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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,240 | 2,270 | 2,210 | 2,230 | 135,500 |
| 2005/12/29 | 2,280 | 2,300 | 2,260 | 2,270 | 115,400 |
| 2005/12/28 | 2,225 | 2,265 | 2,220 | 2,260 | 247,700 |
| 2005/12/27 | 2,260 | 2,285 | 2,230 | 2,230 | 231,300 |
| 2005/12/26 | 2,245 | 2,275 | 2,245 | 2,255 | 194,700 |
| 2005/12/22 | 2,280 | 2,285 | 2,245 | 2,245 | 218,000 |
| 2005/12/21 | 2,305 | 2,305 | 2,270 | 2,285 | 197,600 |
| 2005/12/20 | 2,300 | 2,325 | 2,290 | 2,305 | 155,700 |
| 2005/12/19 | 2,285 | 2,315 | 2,265 | 2,300 | 188,900 |
| 2005/12/16 | 2,220 | 2,325 | 2,210 | 2,285 | 366,200 |
| 2005/12/15 | 2,220 | 2,275 | 2,215 | 2,220 | 204,600 |
| 2005/12/14 | 2,215 | 2,260 | 2,210 | 2,220 | 213,800 |
| 2005/12/13 | 2,245 | 2,245 | 2,195 | 2,215 | 230,800 |
| 2005/12/12 | 2,110 | 2,190 | 2,100 | 2,175 | 303,400 |
| 2005/12/09 | 2,095 | 2,120 | 2,090 | 2,095 | 185,200 |
| 2005/12/08 | 2,090 | 2,120 | 2,080 | 2,095 | 136,300 |
| 2005/12/07 | 2,095 | 2,130 | 2,085 | 2,100 | 147,700 |
| 2005/12/06 | 2,150 | 2,150 | 2,070 | 2,095 | 243,500 |
| 2005/12/05 | 2,115 | 2,160 | 2,110 | 2,150 | 178,700 |
| 2005/12/02 | 2,115 | 2,120 | 2,070 | 2,095 | 362,300 |
| 2005/12/01 | 2,010 | 2,035 | 2,000 | 2,035 | 154,400 |
| 2005/11/30 | 1,966 | 2,020 | 1,966 | 1,987 | 397,300 |
| 2005/11/29 | 1,961 | 1,975 | 1,955 | 1,966 | 164,300 |
| 2005/11/28 | 1,949 | 1,972 | 1,941 | 1,959 | 154,100 |
| 2005/11/25 | 1,968 | 1,968 | 1,930 | 1,935 | 139,600 |
| 2005/11/24 | 1,935 | 1,979 | 1,931 | 1,943 | 111,600 |
| 2005/11/22 | 1,959 | 1,974 | 1,955 | 1,962 | 337,200 |
| 2005/11/21 | 1,955 | 1,961 | 1,942 | 1,942 | 213,900 |
| 2005/11/18 | 1,935 | 1,960 | 1,935 | 1,946 | 204,900 |
| 2005/11/17 | 1,958 | 1,984 | 1,940 | 1,962 | 217,100 |
| 2005/11/16 | 1,904 | 1,940 | 1,890 | 1,930 | 193,900 |
| 2005/11/15 | 1,915 | 1,927 | 1,902 | 1,904 | 202,700 |
| 2005/11/14 | 1,963 | 1,968 | 1,908 | 1,928 | 236,800 |
| 2005/11/11 | 1,959 | 1,969 | 1,931 | 1,963 | 203,200 |
| 2005/11/10 | 1,937 | 1,940 | 1,917 | 1,929 | 90,100 |
| 2005/11/09 | 1,945 | 1,959 | 1,935 | 1,935 | 127,100 |
| 2005/11/08 | 1,924 | 1,943 | 1,924 | 1,928 | 96,000 |
| 2005/11/07 | 1,945 | 1,954 | 1,924 | 1,936 | 109,600 |
| 2005/11/04 | 1,950 | 1,961 | 1,945 | 1,953 | 122,200 |
