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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,717 | 1,720 | 1,695 | 1,715 | 53,700 |
| 2004/12/29 | 1,704 | 1,708 | 1,686 | 1,691 | 91,500 |
| 2004/12/28 | 1,705 | 1,709 | 1,680 | 1,687 | 88,800 |
| 2004/12/27 | 1,700 | 1,715 | 1,680 | 1,695 | 103,300 |
| 2004/12/24 | 1,680 | 1,717 | 1,664 | 1,691 | 170,700 |
| 2004/12/22 | 1,655 | 1,665 | 1,652 | 1,664 | 99,200 |
| 2004/12/21 | 1,639 | 1,668 | 1,639 | 1,655 | 95,200 |
| 2004/12/20 | 1,658 | 1,665 | 1,637 | 1,643 | 157,000 |
| 2004/12/17 | 1,651 | 1,671 | 1,645 | 1,658 | 153,300 |
| 2004/12/16 | 1,658 | 1,665 | 1,647 | 1,651 | 157,700 |
| 2004/12/15 | 1,685 | 1,685 | 1,655 | 1,657 | 195,900 |
| 2004/12/14 | 1,658 | 1,677 | 1,647 | 1,671 | 210,100 |
| 2004/12/13 | 1,669 | 1,683 | 1,654 | 1,657 | 208,600 |
| 2004/12/10 | 1,655 | 1,683 | 1,654 | 1,669 | 384,700 |
| 2004/12/09 | 1,626 | 1,653 | 1,624 | 1,648 | 267,600 |
| 2004/12/08 | 1,623 | 1,629 | 1,612 | 1,626 | 165,100 |
| 2004/12/07 | 1,617 | 1,632 | 1,611 | 1,629 | 173,000 |
| 2004/12/06 | 1,621 | 1,622 | 1,594 | 1,600 | 147,200 |
| 2004/12/03 | 1,638 | 1,638 | 1,616 | 1,621 | 103,400 |
| 2004/12/02 | 1,599 | 1,600 | 1,586 | 1,597 | 89,900 |
| 2004/12/01 | 1,580 | 1,591 | 1,567 | 1,585 | 105,900 |
| 2004/11/30 | 1,588 | 1,588 | 1,577 | 1,580 | 132,000 |
| 2004/11/29 | 1,570 | 1,594 | 1,570 | 1,588 | 132,800 |
| 2004/11/26 | 1,555 | 1,600 | 1,544 | 1,567 | 264,300 |
| 2004/11/25 | 1,538 | 1,559 | 1,533 | 1,546 | 76,000 |
| 2004/11/24 | 1,525 | 1,538 | 1,515 | 1,517 | 93,700 |
| 2004/11/22 | 1,546 | 1,546 | 1,510 | 1,525 | 131,600 |
| 2004/11/19 | 1,563 | 1,563 | 1,543 | 1,546 | 170,100 |
| 2004/11/18 | 1,550 | 1,565 | 1,541 | 1,541 | 100,800 |
| 2004/11/17 | 1,542 | 1,559 | 1,542 | 1,550 | 102,600 |
| 2004/11/16 | 1,565 | 1,571 | 1,553 | 1,559 | 78,500 |
| 2004/11/15 | 1,544 | 1,569 | 1,544 | 1,569 | 102,700 |
| 2004/11/12 | 1,536 | 1,578 | 1,536 | 1,544 | 152,700 |
| 2004/11/11 | 1,585 | 1,585 | 1,545 | 1,546 | 129,200 |
| 2004/11/10 | 1,600 | 1,600 | 1,579 | 1,580 | 96,200 |
| 2004/11/09 | 1,587 | 1,604 | 1,571 | 1,598 | 219,100 |
| 2004/11/08 | 1,573 | 1,578 | 1,554 | 1,558 | 66,600 |
| 2004/11/05 | 1,562 | 1,584 | 1,562 | 1,573 | 90,000 |
| 2004/11/04 | 1,570 | 1,570 | 1,546 | 1,558 | 106,400 |
| 2004/11/02 | 1,545 | 1,557 | 1,535 | 1,557 | 60,200 |
