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
2006/12/29 2,735 2,760 2,730 2,730 26,500
2006/12/28 2,730 2,760 2,720 2,730 141,400
2006/12/27 2,715 2,740 2,695 2,705 127,500
2006/12/26 2,690 2,705 2,685 2,695 57,900
2006/12/25 2,700 2,715 2,675 2,685 162,500
2006/12/22 2,700 2,700 2,665 2,700 138,300
2006/12/21 2,695 2,695 2,680 2,695 116,800
2006/12/20 2,650 2,695 2,645 2,695 169,900
2006/12/19 2,670 2,675 2,630 2,635 128,300
2006/12/18 2,655 2,665 2,645 2,665 118,800
2006/12/15 2,660 2,675 2,640 2,650 153,500
2006/12/14 2,610 2,670 2,610 2,645 235,700
2006/12/13 2,575 2,620 2,575 2,610 172,700
2006/12/12 2,565 2,575 2,540 2,565 125,300
2006/12/11 2,535 2,575 2,515 2,565 128,900
2006/12/08 2,520 2,535 2,505 2,520 200,600
2006/12/07 2,495 2,505 2,490 2,500 107,100
2006/12/06 2,460 2,490 2,460 2,480 117,300
2006/12/05 2,520 2,535 2,450 2,455 213,200
2006/12/04 2,520 2,520 2,455 2,500 250,400
2006/12/01 2,520 2,530 2,490 2,520 232,100
2006/11/30 2,455 2,505 2,440 2,505 333,300
2006/11/29 2,420 2,450 2,405 2,450 258,100
2006/11/28 2,360 2,405 2,330 2,390 189,000
2006/11/27 2,340 2,380 2,325 2,375 90,900
2006/11/24 2,395 2,405 2,370 2,380 183,900
2006/11/22 2,320 2,390 2,290 2,385 128,400
2006/11/21 2,335 2,335 2,295 2,315 130,400
2006/11/20 2,360 2,365 2,290 2,295 210,000
2006/11/17 2,365 2,370 2,330 2,355 227,500
2006/11/16 2,380 2,410 2,370 2,390 116,400
2006/11/15 2,420 2,440 2,400 2,405 180,400
2006/11/14 2,390 2,440 2,370 2,430 243,500
2006/11/13 2,385 2,405 2,340 2,375 251,300
2006/11/10 2,400 2,445 2,390 2,405 181,600
2006/11/09 2,410 2,420 2,380 2,400 126,300
2006/11/08 2,430 2,450 2,410 2,415 113,400
2006/11/07 2,465 2,465 2,440 2,440 76,100
2006/11/06 2,400 2,455 2,400 2,445 82,500
2006/11/02 2,450 2,475 2,415 2,460 145,200
2006/11/01 2,400 2,450 2,390 2,440 223,000
2006/10/31 2,415 2,420 2,380 2,400 160,500
2006/10/30 2,420 2,420 2,390 2,400 124,900
2006/10/27 2,480 2,480 2,410 2,445 233,800
2006/10/26 2,495 2,495 2,455 2,475 171,500
2006/10/25 2,495 2,495 2,460 2,470 135,700
2006/10/24 2,490 2,515 2,460 2,480 260,800
2006/10/23 2,440 2,455 2,415 2,450 205,100
2006/10/20 2,400 2,440 2,400 2,435 246,900
2006/10/19 2,460 2,460 2,415 2,430 203,900
2006/10/18 2,480 2,480 2,450 2,465 152,400
2006/10/17 2,520 2,520 2,480 2,480 151,500
2006/10/16 2,490 2,495 2,465 2,485 149,600
2006/10/13 2,475 2,495 2,460 2,480 101,200
2006/10/12 2,440 2,470 2,430 2,470 112,000
2006/10/11 2,515 2,525 2,430 2,455 192,800
2006/10/10 2,500 2,525 2,495 2,515 167,700
2006/10/06 2,520 2,520 2,500 2,510 47,800
2006/10/05 2,510 2,535 2,490 2,520 237,200
2006/10/04 2,540 2,550 2,485 2,495 155,500
2006/10/03 2,560 2,560 2,535 2,545 114,700
