1,330 1,279 1,329 269,000
1998/08/05 1,280 1,289 1,270 1,285 184,000
1998/08/04 1,265 1,290 1,258 1,280 178,000
1998/08/03 1,221 1,265 1,221 1,255 83,000
1998/07/31 1,226 1,241 1,226 1,240 70,000
1998/07/30 1,205 1,240 1,205 1,222 16,000
1998/07/29 1,226 1,245 1,225 1,245 25,000
1998/07/28 1,200 1,220 1,198 1,220 41,000
1998/07/27 1,220 1,220 1,190 1,200 39,000
1998/07/24 1,193 1,225 1,193 1,225 24,000
1998/07/23 1,185 1,210 1,185 1,210 31,000
1998/07/22 1,235 1,235 1,209 1,225 22,000
1998/07/21 1,250 1,250 1,235 1,235 37,000
1998/07/17 1,250 1,250 1,238 1,245 33,000
1998/07/16 1,210 1,250 1,210 1,250 147,000
1998/07/15 1,220 1,230 1,220 1,230 91,000
1998/07/14 1,220 1,220 1,215 1,218 32,000
1998/07/13 1,150 1,210 1,150 1,210 22,000
1998/07/10 1,180 1,180 1,170 1,170 40,000
1998/07/09 1,219 1,219 1,190 1,190 40,000
1998/07/08 1,211 1,219 1,200 1,200 198,000
1998/07/07 1,194 1,215 1,182 1,215 126,000
1998/07/06 1,148 1,200 1,148 1,162 148,000
1998/07/03 1,130 1,160 1,130 1,149 56,000
1998/07/02 1,150 1,170 1,120 1,120 163,000
1998/07/01 1,120 1,130 1,120 1,120 40,000
1998/06/30 1,118 1,118 1,100 1,100 134,000
1998/06/29 1,100 1,118 1,100 1,100 44,000
1998/06/26 1,119 1,119 1,112 1,118 146,000
1998/06/25 1,135 1,140 1,119 1,120 132,000
1998/06/24 1,091 1,125 1,091 1,120 102,000
1998/06/23 1,077 1,105 1,077 1,100 136,000
1998/06/22 1,050 1,060 1,050 1,057 159,000
1998/06/19 1,090 1,090 1,040 1,060 386,000
1998/06/18 1,131 1,140 1,090 1,100 79,000
1998/06/17 1,145 1,150 1,135 1,135 56,000
1998/06/16 1,127 1,130 1,119 1,130 58,000
1998/06/15 1,124 1,130 1,117 1,130 79,000
1998/06/12 1,120 1,121 1,105 1,117 158,000
1998/06/11 1,094 1,105 1,094 1,105 189,000
1998/06/10 1,070 1,100 1,068 1,097 59,000
1998/06/09 1,077 1,077 1,062 1,070 109,000
1998/06/08 1,088 1,097 1,087 1,088 115,000
1998/06/05 1,060 1,100 1,060 1,093 130,000
1998/06/04 1,033 1,060 1,033 1,060 73,000
1998/06/03 975 1,036 975 1,033 64,000
1998/06/02 991 995 985 985 83,000
1998/06/01 1,020 1,020 990 992 58,000
1998/05/29 994 1,003 980 1,003 46,000
1998/05/28 973 998 973 994 67,000
1998/05/27 960 976 960 975 35,000
1998/05/26 958 964 951 964 42,000
1998/05/25 960 970 956 968 167,000
1998/05/22 935 955 935 955 88,000
1998/05/21 850 866 850 855 44,000
1998/05/20 885 886 870 870 60,000
1998/05/19 907 907 888 888 24,000
1998/05/18 900 910 881 910 55,000
1998/05/15 870 885 870 880 41,000
1998/05/14 869 879 869 870 45,000
1998/05/13 879 879 840 840 76,000
1998/05/12 899 930 899 909 23,000
1998/05/11 849 900 849 890 25,000
1998/05/08 860 865 840 850 44,000
1998/05/07 861 861 860 860 15,000
1998/05/06 895 895 845 860 30,000
1998/05/01 880 895 880 895 19,000
1998/04/30 887 890 880 880 38,000
1998/04/28 894 895 885 885 15,000