| 2004/11/01 | 1,553 | 1,553 | 1,525 | 1,539 | 60,000 |
| 2004/10/29 | 1,577 | 1,577 | 1,542 | 1,553 | 79,400 |
| 2004/10/28 | 1,542 | 1,569 | 1,541 | 1,563 | 163,300 |
| 2004/10/27 | 1,512 | 1,537 | 1,512 | 1,535 | 100,300 |
| 2004/10/26 | 1,526 | 1,530 | 1,510 | 1,512 | 146,200 |
| 2004/10/25 | 1,510 | 1,529 | 1,502 | 1,521 | 106,400 |
| 2004/10/22 | 1,522 | 1,540 | 1,502 | 1,518 | 140,800 |
| 2004/10/21 | 1,570 | 1,580 | 1,530 | 1,530 | 179,800 |
| 2004/10/20 | 1,574 | 1,574 | 1,549 | 1,549 | 65,300 |
| 2004/10/19 | 1,571 | 1,577 | 1,569 | 1,574 | 150,600 |
| 2004/10/18 | 1,575 | 1,575 | 1,555 | 1,570 | 121,100 |
| 2004/10/15 | 1,575 | 1,589 | 1,564 | 1,571 | 118,900 |
| 2004/10/14 | 1,603 | 1,631 | 1,578 | 1,589 | 80,700 |
| 2004/10/13 | 1,627 | 1,632 | 1,603 | 1,608 | 137,400 |
| 2004/10/12 | 1,665 | 1,675 | 1,627 | 1,627 | 115,100 |
| 2004/10/08 | 1,647 | 1,657 | 1,637 | 1,639 | 70,300 |
| 2004/10/07 | 1,678 | 1,678 | 1,637 | 1,646 | 209,100 |
| 2004/10/06 | 1,684 | 1,700 | 1,671 | 1,678 | 116,600 |
| 2004/10/05 | 1,670 | 1,688 | 1,669 | 1,684 | 125,100 |
| 2004/10/04 | 1,679 | 1,679 | 1,664 | 1,669 | 98,800 |
| 2004/10/01 | 1,631 | 1,666 | 1,630 | 1,649 | 53,200 |
| 2004/09/30 | 1,624 | 1,647 | 1,611 | 1,632 | 149,100 |
| 2004/09/29 | 1,665 | 1,665 | 1,612 | 1,618 | 100,900 |
| 2004/09/28 | 1,668 | 1,668 | 1,625 | 1,646 | 89,900 |
| 2004/09/27 | 1,672 | 1,697 | 1,655 | 1,674 | 55,500 |
| 2004/09/24 | 1,712 | 1,712 | 1,682 | 1,689 | 93,800 |
| 2004/09/22 | 1,730 | 1,730 | 1,704 | 1,709 | 66,400 |
| 2004/09/21 | 1,717 | 1,736 | 1,717 | 1,720 | 115,200 |
| 2004/09/17 | 1,707 | 1,715 | 1,696 | 1,715 | 49,700 |
| 2004/09/16 | 1,686 | 1,715 | 1,686 | 1,703 | 87,900 |
| 2004/09/15 | 1,724 | 1,724 | 1,685 | 1,686 | 100,400 |
| 2004/09/14 | 1,706 | 1,728 | 1,704 | 1,724 | 84,100 |
| 2004/09/13 | 1,684 | 1,712 | 1,684 | 1,706 | 56,900 |
| 2004/09/10 | 1,689 | 1,719 | 1,671 | 1,680 | 159,000 |
| 2004/09/09 | 1,717 | 1,718 | 1,685 | 1,688 | 74,900 |
| 2004/09/08 | 1,699 | 1,725 | 1,698 | 1,703 | 71,200 |
| 2004/09/07 | 1,703 | 1,715 | 1,686 | 1,699 | 142,500 |
| 2004/09/06 | 1,718 | 1,720 | 1,693 | 1,716 | 100,800 |
| 2004/09/03 | 1,719 | 1,723 | 1,680 | 1,688 | 145,400 |
| 2004/09/02 | 1,695 | 1,726 | 1,695 | 1,718 | 148,600 |
| 2004/09/01 | 1,689 | 1,693 | 1,678 | 1,690 | 55,300 |