2006/10/02 2,555 2,585 2,545 2,580 126,400
2006/09/29 2,555 2,570 2,540 2,560 143,600
2006/09/28 2,565 2,570 2,540 2,540 67,500
2006/09/27 2,510 2,575 2,510 2,550 233,200
2006/09/26 2,525 2,555 2,495 2,505 196,900
2006/09/25 2,535 2,535 2,505 2,530 196,400
2006/09/22 2,525 2,535 2,515 2,520 194,800
2006/09/21 2,535 2,550 2,510 2,530 316,400
2006/09/20 2,480 2,510 2,470 2,485 268,700
2006/09/19 2,540 2,540 2,500 2,505 204,700
2006/09/15 2,525 2,545 2,500 2,545 183,400
2006/09/14 2,470 2,520 2,465 2,505 186,000
2006/09/13 2,525 2,530 2,465 2,465 106,700
2006/09/12 2,530 2,535 2,485 2,485 119,300
2006/09/11 2,550 2,570 2,495 2,525 285,900
2006/09/08 2,515 2,550 2,510 2,510 360,100
2006/09/07 2,560 2,580 2,535 2,535 228,600
2006/09/06 2,615 2,620 2,595 2,615 101,200
2006/09/05 2,625 2,635 2,610 2,635 56,900
2006/09/04 2,640 2,655 2,635 2,640 83,400
2006/09/01 2,640 2,645 2,625 2,635 173,000
2006/08/31 2,620 2,640 2,595 2,635 134,600
2006/08/30 2,585 2,620 2,570 2,610 157,300
2006/08/29 2,565 2,585 2,540 2,580 329,800
2006/08/28 2,585 2,600 2,550 2,560 169,200
2006/08/25 2,615 2,650 2,580 2,590 281,000
2006/08/24 2,620 2,620 2,580 2,590 205,700
2006/08/23 2,625 2,655 2,610 2,630 290,900
2006/08/22 2,590 2,635 2,590 2,630 252,500
2006/08/21 2,600 2,620 2,575 2,580 193,500
2006/08/18 2,600 2,610 2,590 2,595 362,500
2006/08/17 2,560 2,600 2,555 2,580 340,700
2006/08/16 2,565 2,575 2,490 2,495 478,100
2006/08/15 2,600 2,600 2,560 2,565 241,800
2006/08/14 2,570 2,615 2,560 2,615 139,300
2006/08/11 2,570 2,580 2,550 2,575 275,000
2006/08/10 2,540 2,575 2,530 2,570 410,700
2006/08/09 2,510 2,535 2,490 2,530 268,500
2006/08/08 2,500 2,540 2,465 2,500 543,800
2006/08/07 2,475 2,525 2,475 2,515 492,700
2006/08/04 2,460 2,500 2,450 2,465 525,300
2006/08/03 2,450 2,470 2,430 2,455 315,900
2006/08/02 2,385 2,435 2,370 2,425 535,600
2006/08/01 2,300 2,405 2,290 2,355 560,100
2006/07/31 2,220 2,250 2,210 2,230 160,900
2006/07/28 2,155 2,215 2,130 2,200 135,700
2006/07/27 2,115 2,135 2,105 2,135 102,200
2006/07/26 2,140 2,165 2,110 2,130 82,100
2006/07/25 2,195 2,195 2,145 2,165 90,000
2006/07/24 2,150 2,165 2,120 2,145 108,900
2006/07/21 2,125 2,165 2,125 2,145 135,300
2006/07/20 2,185 2,210 2,145 2,165 182,200
2006/07/19 2,110 2,150 2,085 2,125 199,000
2006/07/18 2,140 2,165 2,100 2,110 164,500
2006/07/14 2,180 2,190 2,160 2,175 192,400
2006/07/13 2,200 2,230 2,190 2,200 151,400
2006/07/12 2,285 2,290 2,210 2,235 213,300
2006/07/11 2,295 2,300 2,265 2,290 181,000
2006/07/10 2,240 2,290 2,230 2,275 84,600
2006/07/07 2,310 2,310 2,265 2,275 214,200
2006/07/06 2,210 2,270 2,205 2,230 157,100
2006/07/05 2,230 2,245 2,225 2,230 93,300
2006/07/04 2,295 2,295 2,235 2,255 142,900