| 2005/11/02 | 1,959 | 1,960 | 1,921 | 1,931 | 190,200 |
| 2005/11/01 | 1,948 | 1,964 | 1,941 | 1,954 | 138,200 |
| 2005/10/31 | 1,929 | 1,960 | 1,922 | 1,948 | 229,900 |
| 2005/10/28 | 1,935 | 1,935 | 1,908 | 1,910 | 169,700 |
| 2005/10/27 | 1,935 | 1,939 | 1,913 | 1,935 | 205,300 |
| 2005/10/26 | 1,920 | 1,939 | 1,916 | 1,935 | 142,000 |
| 2005/10/25 | 1,919 | 1,945 | 1,902 | 1,922 | 254,400 |
| 2005/10/24 | 1,915 | 1,915 | 1,888 | 1,896 | 132,700 |
| 2005/10/21 | 1,901 | 1,917 | 1,881 | 1,907 | 237,500 |
| 2005/10/20 | 1,918 | 1,929 | 1,895 | 1,919 | 337,900 |
| 2005/10/19 | 1,876 | 1,914 | 1,851 | 1,893 | 288,100 |
| 2005/10/18 | 1,850 | 1,881 | 1,844 | 1,877 | 274,800 |
| 2005/10/17 | 1,857 | 1,862 | 1,827 | 1,844 | 83,700 |
| 2005/10/14 | 1,842 | 1,843 | 1,821 | 1,827 | 207,600 |
| 2005/10/13 | 1,855 | 1,857 | 1,825 | 1,841 | 108,200 |
| 2005/10/12 | 1,857 | 1,892 | 1,845 | 1,862 | 151,500 |
| 2005/10/11 | 1,811 | 1,857 | 1,811 | 1,857 | 184,100 |
| 2005/10/07 | 1,840 | 1,840 | 1,809 | 1,813 | 178,800 |
| 2005/10/06 | 1,882 | 1,882 | 1,836 | 1,843 | 133,300 |
| 2005/10/05 | 1,900 | 1,900 | 1,870 | 1,888 | 181,700 |
| 2005/10/04 | 1,855 | 1,895 | 1,855 | 1,890 | 220,500 |
| 2005/10/03 | 1,900 | 1,902 | 1,860 | 1,885 | 258,800 |
| 2005/09/30 | 1,903 | 1,926 | 1,893 | 1,923 | 325,900 |
| 2005/09/29 | 1,890 | 1,905 | 1,870 | 1,890 | 262,400 |
| 2005/09/28 | 1,895 | 1,913 | 1,890 | 1,899 | 197,500 |
| 2005/09/27 | 1,919 | 1,919 | 1,873 | 1,895 | 287,500 |
| 2005/09/26 | 1,930 | 1,950 | 1,920 | 1,930 | 295,200 |
| 2005/09/22 | 1,922 | 1,930 | 1,907 | 1,910 | 225,600 |
| 2005/09/21 | 1,890 | 1,940 | 1,888 | 1,915 | 216,700 |
| 2005/09/20 | 1,879 | 1,886 | 1,875 | 1,882 | 173,300 |
| 2005/09/16 | 1,871 | 1,876 | 1,859 | 1,865 | 239,100 |
| 2005/09/15 | 1,867 | 1,882 | 1,867 | 1,871 | 250,400 |
| 2005/09/14 | 1,870 | 1,874 | 1,860 | 1,867 | 310,900 |
| 2005/09/13 | 1,860 | 1,871 | 1,857 | 1,860 | 266,300 |
| 2005/09/12 | 1,860 | 1,867 | 1,856 | 1,857 | 394,100 |
| 2005/09/09 | 1,831 | 1,857 | 1,825 | 1,855 | 485,200 |
| 2005/09/08 | 1,840 | 1,847 | 1,825 | 1,831 | 289,800 |
| 2005/09/07 | 1,838 | 1,842 | 1,830 | 1,836 | 354,100 |
| 2005/09/06 | 1,835 | 1,837 | 1,828 | 1,828 | 196,100 |
| 2005/09/05 | 1,824 | 1,830 | 1,810 | 1,826 | 161,400 |
| 2005/09/02 | 1,826 | 1,826 | 1,821 | 1,823 | 172,300 |