| 2004/08/31 | 1,685 | 1,685 | 1,666 | 1,674 | 58,600 |
| 2004/08/30 | 1,692 | 1,694 | 1,673 | 1,685 | 63,300 |
| 2004/08/27 | 1,682 | 1,694 | 1,677 | 1,692 | 82,400 |
| 2004/08/26 | 1,680 | 1,688 | 1,670 | 1,673 | 119,700 |
| 2004/08/25 | 1,647 | 1,665 | 1,636 | 1,653 | 119,100 |
| 2004/08/24 | 1,642 | 1,643 | 1,619 | 1,622 | 102,800 |
| 2004/08/23 | 1,630 | 1,646 | 1,620 | 1,642 | 79,600 |
| 2004/08/20 | 1,615 | 1,629 | 1,605 | 1,617 | 47,000 |
| 2004/08/19 | 1,595 | 1,616 | 1,579 | 1,614 | 60,700 |
| 2004/08/18 | 1,577 | 1,587 | 1,555 | 1,578 | 54,100 |
| 2004/08/17 | 1,555 | 1,577 | 1,541 | 1,550 | 186,600 |
| 2004/08/16 | 1,603 | 1,604 | 1,541 | 1,542 | 296,300 |
| 2004/08/13 | 1,615 | 1,625 | 1,602 | 1,603 | 127,400 |
| 2004/08/12 | 1,635 | 1,641 | 1,625 | 1,627 | 104,800 |
| 2004/08/11 | 1,660 | 1,660 | 1,635 | 1,646 | 192,500 |
| 2004/08/10 | 1,650 | 1,656 | 1,641 | 1,646 | 126,300 |
| 2004/08/09 | 1,661 | 1,674 | 1,650 | 1,669 | 95,900 |
| 2004/08/06 | 1,683 | 1,692 | 1,668 | 1,687 | 135,900 |
| 2004/08/05 | 1,698 | 1,710 | 1,688 | 1,698 | 96,900 |
| 2004/08/04 | 1,705 | 1,720 | 1,705 | 1,716 | 90,700 |
| 2004/08/03 | 1,727 | 1,738 | 1,708 | 1,720 | 130,300 |
| 2004/08/02 | 1,726 | 1,757 | 1,726 | 1,741 | 82,900 |
| 2004/07/30 | 1,748 | 1,754 | 1,738 | 1,742 | 62,000 |
| 2004/07/29 | 1,748 | 1,748 | 1,727 | 1,727 | 41,000 |
| 2004/07/28 | 1,741 | 1,757 | 1,728 | 1,750 | 52,000 |
| 2004/07/27 | 1,752 | 1,755 | 1,731 | 1,732 | 42,000 |
| 2004/07/26 | 1,770 | 1,770 | 1,751 | 1,752 | 30,000 |
| 2004/07/23 | 1,779 | 1,779 | 1,760 | 1,760 | 60,000 |
| 2004/07/22 | 1,780 | 1,780 | 1,751 | 1,751 | 68,000 |
| 2004/07/21 | 1,779 | 1,780 | 1,752 | 1,780 | 113,000 |
| 2004/07/20 | 1,747 | 1,770 | 1,740 | 1,755 | 124,000 |
| 2004/07/16 | 1,782 | 1,782 | 1,752 | 1,777 | 76,000 |
| 2004/07/15 | 1,770 | 1,785 | 1,770 | 1,781 | 113,000 |
| 2004/07/14 | 1,795 | 1,795 | 1,753 | 1,765 | 150,000 |
| 2004/07/13 | 1,770 | 1,789 | 1,764 | 1,784 | 252,000 |
| 2004/07/12 | 1,777 | 1,777 | 1,736 | 1,755 | 69,000 |
| 2004/07/09 | 1,745 | 1,745 | 1,719 | 1,728 | 71,000 |
| 2004/07/08 | 1,745 | 1,745 | 1,725 | 1,727 | 102,000 |
| 2004/07/07 | 1,750 | 1,750 | 1,720 | 1,734 | 128,000 |
| 2004/07/06 | 1,760 | 1,779 | 1,755 | 1,771 | 176,000 |
| 2004/07/05 | 1,750 | 1,757 | 1,740 | 1,755 | 134,000 |
| 2004/07/02 | 1,776 | 1,776 | 1,751 | 1,758 | 196,000 |
