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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,061 | 1,080 | 1,060 | 1,080 | 19,000 |
| 2001/12/27 | 1,061 | 1,061 | 1,050 | 1,051 | 33,000 |
| 2001/12/26 | 1,060 | 1,067 | 1,030 | 1,041 | 83,000 |
| 2001/12/25 | 1,097 | 1,098 | 1,064 | 1,080 | 116,000 |
| 2001/12/21 | 1,080 | 1,080 | 1,037 | 1,043 | 110,000 |
| 2001/12/20 | 1,050 | 1,080 | 1,050 | 1,080 | 174,000 |
| 2001/12/19 | 1,041 | 1,050 | 1,037 | 1,047 | 154,000 |
| 2001/12/18 | 1,021 | 1,039 | 1,021 | 1,037 | 181,000 |
| 2001/12/17 | 1,017 | 1,038 | 1,017 | 1,021 | 117,000 |
| 2001/12/14 | 1,035 | 1,035 | 1,010 | 1,015 | 140,000 |
| 2001/12/13 | 1,037 | 1,037 | 1,024 | 1,034 | 48,000 |
| 2001/12/12 | 996 | 1,037 | 995 | 1,037 | 156,000 |
| 2001/12/11 | 995 | 998 | 989 | 993 | 119,000 |
| 2001/12/10 | 994 | 994 | 983 | 985 | 256,000 |
| 2001/12/07 | 1,009 | 1,009 | 990 | 994 | 138,000 |
| 2001/12/06 | 1,041 | 1,041 | 990 | 993 | 85,000 |
| 2001/12/05 | 970 | 991 | 961 | 991 | 93,000 |
| 2001/12/04 | 988 | 990 | 950 | 950 | 210,000 |
| 2001/12/03 | 1,026 | 1,027 | 1,000 | 1,001 | 89,000 |
| 2001/11/30 | 1,037 | 1,037 | 1,021 | 1,024 | 86,000 |
| 2001/11/29 | 1,052 | 1,057 | 1,047 | 1,049 | 78,000 |
| 2001/11/28 | 1,071 | 1,084 | 1,045 | 1,051 | 143,000 |
| 2001/11/27 | 1,061 | 1,061 | 1,037 | 1,051 | 83,000 |
| 2001/11/26 | 1,055 | 1,073 | 1,054 | 1,061 | 86,000 |
| 2001/11/22 | 1,050 | 1,052 | 1,025 | 1,036 | 192,000 |
| 2001/11/21 | 1,085 | 1,094 | 1,082 | 1,090 | 90,000 |
| 2001/11/20 | 1,119 | 1,120 | 1,081 | 1,103 | 171,000 |
| 2001/11/19 | 1,100 | 1,123 | 1,059 | 1,122 | 192,000 |
| 2001/11/16 | 1,128 | 1,128 | 1,085 | 1,092 | 362,000 |
| 2001/11/15 | 1,044 | 1,068 | 1,044 | 1,068 | 134,000 |
| 2001/11/14 | 1,020 | 1,052 | 1,020 | 1,037 | 143,000 |
| 2001/11/13 | 1,048 | 1,048 | 1,022 | 1,039 | 144,000 |
| 2001/11/12 | 1,143 | 1,143 | 1,044 | 1,052 | 289,000 |
| 2001/11/09 | 1,169 | 1,174 | 1,155 | 1,165 | 132,000 |
| 2001/11/08 | 1,197 | 1,197 | 1,144 | 1,189 | 148,000 |
| 2001/11/07 | 1,189 | 1,193 | 1,180 | 1,189 | 95,000 |
| 2001/11/06 | 1,198 | 1,200 | 1,190 | 1,190 | 83,000 |
| 2001/11/05 | 1,218 | 1,220 | 1,198 | 1,198 | 115,000 |
| 2001/11/02 | 1,270 | 1,270 | 1,250 | 1,252 | 24,000 |
| 2001/11/01 | 1,299 | 1,299 | 1,241 | 1,252 | 116,000 |