| 2005/09/01 | 1,810 | 1,827 | 1,810 | 1,814 | 259,000 |
| 2005/08/31 | 1,802 | 1,805 | 1,794 | 1,800 | 227,700 |
| 2005/08/30 | 1,800 | 1,810 | 1,798 | 1,801 | 252,100 |
| 2005/08/29 | 1,806 | 1,808 | 1,795 | 1,797 | 237,300 |
| 2005/08/26 | 1,805 | 1,811 | 1,805 | 1,806 | 200,200 |
| 2005/08/25 | 1,795 | 1,807 | 1,792 | 1,802 | 284,600 |
| 2005/08/24 | 1,787 | 1,795 | 1,787 | 1,790 | 160,600 |
| 2005/08/23 | 1,790 | 1,800 | 1,787 | 1,787 | 214,900 |
| 2005/08/22 | 1,780 | 1,788 | 1,776 | 1,783 | 186,200 |
| 2005/08/19 | 1,785 | 1,789 | 1,775 | 1,779 | 112,400 |
| 2005/08/18 | 1,793 | 1,797 | 1,785 | 1,790 | 161,100 |
| 2005/08/17 | 1,801 | 1,805 | 1,789 | 1,792 | 175,400 |
| 2005/08/16 | 1,795 | 1,804 | 1,788 | 1,801 | 118,000 |
| 2005/08/15 | 1,794 | 1,799 | 1,780 | 1,793 | 144,200 |
| 2005/08/12 | 1,800 | 1,800 | 1,790 | 1,799 | 133,000 |
| 2005/08/11 | 1,805 | 1,810 | 1,797 | 1,806 | 214,300 |
| 2005/08/10 | 1,800 | 1,805 | 1,780 | 1,805 | 217,900 |
| 2005/08/09 | 1,756 | 1,789 | 1,755 | 1,775 | 231,300 |
| 2005/08/08 | 1,750 | 1,767 | 1,739 | 1,759 | 173,600 |
| 2005/08/05 | 1,743 | 1,775 | 1,741 | 1,750 | 202,500 |
| 2005/08/04 | 1,758 | 1,788 | 1,740 | 1,742 | 282,900 |
| 2005/08/03 | 1,781 | 1,797 | 1,760 | 1,788 | 412,500 |
| 2005/08/02 | 1,750 | 1,787 | 1,748 | 1,787 | 387,800 |
| 2005/08/01 | 1,730 | 1,750 | 1,728 | 1,747 | 245,600 |
| 2005/07/29 | 1,726 | 1,730 | 1,717 | 1,720 | 90,700 |
| 2005/07/28 | 1,728 | 1,729 | 1,720 | 1,726 | 111,300 |
| 2005/07/27 | 1,725 | 1,732 | 1,722 | 1,729 | 130,200 |
| 2005/07/26 | 1,720 | 1,734 | 1,712 | 1,714 | 159,900 |
| 2005/07/25 | 1,716 | 1,730 | 1,716 | 1,724 | 135,500 |
| 2005/07/22 | 1,718 | 1,724 | 1,700 | 1,716 | 151,700 |
| 2005/07/21 | 1,725 | 1,725 | 1,712 | 1,717 | 141,900 |
| 2005/07/20 | 1,700 | 1,730 | 1,700 | 1,730 | 283,200 |
| 2005/07/19 | 1,700 | 1,702 | 1,692 | 1,698 | 205,700 |
| 2005/07/15 | 1,715 | 1,718 | 1,703 | 1,708 | 100,800 |
| 2005/07/14 | 1,718 | 1,718 | 1,704 | 1,710 | 113,800 |
| 2005/07/13 | 1,720 | 1,723 | 1,704 | 1,718 | 109,600 |
| 2005/07/12 | 1,726 | 1,729 | 1,711 | 1,720 | 93,900 |
| 2005/07/11 | 1,715 | 1,728 | 1,712 | 1,723 | 152,300 |
| 2005/07/08 | 1,704 | 1,714 | 1,699 | 1,712 | 136,400 |
| 2005/07/07 | 1,703 | 1,707 | 1,700 | 1,705 | 89,900 |
| 2005/07/06 | 1,702 | 1,716 | 1,702 | 1,711 | 88,400 |
| 2005/07/05 | 1,717 | 1,718 | 1,695 | 1,700 | 171,200 |