| 2004/07/01 | 1,754 | 1,776 | 1,742 | 1,770 | 203,000 |
| 2004/06/30 | 1,716 | 1,742 | 1,711 | 1,728 | 206,000 |
| 2004/06/29 | 1,681 | 1,706 | 1,677 | 1,697 | 114,000 |
| 2004/06/28 | 1,646 | 1,676 | 1,646 | 1,675 | 47,000 |
| 2004/06/25 | 1,669 | 1,669 | 1,639 | 1,644 | 101,000 |
| 2004/06/24 | 1,647 | 1,666 | 1,643 | 1,647 | 114,000 |
| 2004/06/23 | 1,661 | 1,666 | 1,645 | 1,645 | 136,000 |
| 2004/06/22 | 1,683 | 1,685 | 1,653 | 1,660 | 182,000 |
| 2004/06/21 | 1,665 | 1,710 | 1,665 | 1,681 | 163,000 |
| 2004/06/18 | 1,684 | 1,687 | 1,660 | 1,662 | 130,000 |
| 2004/06/17 | 1,695 | 1,695 | 1,679 | 1,684 | 143,000 |
| 2004/06/16 | 1,684 | 1,715 | 1,684 | 1,695 | 223,000 |
| 2004/06/15 | 1,698 | 1,711 | 1,681 | 1,681 | 180,000 |
| 2004/06/14 | 1,728 | 1,737 | 1,715 | 1,715 | 76,000 |
| 2004/06/11 | 1,717 | 1,738 | 1,710 | 1,727 | 204,000 |
| 2004/06/10 | 1,708 | 1,728 | 1,708 | 1,727 | 59,000 |
| 2004/06/09 | 1,725 | 1,730 | 1,708 | 1,708 | 130,000 |
| 2004/06/08 | 1,750 | 1,755 | 1,715 | 1,721 | 140,000 |
| 2004/06/07 | 1,690 | 1,770 | 1,690 | 1,711 | 221,000 |
| 2004/06/04 | 1,669 | 1,690 | 1,665 | 1,689 | 191,000 |
| 2004/06/03 | 1,702 | 1,730 | 1,649 | 1,666 | 133,000 |
| 2004/06/02 | 1,725 | 1,725 | 1,701 | 1,701 | 78,000 |
| 2004/06/01 | 1,703 | 1,718 | 1,698 | 1,711 | 148,000 |
| 2004/05/31 | 1,696 | 1,709 | 1,690 | 1,702 | 105,000 |
| 2004/05/28 | 1,665 | 1,700 | 1,665 | 1,696 | 166,000 |
| 2004/05/27 | 1,657 | 1,672 | 1,650 | 1,661 | 131,000 |
| 2004/05/26 | 1,633 | 1,663 | 1,633 | 1,655 | 116,000 |
| 2004/05/25 | 1,630 | 1,638 | 1,616 | 1,632 | 116,000 |
| 2004/05/24 | 1,617 | 1,648 | 1,615 | 1,621 | 169,000 |
| 2004/05/21 | 1,592 | 1,627 | 1,592 | 1,613 | 299,000 |
| 2004/05/20 | 1,616 | 1,616 | 1,577 | 1,578 | 125,000 |
| 2004/05/19 | 1,593 | 1,610 | 1,571 | 1,604 | 170,000 |
| 2004/05/18 | 1,555 | 1,600 | 1,555 | 1,582 | 137,000 |
| 2004/05/17 | 1,611 | 1,611 | 1,559 | 1,559 | 135,000 |
| 2004/05/14 | 1,660 | 1,660 | 1,614 | 1,621 | 161,000 |
| 2004/05/13 | 1,670 | 1,680 | 1,635 | 1,635 | 129,000 |
| 2004/05/12 | 1,649 | 1,669 | 1,640 | 1,669 | 129,000 |
| 2004/05/11 | 1,629 | 1,640 | 1,614 | 1,638 | 192,000 |
| 2004/05/10 | 1,721 | 1,730 | 1,630 | 1,631 | 268,000 |
| 2004/05/07 | 1,767 | 1,775 | 1,738 | 1,738 | 205,000 |
| 2004/05/06 | 1,795 | 1,800 | 1,763 | 1,767 | 331,000 |