| 2001/10/31 | 1,290 | 1,300 | 1,282 | 1,300 | 76,000 |
| 2001/10/30 | 1,301 | 1,301 | 1,289 | 1,290 | 109,000 |
| 2001/10/29 | 1,340 | 1,340 | 1,281 | 1,281 | 46,000 |
| 2001/10/26 | 1,336 | 1,344 | 1,301 | 1,320 | 127,000 |
| 2001/10/25 | 1,335 | 1,335 | 1,325 | 1,335 | 90,000 |
| 2001/10/24 | 1,335 | 1,345 | 1,317 | 1,330 | 109,000 |
| 2001/10/23 | 1,335 | 1,339 | 1,316 | 1,339 | 123,000 |
| 2001/10/22 | 1,338 | 1,338 | 1,296 | 1,300 | 26,000 |
| 2001/10/19 | 1,314 | 1,343 | 1,310 | 1,330 | 42,000 |
| 2001/10/18 | 1,310 | 1,310 | 1,300 | 1,305 | 65,000 |
| 2001/10/17 | 1,320 | 1,344 | 1,282 | 1,310 | 138,000 |
| 2001/10/16 | 1,317 | 1,346 | 1,301 | 1,339 | 58,000 |
| 2001/10/15 | 1,330 | 1,331 | 1,315 | 1,317 | 16,000 |
| 2001/10/12 | 1,345 | 1,345 | 1,329 | 1,330 | 52,000 |
| 2001/10/11 | 1,338 | 1,351 | 1,324 | 1,326 | 84,000 |
| 2001/10/10 | 1,316 | 1,320 | 1,298 | 1,298 | 227,000 |
| 2001/10/09 | 1,372 | 1,372 | 1,288 | 1,296 | 88,000 |
| 2001/10/05 | 1,373 | 1,379 | 1,361 | 1,371 | 76,000 |
| 2001/10/04 | 1,360 | 1,385 | 1,360 | 1,373 | 174,000 |
| 2001/10/03 | 1,350 | 1,350 | 1,333 | 1,343 | 107,000 |
| 2001/10/02 | 1,350 | 1,369 | 1,343 | 1,352 | 216,000 |
| 2001/10/01 | 1,318 | 1,339 | 1,310 | 1,339 | 130,000 |
| 2001/09/28 | 1,290 | 1,325 | 1,290 | 1,325 | 202,000 |
| 2001/09/27 | 1,280 | 1,290 | 1,279 | 1,290 | 158,000 |
| 2001/09/26 | 1,294 | 1,294 | 1,267 | 1,280 | 148,000 |
| 2001/09/25 | 1,284 | 1,302 | 1,236 | 1,236 | 292,000 |
| 2001/09/21 | 1,278 | 1,280 | 1,235 | 1,279 | 143,000 |
| 2001/09/20 | 1,262 | 1,290 | 1,250 | 1,280 | 197,000 |
| 2001/09/19 | 1,285 | 1,290 | 1,271 | 1,273 | 210,000 |
| 2001/09/18 | 1,215 | 1,289 | 1,201 | 1,285 | 452,000 |
| 2001/09/17 | 1,207 | 1,217 | 1,197 | 1,215 | 156,000 |
| 2001/09/14 | 1,270 | 1,270 | 1,208 | 1,208 | 77,000 |
| 2001/09/13 | 1,182 | 1,230 | 1,182 | 1,230 | 53,000 |
| 2001/09/12 | 1,230 | 1,230 | 1,180 | 1,182 | 62,000 |
| 2001/09/11 | 1,267 | 1,286 | 1,240 | 1,262 | 135,000 |
| 2001/09/10 | 1,269 | 1,307 | 1,269 | 1,307 | 135,000 |
| 2001/09/07 | 1,290 | 1,309 | 1,281 | 1,309 | 87,000 |
| 2001/09/06 | 1,300 | 1,310 | 1,290 | 1,309 | 173,000 |
| 2001/09/05 | 1,289 | 1,296 | 1,278 | 1,296 | 99,000 |
| 2001/09/04 | 1,279 | 1,314 | 1,279 | 1,299 | 110,000 |
| 2001/09/03 | 1,279 | 1,319 | 1,279 | 1,292 | 58,000 |