| 2005/07/04 | 1,706 | 1,717 | 1,705 | 1,717 | 195,700 |
| 2005/07/01 | 1,695 | 1,712 | 1,686 | 1,704 | 465,200 |
| 2005/06/30 | 1,679 | 1,685 | 1,676 | 1,684 | 281,500 |
| 2005/06/29 | 1,660 | 1,672 | 1,652 | 1,668 | 220,200 |
| 2005/06/28 | 1,650 | 1,657 | 1,647 | 1,649 | 229,700 |
| 2005/06/27 | 1,657 | 1,657 | 1,646 | 1,647 | 115,000 |
| 2005/06/24 | 1,668 | 1,668 | 1,655 | 1,660 | 112,500 |
| 2005/06/23 | 1,678 | 1,678 | 1,659 | 1,669 | 213,700 |
| 2005/06/22 | 1,668 | 1,669 | 1,653 | 1,663 | 175,600 |
| 2005/06/21 | 1,666 | 1,688 | 1,665 | 1,668 | 172,900 |
| 2005/06/20 | 1,677 | 1,693 | 1,669 | 1,692 | 171,000 |
| 2005/06/17 | 1,669 | 1,670 | 1,662 | 1,662 | 107,700 |
| 2005/06/16 | 1,666 | 1,668 | 1,652 | 1,661 | 120,400 |
| 2005/06/15 | 1,639 | 1,652 | 1,639 | 1,647 | 201,400 |
| 2005/06/14 | 1,648 | 1,648 | 1,630 | 1,634 | 198,700 |
| 2005/06/13 | 1,659 | 1,675 | 1,638 | 1,648 | 234,400 |
| 2005/06/10 | 1,662 | 1,674 | 1,659 | 1,659 | 269,800 |
| 2005/06/09 | 1,691 | 1,693 | 1,667 | 1,675 | 149,300 |
| 2005/06/08 | 1,691 | 1,700 | 1,688 | 1,690 | 127,800 |
| 2005/06/07 | 1,707 | 1,707 | 1,673 | 1,686 | 194,400 |
| 2005/06/06 | 1,690 | 1,690 | 1,677 | 1,684 | 90,200 |
| 2005/06/03 | 1,703 | 1,703 | 1,674 | 1,690 | 223,800 |
| 2005/06/02 | 1,710 | 1,719 | 1,699 | 1,704 | 101,400 |
| 2005/06/01 | 1,710 | 1,717 | 1,705 | 1,712 | 138,300 |
| 2005/05/31 | 1,702 | 1,715 | 1,698 | 1,705 | 114,400 |
| 2005/05/30 | 1,697 | 1,715 | 1,691 | 1,705 | 75,500 |
| 2005/05/27 | 1,675 | 1,698 | 1,675 | 1,696 | 55,100 |
| 2005/05/26 | 1,666 | 1,695 | 1,660 | 1,687 | 111,700 |
| 2005/05/25 | 1,698 | 1,698 | 1,665 | 1,666 | 95,400 |
| 2005/05/24 | 1,695 | 1,698 | 1,685 | 1,688 | 123,000 |
| 2005/05/23 | 1,693 | 1,697 | 1,686 | 1,695 | 41,600 |
| 2005/05/20 | 1,690 | 1,695 | 1,674 | 1,693 | 65,700 |
| 2005/05/19 | 1,680 | 1,700 | 1,671 | 1,690 | 95,900 |
| 2005/05/18 | 1,670 | 1,680 | 1,668 | 1,669 | 55,900 |
| 2005/05/17 | 1,685 | 1,700 | 1,670 | 1,670 | 75,900 |
| 2005/05/16 | 1,680 | 1,699 | 1,674 | 1,675 | 106,600 |
| 2005/05/13 | 1,702 | 1,704 | 1,686 | 1,686 | 95,200 |
| 2005/05/12 | 1,720 | 1,720 | 1,694 | 1,714 | 84,300 |
| 2005/05/11 | 1,715 | 1,720 | 1,705 | 1,719 | 101,300 |
| 2005/05/10 | 1,715 | 1,719 | 1,703 | 1,718 | 112,800 |
| 2005/05/09 | 1,710 | 1,717 | 1,700 | 1,715 | 144,900 |