2006/07/03 2,295 2,300 2,275 2,280 146,900
2006/06/30 2,240 2,280 2,230 2,265 213,800
2006/06/29 2,160 2,225 2,160 2,200 97,600
2006/06/28 2,200 2,200 2,175 2,185 85,300
2006/06/27 2,205 2,225 2,185 2,215 82,400
2006/06/26 2,170 2,195 2,170 2,195 59,700
2006/06/23 2,200 2,200 2,145 2,185 82,400
2006/06/22 2,190 2,210 2,170 2,195 329,300
2006/06/21 2,190 2,205 2,165 2,170 166,400
2006/06/20 2,250 2,250 2,195 2,210 250,100
2006/06/19 2,235 2,255 2,215 2,240 241,500
2006/06/16 2,195 2,235 2,195 2,210 224,400
2006/06/15 2,165 2,185 2,155 2,185 235,300
2006/06/14 2,100 2,175 2,100 2,150 315,400
2006/06/13 2,200 2,220 2,130 2,130 245,800
2006/06/12 2,185 2,245 2,185 2,235 192,200
2006/06/09 2,170 2,220 2,150 2,185 373,000
2006/06/08 2,250 2,260 2,190 2,195 385,700
2006/06/07 2,270 2,315 2,235 2,250 273,400
2006/06/06 2,270 2,285 2,255 2,260 169,400
2006/06/05 2,275 2,310 2,270 2,285 271,700
2006/06/02 2,295 2,345 2,260 2,330 266,800
2006/06/01 2,340 2,380 2,295 2,310 268,600
2006/05/31 2,280 2,335 2,260 2,315 173,500
2006/05/30 2,235 2,335 2,220 2,315 369,900
2006/05/29 2,245 2,255 2,220 2,235 191,200
2006/05/26 2,205 2,245 2,200 2,220 181,100
2006/05/25 2,230 2,235 2,185 2,205 188,200
2006/05/24 2,180 2,235 2,170 2,230 197,000
2006/05/23 2,220 2,250 2,180 2,180 273,800
2006/05/22 2,300 2,300 2,260 2,260 90,500
2006/05/19 2,215 2,265 2,205 2,265 262,800
2006/05/18 2,155 2,235 2,155 2,215 187,200
2006/05/17 2,200 2,250 2,200 2,250 180,300
2006/05/16 2,225 2,275 2,215 2,215 227,200
2006/05/15 2,225 2,275 2,225 2,265 94,700
2006/05/12 2,265 2,310 2,230 2,295 185,300
2006/05/11 2,305 2,320 2,275 2,285 166,700
2006/05/10 2,330 2,350 2,305 2,305 166,000
2006/05/09 2,360 2,380 2,350 2,350 124,400
2006/05/08 2,335 2,385 2,320 2,370 282,400
2006/05/02 2,330 2,370 2,320 2,340 313,800
2006/05/01 2,385 2,385 2,330 2,335 161,100
2006/04/28 2,370 2,400 2,330 2,360 147,900
2006/04/27 2,410 2,415 2,395 2,400 138,700
2006/04/26 2,385 2,410 2,360 2,390 175,800
2006/04/25 2,390 2,390 2,340 2,365 158,100
2006/04/24 2,400 2,405 2,340 2,355 275,700
2006/04/21 2,415 2,445 2,415 2,435 80,400
2006/04/20 2,415 2,445 2,415 2,430 100,200
2006/04/19 2,445 2,475 2,435 2,440 158,400
2006/04/18 2,430 2,445 2,395 2,445 116,400
2006/04/17 2,455 2,455 2,415 2,425 152,900
2006/04/14 2,440 2,465 2,420 2,430 202,800
2006/04/13 2,400 2,440 2,395 2,420 185,100
2006/04/12 2,400 2,415 2,380 2,380 121,400
2006/04/11 2,405 2,425 2,400 2,410 189,300
2006/04/10 2,440 2,440 2,375 2,420 155,900
2006/04/07 2,450 2,450 2,425 2,440 104,700
2006/04/06 2,425 2,465 2,425 2,450 145,000
2006/04/05 2,480 2,490 2,420 2,430 228,800
2006/04/04 2,485 2,495 2,465 2,485 219,300