| 2001/08/31 | 1,271 | 1,320 | 1,271 | 1,299 | 117,000 |
| 2001/08/30 | 1,308 | 1,330 | 1,308 | 1,329 | 82,000 |
| 2001/08/29 | 1,380 | 1,380 | 1,360 | 1,361 | 104,000 |
| 2001/08/28 | 1,380 | 1,387 | 1,375 | 1,387 | 178,000 |
| 2001/08/27 | 1,370 | 1,382 | 1,357 | 1,382 | 133,000 |
| 2001/08/24 | 1,350 | 1,370 | 1,344 | 1,350 | 89,000 |
| 2001/08/23 | 1,330 | 1,362 | 1,330 | 1,347 | 194,000 |
| 2001/08/22 | 1,313 | 1,325 | 1,313 | 1,324 | 52,000 |
| 2001/08/21 | 1,282 | 1,320 | 1,282 | 1,318 | 55,000 |
| 2001/08/20 | 1,282 | 1,298 | 1,281 | 1,282 | 73,000 |
| 2001/08/17 | 1,316 | 1,320 | 1,281 | 1,281 | 45,000 |
| 2001/08/16 | 1,330 | 1,341 | 1,315 | 1,316 | 193,000 |
| 2001/08/15 | 1,336 | 1,336 | 1,320 | 1,330 | 83,000 |
| 2001/08/14 | 1,296 | 1,319 | 1,295 | 1,318 | 106,000 |
| 2001/08/13 | 1,271 | 1,298 | 1,267 | 1,297 | 80,000 |
| 2001/08/10 | 1,262 | 1,298 | 1,249 | 1,290 | 164,000 |
| 2001/08/09 | 1,240 | 1,250 | 1,231 | 1,242 | 66,000 |
| 2001/08/08 | 1,245 | 1,250 | 1,240 | 1,250 | 39,000 |
| 2001/08/07 | 1,237 | 1,259 | 1,237 | 1,257 | 56,000 |
| 2001/08/06 | 1,246 | 1,263 | 1,246 | 1,257 | 79,000 |
| 2001/08/03 | 1,267 | 1,280 | 1,260 | 1,261 | 126,000 |
| 2001/08/02 | 1,294 | 1,295 | 1,280 | 1,287 | 118,000 |
| 2001/08/01 | 1,280 | 1,290 | 1,273 | 1,281 | 56,000 |
| 2001/07/31 | 1,283 | 1,290 | 1,279 | 1,290 | 38,000 |
| 2001/07/30 | 1,290 | 1,290 | 1,271 | 1,288 | 24,000 |
| 2001/07/27 | 1,285 | 1,300 | 1,285 | 1,300 | 37,000 |
| 2001/07/26 | 1,272 | 1,291 | 1,272 | 1,291 | 98,000 |
| 2001/07/25 | 1,289 | 1,290 | 1,276 | 1,290 | 116,000 |
| 2001/07/24 | 1,280 | 1,294 | 1,275 | 1,281 | 185,000 |
| 2001/07/23 | 1,300 | 1,300 | 1,263 | 1,285 | 79,000 |
| 2001/07/19 | 1,300 | 1,308 | 1,295 | 1,300 | 92,000 |
| 2001/07/18 | 1,340 | 1,340 | 1,291 | 1,340 | 162,000 |
| 2001/07/17 | 1,291 | 1,327 | 1,291 | 1,327 | 118,000 |
| 2001/07/16 | 1,285 | 1,320 | 1,284 | 1,320 | 85,000 |
| 2001/07/13 | 1,289 | 1,290 | 1,280 | 1,284 | 33,000 |
| 2001/07/12 | 1,289 | 1,290 | 1,284 | 1,289 | 22,000 |
| 2001/07/11 | 1,277 | 1,290 | 1,277 | 1,287 | 62,000 |
| 2001/07/10 | 1,277 | 1,295 | 1,277 | 1,295 | 18,000 |
| 2001/07/09 | 1,318 | 1,318 | 1,277 | 1,288 | 64,000 |
| 2001/07/06 | 1,330 | 1,330 | 1,308 | 1,318 | 27,000 |
| 2001/07/05 | 1,349 | 1,350 | 1,330 | 1,339 | 38,000 |