| 2004/04/30 | 1,828 | 1,833 | 1,804 | 1,812 | 223,000 |
| 2004/04/28 | 1,847 | 1,870 | 1,837 | 1,843 | 214,000 |
| 2004/04/27 | 1,844 | 1,863 | 1,840 | 1,844 | 239,000 |
| 2004/04/26 | 1,830 | 1,866 | 1,826 | 1,844 | 210,000 |
| 2004/04/23 | 1,805 | 1,835 | 1,802 | 1,826 | 227,000 |
| 2004/04/22 | 1,800 | 1,810 | 1,798 | 1,802 | 209,000 |
| 2004/04/21 | 1,790 | 1,795 | 1,783 | 1,790 | 168,000 |
| 2004/04/20 | 1,799 | 1,804 | 1,770 | 1,794 | 227,000 |
| 2004/04/19 | 1,777 | 1,837 | 1,771 | 1,799 | 328,000 |
| 2004/04/16 | 1,760 | 1,779 | 1,760 | 1,775 | 210,000 |
| 2004/04/15 | 1,770 | 1,781 | 1,730 | 1,740 | 297,000 |
| 2004/04/14 | 1,711 | 1,758 | 1,711 | 1,742 | 232,000 |
| 2004/04/13 | 1,699 | 1,715 | 1,699 | 1,706 | 181,000 |
| 2004/04/12 | 1,686 | 1,731 | 1,671 | 1,690 | 177,000 |
| 2004/04/09 | 1,688 | 1,689 | 1,660 | 1,686 | 175,000 |
| 2004/04/08 | 1,688 | 1,702 | 1,670 | 1,688 | 271,000 |
| 2004/04/07 | 1,700 | 1,736 | 1,655 | 1,658 | 561,000 |
| 2004/04/06 | 1,703 | 1,725 | 1,656 | 1,680 | 634,000 |
| 2004/04/05 | 1,568 | 1,580 | 1,553 | 1,553 | 165,000 |
| 2004/04/02 | 1,523 | 1,590 | 1,523 | 1,542 | 268,000 |
| 2004/04/01 | 1,558 | 1,558 | 1,522 | 1,537 | 156,000 |
| 2004/03/31 | 1,542 | 1,564 | 1,537 | 1,558 | 221,000 |
| 2004/03/30 | 1,532 | 1,555 | 1,525 | 1,539 | 178,000 |
| 2004/03/29 | 1,539 | 1,543 | 1,519 | 1,534 | 87,000 |
| 2004/03/26 | 1,506 | 1,535 | 1,506 | 1,509 | 96,000 |
| 2004/03/25 | 1,534 | 1,534 | 1,486 | 1,510 | 220,000 |
| 2004/03/24 | 1,500 | 1,542 | 1,482 | 1,504 | 195,000 |
| 2004/03/23 | 1,509 | 1,510 | 1,491 | 1,507 | 114,000 |
| 2004/03/22 | 1,509 | 1,519 | 1,498 | 1,510 | 137,000 |
| 2004/03/19 | 1,501 | 1,534 | 1,500 | 1,509 | 119,000 |
| 2004/03/18 | 1,533 | 1,538 | 1,500 | 1,505 | 229,000 |
| 2004/03/17 | 1,530 | 1,545 | 1,523 | 1,542 | 131,000 |
| 2004/03/16 | 1,530 | 1,538 | 1,521 | 1,522 | 130,000 |
| 2004/03/15 | 1,531 | 1,536 | 1,524 | 1,532 | 171,000 |
| 2004/03/12 | 1,520 | 1,538 | 1,515 | 1,538 | 176,000 |
| 2004/03/11 | 1,508 | 1,559 | 1,503 | 1,541 | 199,000 |
| 2004/03/10 | 1,600 | 1,601 | 1,556 | 1,568 | 254,000 |
| 2004/03/09 | 1,514 | 1,586 | 1,508 | 1,571 | 508,000 |
| 2004/03/08 | 1,473 | 1,537 | 1,473 | 1,530 | 266,000 |
| 2004/03/05 | 1,475 | 1,476 | 1,455 | 1,473 | 170,000 |
| 2004/03/04 | 1,470 | 1,480 | 1,455 | 1,474 | 282,000 |