2006/04/03 2,440 2,515 2,430 2,470 413,200
2006/03/31 2,450 2,450 2,400 2,400 123,900
2006/03/30 2,435 2,445 2,415 2,420 136,800
2006/03/29 2,385 2,435 2,365 2,410 260,000
2006/03/28 2,420 2,440 2,400 2,400 282,400
2006/03/27 2,450 2,475 2,410 2,445 231,600
2006/03/24 2,490 2,490 2,435 2,450 172,200
2006/03/23 2,480 2,500 2,470 2,470 82,000
2006/03/22 2,510 2,510 2,465 2,475 123,600
2006/03/20 2,450 2,500 2,435 2,480 152,700
2006/03/17 2,455 2,455 2,410 2,420 146,900
2006/03/16 2,480 2,480 2,410 2,415 150,300
2006/03/15 2,495 2,495 2,445 2,460 128,500
2006/03/14 2,525 2,525 2,485 2,495 89,000
2006/03/13 2,500 2,515 2,480 2,485 138,500
2006/03/10 2,415 2,465 2,395 2,420 227,100
2006/03/09 2,400 2,460 2,365 2,415 404,600
2006/03/08 2,455 2,465 2,410 2,410 194,900
2006/03/07 2,460 2,540 2,460 2,495 166,600
2006/03/06 2,555 2,570 2,490 2,500 305,500
2006/03/03 2,560 2,605 2,540 2,595 177,200
2006/03/02 2,595 2,625 2,560 2,560 334,900
2006/03/01 2,540 2,600 2,530 2,575 262,800
2006/02/28 2,540 2,555 2,510 2,540 201,500
2006/02/27 2,480 2,530 2,480 2,510 116,600
2006/02/24 2,500 2,505 2,470 2,480 214,200
2006/02/23 2,470 2,520 2,470 2,500 188,500
2006/02/22 2,415 2,470 2,385 2,440 212,700
2006/02/21 2,320 2,400 2,320 2,375 188,600
2006/02/20 2,360 2,370 2,300 2,320 234,600
2006/02/17 2,395 2,435 2,360 2,360 248,800
2006/02/16 2,355 2,415 2,355 2,370 323,500
2006/02/15 2,355 2,380 2,325 2,345 225,700
2006/02/14 2,250 2,335 2,250 2,315 269,000
2006/02/13 2,345 2,375 2,285 2,305 393,700
2006/02/10 2,420 2,435 2,360 2,385 225,400
2006/02/09 2,470 2,500 2,390 2,425 455,600
2006/02/08 2,540 2,545 2,460 2,475 329,900
2006/02/07 2,565 2,585 2,475 2,540 473,200
2006/02/06 2,605 2,620 2,555 2,580 240,000
2006/02/03 2,495 2,645 2,495 2,645 732,900
2006/02/02 2,460 2,475 2,445 2,465 127,500
2006/02/01 2,450 2,460 2,420 2,440 185,100
2006/01/31 2,425 2,460 2,400 2,450 174,800
2006/01/30 2,410 2,435 2,400 2,415 219,900
2006/01/27 2,370 2,390 2,365 2,385 187,600
2006/01/26 2,280 2,330 2,280 2,330 190,100
2006/01/25 2,300 2,315 2,270 2,270 260,400
2006/01/24 2,260 2,295 2,260 2,275 187,000
2006/01/23 2,300 2,345 2,275 2,275 209,700
2006/01/20 2,365 2,385 2,310 2,315 222,300
2006/01/19 2,300 2,365 2,300 2,340 284,100
2006/01/18 2,400 2,400 2,300 2,325 233,700
2006/01/17 2,390 2,445 2,380 2,380 292,800
2006/01/16 2,350 2,400 2,350 2,400 224,300
2006/01/13 2,375 2,380 2,335 2,350 191,400
2006/01/12 2,370 2,385 2,365 2,370 313,400
2006/01/11 2,260 2,350 2,260 2,350 388,900
2006/01/10 2,300 2,315 2,260 2,260 263,400
2006/01/06 2,290 2,305 2,270 2,275 283,400
2006/01/05 2,265 2,280 2,250 2,275 217,400
2006/01/04 2,230 2,255 2,230 2,250 104,300

このページの先頭へ