| 2001/07/04 | 1,350 | 1,350 | 1,333 | 1,338 | 87,000 |
| 2001/07/03 | 1,316 | 1,357 | 1,316 | 1,357 | 88,000 |
| 2001/07/02 | 1,329 | 1,329 | 1,309 | 1,318 | 99,000 |
| 2001/06/29 | 1,312 | 1,325 | 1,288 | 1,289 | 152,000 |
| 2001/06/28 | 1,327 | 1,353 | 1,312 | 1,316 | 86,000 |
| 2001/06/27 | 1,332 | 1,380 | 1,332 | 1,349 | 66,000 |
| 2001/06/26 | 1,350 | 1,380 | 1,350 | 1,369 | 83,000 |
| 2001/06/25 | 1,345 | 1,380 | 1,343 | 1,343 | 129,000 |
| 2001/06/22 | 1,313 | 1,385 | 1,313 | 1,385 | 204,000 |
| 2001/06/21 | 1,341 | 1,344 | 1,310 | 1,327 | 145,000 |
| 2001/06/20 | 1,362 | 1,365 | 1,343 | 1,350 | 74,000 |
| 2001/06/19 | 1,351 | 1,385 | 1,351 | 1,361 | 64,000 |
| 2001/06/18 | 1,370 | 1,382 | 1,364 | 1,365 | 33,000 |
| 2001/06/15 | 1,375 | 1,400 | 1,361 | 1,361 | 154,000 |
| 2001/06/14 | 1,361 | 1,425 | 1,361 | 1,425 | 427,000 |
| 2001/06/13 | 1,380 | 1,380 | 1,345 | 1,358 | 131,000 |
| 2001/06/12 | 1,369 | 1,375 | 1,330 | 1,345 | 65,000 |
| 2001/06/11 | 1,390 | 1,390 | 1,365 | 1,365 | 62,000 |
| 2001/06/08 | 1,399 | 1,410 | 1,370 | 1,392 | 256,000 |
| 2001/06/07 | 1,365 | 1,405 | 1,350 | 1,399 | 663,000 |
| 2001/06/06 | 1,350 | 1,365 | 1,350 | 1,365 | 274,000 |
| 2001/06/05 | 1,300 | 1,369 | 1,300 | 1,350 | 643,000 |
| 2001/06/04 | 1,300 | 1,311 | 1,295 | 1,300 | 77,000 |
| 2001/06/01 | 1,265 | 1,310 | 1,265 | 1,291 | 223,000 |
| 2001/05/31 | 1,260 | 1,269 | 1,253 | 1,265 | 92,000 |
| 2001/05/30 | 1,268 | 1,275 | 1,250 | 1,251 | 114,000 |
| 2001/05/29 | 1,280 | 1,300 | 1,267 | 1,268 | 146,000 |
| 2001/05/28 | 1,274 | 1,289 | 1,270 | 1,276 | 214,000 |
| 2001/05/25 | 1,357 | 1,366 | 1,342 | 1,342 | 230,000 |
| 2001/05/24 | 1,350 | 1,355 | 1,348 | 1,350 | 229,000 |
| 2001/05/23 | 1,310 | 1,349 | 1,310 | 1,348 | 247,000 |
| 2001/05/22 | 1,345 | 1,345 | 1,306 | 1,310 | 153,000 |
| 2001/05/21 | 1,302 | 1,355 | 1,302 | 1,334 | 466,000 |
| 2001/05/18 | 1,278 | 1,300 | 1,278 | 1,299 | 175,000 |
| 2001/05/17 | 1,251 | 1,280 | 1,251 | 1,277 | 170,000 |
| 2001/05/16 | 1,260 | 1,279 | 1,260 | 1,271 | 149,000 |
| 2001/05/15 | 1,242 | 1,255 | 1,239 | 1,253 | 144,000 |
| 2001/05/14 | 1,230 | 1,255 | 1,230 | 1,242 | 86,000 |
| 2001/05/11 | 1,242 | 1,265 | 1,242 | 1,252 | 69,000 |
| 2001/05/10 | 1,256 | 1,282 | 1,256 | 1,282 | 95,000 |
| 2001/05/09 | 1,261 | 1,274 | 1,237 | 1,250 | 96,000 |