| 2005/05/06 | 1,715 | 1,715 | 1,702 | 1,709 | 101,000 |
| 2005/05/02 | 1,693 | 1,705 | 1,675 | 1,701 | 339,200 |
| 2005/04/28 | 1,678 | 1,679 | 1,662 | 1,663 | 100,700 |
| 2005/04/27 | 1,675 | 1,678 | 1,658 | 1,677 | 97,500 |
| 2005/04/26 | 1,674 | 1,678 | 1,659 | 1,670 | 112,400 |
| 2005/04/25 | 1,670 | 1,670 | 1,647 | 1,647 | 108,000 |
| 2005/04/22 | 1,651 | 1,664 | 1,640 | 1,659 | 173,200 |
| 2005/04/21 | 1,635 | 1,635 | 1,614 | 1,621 | 167,400 |
| 2005/04/20 | 1,651 | 1,663 | 1,646 | 1,650 | 138,900 |
| 2005/04/19 | 1,618 | 1,652 | 1,610 | 1,646 | 184,100 |
| 2005/04/18 | 1,630 | 1,631 | 1,603 | 1,607 | 163,100 |
| 2005/04/15 | 1,667 | 1,667 | 1,640 | 1,648 | 106,600 |
| 2005/04/14 | 1,665 | 1,670 | 1,656 | 1,666 | 176,800 |
| 2005/04/13 | 1,662 | 1,687 | 1,661 | 1,670 | 96,700 |
| 2005/04/12 | 1,670 | 1,675 | 1,665 | 1,665 | 95,000 |
| 2005/04/11 | 1,693 | 1,696 | 1,677 | 1,679 | 73,000 |
| 2005/04/08 | 1,690 | 1,707 | 1,690 | 1,703 | 108,400 |
| 2005/04/07 | 1,711 | 1,713 | 1,693 | 1,704 | 192,300 |
| 2005/04/06 | 1,691 | 1,714 | 1,691 | 1,713 | 167,600 |
| 2005/04/05 | 1,712 | 1,719 | 1,693 | 1,710 | 105,200 |
| 2005/04/04 | 1,702 | 1,722 | 1,702 | 1,717 | 136,400 |
| 2005/04/01 | 1,709 | 1,723 | 1,680 | 1,716 | 259,400 |
| 2005/03/31 | 1,682 | 1,708 | 1,673 | 1,702 | 178,300 |
| 2005/03/30 | 1,675 | 1,681 | 1,651 | 1,654 | 172,400 |
| 2005/03/29 | 1,695 | 1,695 | 1,675 | 1,681 | 127,000 |
| 2005/03/28 | 1,677 | 1,711 | 1,675 | 1,704 | 68,400 |
| 2005/03/25 | 1,719 | 1,730 | 1,711 | 1,730 | 178,500 |
| 2005/03/24 | 1,715 | 1,715 | 1,700 | 1,710 | 228,900 |
| 2005/03/23 | 1,719 | 1,719 | 1,697 | 1,707 | 301,000 |
| 2005/03/22 | 1,724 | 1,725 | 1,716 | 1,719 | 139,400 |
| 2005/03/18 | 1,717 | 1,725 | 1,708 | 1,716 | 144,400 |
| 2005/03/17 | 1,718 | 1,718 | 1,701 | 1,708 | 71,700 |
| 2005/03/16 | 1,715 | 1,720 | 1,700 | 1,720 | 145,800 |
| 2005/03/15 | 1,720 | 1,724 | 1,710 | 1,712 | 84,300 |
| 2005/03/14 | 1,720 | 1,730 | 1,714 | 1,719 | 128,500 |
| 2005/03/11 | 1,722 | 1,725 | 1,712 | 1,712 | 193,100 |
| 2005/03/10 | 1,720 | 1,724 | 1,715 | 1,720 | 116,500 |
| 2005/03/09 | 1,725 | 1,727 | 1,719 | 1,721 | 160,800 |
| 2005/03/08 | 1,729 | 1,731 | 1,719 | 1,725 | 143,800 |
| 2005/03/07 | 1,721 | 1,729 | 1,721 | 1,728 | 127,000 |
| 2005/03/04 | 1,723 | 1,723 | 1,711 | 1,720 | 225,300 |