| 2004/03/03 | 1,497 | 1,505 | 1,474 | 1,486 | 237,000 |
| 2004/03/02 | 1,500 | 1,500 | 1,468 | 1,490 | 276,000 |
| 2004/03/01 | 1,480 | 1,494 | 1,480 | 1,485 | 343,000 |
| 2004/02/27 | 1,455 | 1,493 | 1,455 | 1,487 | 165,000 |
| 2004/02/26 | 1,449 | 1,475 | 1,440 | 1,463 | 316,000 |
| 2004/02/25 | 1,474 | 1,474 | 1,425 | 1,429 | 380,000 |
| 2004/02/24 | 1,488 | 1,499 | 1,483 | 1,494 | 360,000 |
| 2004/02/23 | 1,470 | 1,504 | 1,468 | 1,488 | 317,000 |
| 2004/02/20 | 1,428 | 1,470 | 1,428 | 1,455 | 443,000 |
| 2004/02/19 | 1,403 | 1,420 | 1,403 | 1,420 | 186,000 |
| 2004/02/18 | 1,395 | 1,402 | 1,389 | 1,400 | 249,000 |
| 2004/02/17 | 1,371 | 1,390 | 1,353 | 1,389 | 219,000 |
| 2004/02/16 | 1,345 | 1,376 | 1,342 | 1,372 | 277,000 |
| 2004/02/13 | 1,322 | 1,341 | 1,310 | 1,336 | 203,000 |
| 2004/02/12 | 1,300 | 1,308 | 1,290 | 1,302 | 156,000 |
| 2004/02/10 | 1,299 | 1,300 | 1,280 | 1,289 | 67,000 |
| 2004/02/09 | 1,305 | 1,319 | 1,285 | 1,295 | 115,000 |
| 2004/02/06 | 1,307 | 1,307 | 1,276 | 1,276 | 107,000 |
| 2004/02/05 | 1,288 | 1,299 | 1,284 | 1,287 | 157,000 |
| 2004/02/04 | 1,320 | 1,326 | 1,286 | 1,290 | 170,000 |
| 2004/02/03 | 1,340 | 1,347 | 1,315 | 1,334 | 61,000 |
| 2004/02/02 | 1,329 | 1,340 | 1,312 | 1,339 | 203,000 |
| 2004/01/30 | 1,335 | 1,336 | 1,325 | 1,327 | 208,000 |
| 2004/01/29 | 1,341 | 1,349 | 1,328 | 1,343 | 174,000 |
| 2004/01/28 | 1,340 | 1,349 | 1,336 | 1,344 | 154,000 |
| 2004/01/27 | 1,363 | 1,368 | 1,346 | 1,357 | 187,000 |
| 2004/01/26 | 1,370 | 1,370 | 1,356 | 1,363 | 156,000 |
| 2004/01/23 | 1,353 | 1,368 | 1,321 | 1,357 | 175,000 |
| 2004/01/22 | 1,322 | 1,363 | 1,322 | 1,354 | 422,000 |
| 2004/01/21 | 1,320 | 1,320 | 1,295 | 1,302 | 239,000 |
| 2004/01/20 | 1,325 | 1,334 | 1,316 | 1,320 | 276,000 |
| 2004/01/19 | 1,302 | 1,310 | 1,300 | 1,305 | 146,000 |
| 2004/01/16 | 1,292 | 1,300 | 1,287 | 1,300 | 206,000 |
| 2004/01/15 | 1,302 | 1,316 | 1,290 | 1,304 | 174,000 |
| 2004/01/14 | 1,315 | 1,320 | 1,300 | 1,307 | 227,000 |
| 2004/01/13 | 1,325 | 1,326 | 1,306 | 1,313 | 214,000 |
| 2004/01/09 | 1,317 | 1,323 | 1,313 | 1,320 | 179,000 |
| 2004/01/08 | 1,329 | 1,346 | 1,326 | 1,329 | 135,000 |
| 2004/01/07 | 1,323 | 1,339 | 1,323 | 1,329 | 181,000 |
| 2004/01/06 | 1,344 | 1,344 | 1,335 | 1,339 | 136,000 |
| 2004/01/05 | 1,345 | 1,347 | 1,340 | 1,343 | 56,000 |