| 2001/05/08 | 1,280 | 1,284 | 1,265 | 1,280 | 115,000 |
| 2001/05/07 | 1,295 | 1,297 | 1,280 | 1,289 | 76,000 |
| 2001/05/02 | 1,298 | 1,298 | 1,258 | 1,289 | 95,000 |
| 2001/05/01 | 1,239 | 1,290 | 1,220 | 1,289 | 135,000 |
| 2001/04/27 | 1,251 | 1,256 | 1,219 | 1,219 | 140,000 |
| 2001/04/26 | 1,240 | 1,249 | 1,237 | 1,249 | 168,000 |
| 2001/04/25 | 1,230 | 1,240 | 1,220 | 1,225 | 159,000 |
| 2001/04/24 | 1,199 | 1,236 | 1,185 | 1,235 | 69,000 |
| 2001/04/23 | 1,200 | 1,220 | 1,171 | 1,210 | 121,000 |
| 2001/04/20 | 1,200 | 1,211 | 1,195 | 1,201 | 114,000 |
| 2001/04/19 | 1,202 | 1,213 | 1,193 | 1,200 | 104,000 |
| 2001/04/18 | 1,200 | 1,233 | 1,196 | 1,233 | 162,000 |
| 2001/04/17 | 1,190 | 1,199 | 1,182 | 1,193 | 113,000 |
| 2001/04/16 | 1,227 | 1,227 | 1,199 | 1,200 | 98,000 |
| 2001/04/13 | 1,230 | 1,239 | 1,201 | 1,218 | 111,000 |
| 2001/04/12 | 1,220 | 1,247 | 1,217 | 1,220 | 267,000 |
| 2001/04/11 | 1,220 | 1,220 | 1,193 | 1,207 | 124,000 |
| 2001/04/10 | 1,211 | 1,219 | 1,211 | 1,219 | 48,000 |
| 2001/04/09 | 1,233 | 1,239 | 1,225 | 1,225 | 137,000 |
| 2001/04/06 | 1,221 | 1,223 | 1,209 | 1,223 | 101,000 |
| 2001/04/05 | 1,185 | 1,231 | 1,181 | 1,181 | 246,000 |
| 2001/04/04 | 1,154 | 1,193 | 1,154 | 1,181 | 45,000 |
| 2001/04/03 | 1,155 | 1,190 | 1,140 | 1,190 | 79,000 |
| 2001/04/02 | 1,160 | 1,195 | 1,131 | 1,195 | 89,000 |
| 2001/03/30 | 1,170 | 1,170 | 1,162 | 1,162 | 31,000 |
| 2001/03/29 | 1,165 | 1,170 | 1,163 | 1,166 | 43,000 |
| 2001/03/28 | 1,169 | 1,184 | 1,165 | 1,165 | 29,000 |
| 2001/03/27 | 1,180 | 1,196 | 1,180 | 1,183 | 175,000 |
| 2001/03/26 | 1,177 | 1,195 | 1,161 | 1,180 | 94,000 |
| 2001/03/23 | 1,170 | 1,197 | 1,156 | 1,197 | 127,000 |
| 2001/03/22 | 1,160 | 1,170 | 1,146 | 1,170 | 118,000 |
| 2001/03/21 | 1,120 | 1,155 | 1,105 | 1,155 | 104,000 |
| 2001/03/19 | 1,136 | 1,136 | 1,111 | 1,120 | 59,000 |
| 2001/03/16 | 1,119 | 1,130 | 1,119 | 1,120 | 20,000 |
| 2001/03/15 | 1,029 | 1,110 | 1,024 | 1,104 | 54,000 |
| 2001/03/14 | 1,107 | 1,114 | 1,088 | 1,089 | 60,000 |
| 2001/03/13 | 1,129 | 1,130 | 1,100 | 1,106 | 52,000 |
| 2001/03/12 | 1,174 | 1,175 | 1,140 | 1,145 | 53,000 |
| 2001/03/09 | 1,190 | 1,194 | 1,153 | 1,176 | 148,000 |
| 2001/03/08 | 1,186 | 1,196 | 1,180 | 1,193 | 119,000 |
| 2001/03/07 | 1,169 | 1,189 | 1,169 | 1,186 | 98,000 |
| 2001/03/06 | 1,178 | 1,190 | 1,158 | 1,189 | 80,000 |