1998/04/27 942 942 914 914 6,000
1998/04/24 960 960 950 960 60,000
1998/04/23 931 960 921 960 37,000
1998/04/22 912 914 912 914 12,000
1998/04/21 911 912 911 912 5,000
1998/04/20 900 907 900 907 26,000
1998/04/17 891 900 891 900 7,000
1998/04/16 902 902 880 890 23,000
1998/04/15 898 900 898 900 54,000
1998/04/14 950 950 929 948 29,000
1998/04/13 953 953 953 953 1,000
1998/04/10 930 960 930 955 37,000
1998/04/09 899 920 895 920 43,000
1998/04/08 850 899 850 899 51,000
1998/04/07 859 859 845 858 12,000
1998/04/06 872 873 859 860 56,000
1998/04/03 877 877 870 872 84,000
1998/04/02 910 910 873 874 20,000
1998/04/01 950 950 910 910 77,000
1998/03/31 963 963 935 960 43,000
1998/03/30 938 969 932 963 109,000
1998/03/27 935 938 930 938 37,000
1998/03/26 922 922 918 918 17,000
1998/03/25 939 939 879 879 105,000
1998/03/24 917 928 917 921 71,000
1998/03/23 940 940 937 937 31,000
1998/03/20 907 942 907 942 51,000
1998/03/19 891 915 890 915 29,000
1998/03/18 910 910 890 890 16,000
1998/03/17 899 899 897 899 48,000
1998/03/16 900 900 896 897 23,000
1998/03/13 890 901 890 890 52,000
1998/03/12 879 890 879 890 116,000
1998/03/11 900 900 875 878 44,000
1998/03/10 912 912 905 906 34,000
1998/03/09 925 930 920 920 65,000
1998/03/06 964 964 912 935 33,000
1998/03/05 965 970 960 965 54,000
1998/03/04 970 970 965 965 5,000
1998/03/03 970 975 966 974 68,000
1998/03/02 961 975 961 975 13,000
1998/02/27 968 968 955 960 21,000
1998/02/26 969 969 955 955 22,000
1998/02/25 946 960 940 950 47,000
1998/02/24 950 950 930 945 41,000
1998/02/23 925 941 920 930 87,000
1998/02/20 940 940 918 920 34,000
1998/02/19 950 960 940 941 21,000
1998/02/18 970 973 961 961 143,000
1998/02/17 949 970 949 967 94,000
1998/02/16 929 933 920 933 41,000
1998/02/13 920 940 912 930 109,000
1998/02/12 919 919 910 918 45,000
1998/02/10 900 912 899 911 170,000
1998/02/09 870 905 870 900 73,000
1998/02/06 856 860 856 860 48,000
1998/02/05 890 890 875 876 24,000
1998/02/04 902 902 878 885 16,000
1998/02/03 897 900 896 899 50,000
1998/02/02 885 902 882 900 167,000
1998/01/30 906 906 882 889 26,000
1998/01/29 920 920 904 904 17,000
1998/01/28 902 910 902 910 25,000
1998/01/27 920 920 876 896 21,000
1998/01/26 919 919 916 918 32,000
1998/01/23 880 895 880 895 9,000
1998/01/22 890 895 880 880 12,000
1998/01/21 873 873 873 873 7,000
1998/01/20 890 893 890 893 15,000
1998/01/19 850 880 850 870 35,000
1998/01/16 830 845 830 844 23,000
1998/01/14 820 831 820 830 14,000
1998/01/13 830 830 810 810 5,000
1998/01/12 820 825 820 820 138,000
1998/01/09 817 817 800 812 36,000
1998/01/08 809 825 803 807 48,000
1998/01/07 829 835 814 814 32,000
1998/01/06 794 794 794 794 13,000
1998/01/05 849 854 849 854 3,000

このページの先頭へ