| 2005/03/03 | 1,712 | 1,723 | 1,710 | 1,722 | 213,700 |
| 2005/03/02 | 1,699 | 1,711 | 1,697 | 1,708 | 185,000 |
| 2005/03/01 | 1,690 | 1,697 | 1,690 | 1,694 | 196,300 |
| 2005/02/28 | 1,688 | 1,693 | 1,678 | 1,688 | 124,500 |
| 2005/02/25 | 1,680 | 1,692 | 1,675 | 1,676 | 237,200 |
| 2005/02/24 | 1,683 | 1,692 | 1,674 | 1,680 | 341,200 |
| 2005/02/23 | 1,665 | 1,678 | 1,660 | 1,678 | 407,800 |
| 2005/02/22 | 1,650 | 1,658 | 1,649 | 1,656 | 317,600 |
| 2005/02/21 | 1,648 | 1,650 | 1,640 | 1,640 | 305,800 |
| 2005/02/18 | 1,628 | 1,640 | 1,626 | 1,638 | 477,000 |
| 2005/02/17 | 1,606 | 1,628 | 1,606 | 1,626 | 322,100 |
| 2005/02/16 | 1,618 | 1,618 | 1,604 | 1,606 | 280,200 |
| 2005/02/15 | 1,620 | 1,624 | 1,606 | 1,608 | 188,900 |
| 2005/02/14 | 1,628 | 1,628 | 1,610 | 1,610 | 233,900 |
| 2005/02/10 | 1,600 | 1,609 | 1,592 | 1,598 | 328,700 |
| 2005/02/09 | 1,580 | 1,599 | 1,580 | 1,589 | 487,900 |
| 2005/02/08 | 1,604 | 1,610 | 1,586 | 1,586 | 267,000 |
| 2005/02/07 | 1,610 | 1,629 | 1,600 | 1,603 | 462,500 |
| 2005/02/04 | 1,630 | 1,631 | 1,602 | 1,606 | 615,500 |
| 2005/02/03 | 1,658 | 1,665 | 1,646 | 1,648 | 244,000 |
| 2005/02/02 | 1,649 | 1,669 | 1,642 | 1,653 | 235,400 |
| 2005/02/01 | 1,645 | 1,650 | 1,634 | 1,642 | 188,200 |
| 2005/01/31 | 1,664 | 1,665 | 1,631 | 1,636 | 211,900 |
| 2005/01/28 | 1,660 | 1,660 | 1,623 | 1,636 | 260,500 |
| 2005/01/27 | 1,684 | 1,684 | 1,660 | 1,661 | 75,100 |
| 2005/01/26 | 1,660 | 1,665 | 1,659 | 1,660 | 142,400 |
| 2005/01/25 | 1,670 | 1,677 | 1,656 | 1,656 | 116,400 |
| 2005/01/24 | 1,688 | 1,688 | 1,661 | 1,671 | 242,900 |
| 2005/01/21 | 1,700 | 1,704 | 1,695 | 1,698 | 67,300 |
| 2005/01/20 | 1,721 | 1,721 | 1,692 | 1,705 | 163,100 |
| 2005/01/19 | 1,742 | 1,742 | 1,730 | 1,740 | 133,500 |
| 2005/01/18 | 1,735 | 1,745 | 1,721 | 1,742 | 144,000 |
| 2005/01/17 | 1,730 | 1,738 | 1,724 | 1,737 | 137,900 |
| 2005/01/14 | 1,728 | 1,735 | 1,716 | 1,729 | 138,100 |
| 2005/01/13 | 1,719 | 1,719 | 1,707 | 1,711 | 129,000 |
| 2005/01/12 | 1,733 | 1,739 | 1,705 | 1,714 | 81,000 |
| 2005/01/11 | 1,715 | 1,734 | 1,715 | 1,733 | 136,700 |
| 2005/01/07 | 1,700 | 1,715 | 1,695 | 1,714 | 130,600 |
| 2005/01/06 | 1,692 | 1,695 | 1,685 | 1,690 | 137,700 |
| 2005/01/05 | 1,716 | 1,717 | 1,684 | 1,692 | 150,400 |
| 2005/01/04 | 1,716 | 1,729 | 1,705 | 1,726 | 84,400 |