| 2001/03/05 | 1,177 | 1,180 | 1,156 | 1,180 | 79,000 |
| 2001/03/02 | 1,163 | 1,178 | 1,150 | 1,162 | 122,000 |
| 2001/03/01 | 1,152 | 1,172 | 1,152 | 1,164 | 35,000 |
| 2001/02/28 | 1,186 | 1,187 | 1,150 | 1,150 | 101,000 |
| 2001/02/27 | 1,166 | 1,190 | 1,165 | 1,190 | 140,000 |
| 2001/02/26 | 1,161 | 1,164 | 1,157 | 1,161 | 68,000 |
| 2001/02/23 | 1,131 | 1,159 | 1,131 | 1,159 | 98,000 |
| 2001/02/22 | 1,141 | 1,142 | 1,121 | 1,130 | 90,000 |
| 2001/02/21 | 1,113 | 1,142 | 1,113 | 1,142 | 35,000 |
| 2001/02/20 | 1,138 | 1,138 | 1,128 | 1,133 | 19,000 |
| 2001/02/19 | 1,138 | 1,145 | 1,126 | 1,139 | 59,000 |
| 2001/02/16 | 1,157 | 1,166 | 1,141 | 1,141 | 131,000 |
| 2001/02/15 | 1,149 | 1,150 | 1,140 | 1,147 | 55,000 |
| 2001/02/14 | 1,100 | 1,155 | 1,100 | 1,149 | 102,000 |
| 2001/02/13 | 1,135 | 1,140 | 1,110 | 1,114 | 68,000 |
| 2001/02/09 | 1,081 | 1,140 | 1,080 | 1,115 | 154,000 |
| 2001/02/08 | 1,080 | 1,081 | 1,071 | 1,078 | 109,000 |
| 2001/02/07 | 1,046 | 1,109 | 1,046 | 1,086 | 117,000 |
| 2001/02/06 | 1,120 | 1,125 | 1,091 | 1,100 | 111,000 |
| 2001/02/05 | 1,116 | 1,125 | 1,102 | 1,103 | 63,000 |
| 2001/02/02 | 1,160 | 1,170 | 1,123 | 1,139 | 113,000 |
| 2001/02/01 | 1,134 | 1,155 | 1,130 | 1,155 | 179,000 |
| 2001/01/31 | 1,118 | 1,135 | 1,107 | 1,134 | 149,000 |
| 2001/01/30 | 1,099 | 1,099 | 1,090 | 1,098 | 64,000 |
| 2001/01/29 | 1,070 | 1,088 | 1,070 | 1,079 | 38,000 |
| 2001/01/26 | 1,083 | 1,090 | 1,070 | 1,070 | 45,000 |
| 2001/01/25 | 1,079 | 1,097 | 1,075 | 1,095 | 119,000 |
| 2001/01/24 | 1,079 | 1,079 | 1,053 | 1,053 | 71,000 |
| 2001/01/23 | 1,089 | 1,090 | 1,077 | 1,080 | 87,000 |
| 2001/01/22 | 1,061 | 1,080 | 1,061 | 1,070 | 107,000 |
| 2001/01/19 | 1,072 | 1,089 | 1,041 | 1,060 | 156,000 |
| 2001/01/18 | 1,015 | 1,030 | 1,001 | 1,022 | 98,000 |
| 2001/01/17 | 1,009 | 1,015 | 995 | 1,000 | 149,000 |
| 2001/01/16 | 1,000 | 1,005 | 983 | 989 | 98,000 |
| 2001/01/15 | 1,020 | 1,023 | 998 | 1,005 | 90,000 |
| 2001/01/12 | 999 | 1,000 | 995 | 1,000 | 47,000 |
| 2001/01/11 | 1,010 | 1,010 | 989 | 989 | 112,000 |
| 2001/01/10 | 1,031 | 1,031 | 1,010 | 1,016 | 33,000 |
| 2001/01/09 | 1,017 | 1,019 | 1,010 | 1,013 | 42,000 |
| 2001/01/05 | 1,046 | 1,046 | 1,011 | 1,030 | 70,000 |
| 2001/01/04 | 1,050 | 1,060 | 1,035 | 1,035 | 28,000 |