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 |
---|---|---|---|---|---|
2008/12/30 | 906 | 906 | 895 | 897 | 130,300 |
2008/12/29 | 915 | 919 | 898 | 912 | 216,000 |
2008/12/26 | 900 | 937 | 900 | 935 | 139,000 |
2008/12/25 | 920 | 920 | 886 | 900 | 201,000 |
2008/12/24 | 919 | 919 | 896 | 900 | 227,200 |
2008/12/22 | 920 | 923 | 906 | 923 | 125,300 |
2008/12/19 | 907 | 925 | 902 | 910 | 298,700 |
2008/12/18 | 943 | 955 | 897 | 903 | 391,800 |
2008/12/17 | 1,003 | 1,008 | 922 | 963 | 423,500 |
2008/12/16 | 971 | 996 | 958 | 978 | 397,500 |
2008/12/15 | 960 | 977 | 951 | 970 | 256,700 |
2008/12/12 | 950 | 964 | 930 | 940 | 662,000 |
2008/12/11 | 945 | 970 | 927 | 959 | 429,700 |
2008/12/10 | 945 | 970 | 930 | 956 | 471,600 |
2008/12/09 | 950 | 956 | 930 | 949 | 418,800 |
2008/12/08 | 922 | 960 | 908 | 944 | 288,400 |
2008/12/05 | 941 | 958 | 931 | 937 | 385,900 |
2008/12/04 | 933 | 954 | 904 | 911 | 427,300 |
2008/12/03 | 950 | 966 | 926 | 943 | 441,900 |
2008/12/02 | 964 | 973 | 930 | 941 | 223,300 |
2008/12/01 | 990 | 1,000 | 957 | 984 | 376,500 |
2008/11/28 | 959 | 997 | 955 | 988 | 259,000 |
2008/11/27 | 940 | 958 | 928 | 954 | 564,300 |
2008/11/26 | 957 | 958 | 907 | 930 | 837,300 |
2008/11/25 | 1,060 | 1,060 | 940 | 977 | 774,300 |
2008/11/21 | 963 | 1,000 | 940 | 990 | 833,500 |
2008/11/20 | 1,168 | 1,169 | 1,066 | 1,070 | 374,300 |
2008/11/19 | 1,213 | 1,236 | 1,170 | 1,208 | 246,800 |
2008/11/18 | 1,232 | 1,263 | 1,210 | 1,233 | 202,400 |
2008/11/17 | 1,241 | 1,305 | 1,226 | 1,252 | 227,200 |
2008/11/14 | 1,316 | 1,336 | 1,259 | 1,274 | 295,600 |
2008/11/13 | 1,315 | 1,339 | 1,290 | 1,300 | 158,100 |
2008/11/12 | 1,404 | 1,418 | 1,366 | 1,375 | 261,400 |
2008/11/11 | 1,517 | 1,539 | 1,465 | 1,484 | 153,400 |
2008/11/10 | 1,481 | 1,559 | 1,467 | 1,497 | 185,100 |
2008/11/07 | 1,470 | 1,471 | 1,391 | 1,438 | 421,600 |
2008/11/06 | 1,574 | 1,580 | 1,531 | 1,547 | 453,500 |
2008/11/05 | 1,485 | 1,643 | 1,473 | 1,604 | 440,400 |
2008/11/04 | 1,413 | 1,499 | 1,405 | 1,464 | 202,300 |
2008/10/31 | 1,394 | 1,464 | 1,340 | 1,406 | 448,600 |
2008/10/30 | 1,301 | 1,438 | 1,260 | 1,435 | 419,800 |
2008/10/29 | 1,597 | 1,597 | 1,248 | 1,283 | 631,900 |
2008/10/28 | 1,260 | 1,425 | 1,205 | 1,413 | 335,600 |
2008/10/27 | 1,337 | 1,399 | 1,250 | 1,251 | 287,700 |
2008/10/24 | 1,463 | 1,463 | 1,363 | 1,376 | 266,900 |
2008/10/23 | 1,399 | 1,449 | 1,367 | 1,444 | 328,000 |
2008/10/22 | 1,570 | 1,640 | 1,457 | 1,479 | 536,500 |
2008/10/21 | 1,760 | 1,817 | 1,614 | 1,660 | 402,700 |
2008/10/20 | 1,544 | 1,665 | 1,522 | 1,659 | 465,600 |
2008/10/17 | 1,546 | 1,546 | 1,482 | 1,534 | 353,100 |
2008/10/16 | 1,477 | 1,515 | 1,357 | 1,435 | 406,800 |
2008/10/15 | 1,510 | 1,544 | 1,465 | 1,537 | 324,600 |
2008/10/14 | 1,443 | 1,443 | 1,396 | 1,442 | 203,500 |
2008/10/10 | 1,140 | 1,268 | 1,140 | 1,243 | 406,400 |
2008/10/09 | 1,245 | 1,365 | 1,245 | 1,300 | 347,100 |
2008/10/08 | 1,360 | 1,410 | 1,282 | 1,295 | 345,900 |
2008/10/07 | 1,405 | 1,470 | 1,405 | 1,440 | 391,400 |
2008/10/06 | 1,636 | 1,636 | 1,529 | 1,545 | 332,600 |
2008/10/03 | 1,681 | 1,712 | 1,649 | 1,666 | 234,500 |
2008/10/02 | 1,785 | 1,810 | 1,693 | 1,711 | 270,600 |
2008/10/01 | 1,834 | 1,875 | 1,767 | 1,785 | 229,200 |
2008/09/30 | 1,790 | 1,842 | 1,755 | 1,827 | 197,000 |
2008/09/29 | 1,876 | 1,933 | 1,861 | 1,871 | 349,700 |
2008/09/26 | 1,790 | 1,844 | 1,780 | 1,824 | 407,300 |
2008/09/25 | 1,794 | 1,829 | 1,745 | 1,786 | 398,400 |
2008/09/24 | 1,730 | 1,845 | 1,727 | 1,803 | 436,200 |
2008/09/22 | 1,810 | 1,830 | 1,725 | 1,737 | 401,400 |
2008/09/19 | 1,730 | 1,777 | 1,714 | 1,750 | 363,100 |
2008/09/18 | 1,682 | 1,699 | 1,634 | 1,692 | 290,500 |
2008/09/17 | 1,799 | 1,799 | 1,730 | 1,740 | 395,300 |
2008/09/16 | 1,783 | 1,808 | 1,737 | 1,798 | 349,200 |
2008/09/12 | 1,967 | 1,967 | 1,893 | 1,933 | 294,800 |
2008/09/11 | 1,970 | 2,005 | 1,941 | 1,947 | 206,600 |
2008/09/10 | 2,045 | 2,045 | 1,980 | 2,010 | 145,000 |
2008/09/09 | 2,095 | 2,110 | 2,005 | 2,010 | 134,100 |
2008/09/08 | 2,090 | 2,140 | 2,070 | 2,080 | 175,800 |
2008/09/05 | 1,996 | 2,085 | 1,986 | 2,070 | 228,000 |
2008/09/04 | 2,210 | 2,210 | 2,115 | 2,145 | 265,100 |
2008/09/03 | 2,210 | 2,230 | 2,180 | 2,205 | 170,900 |
2008/09/02 | 2,275 | 2,285 | 2,195 | 2,210 | 162,800 |
2008/09/01 | 2,335 | 2,335 | 2,290 | 2,295 | 102,500 |
2008/08/29 | 2,295 | 2,375 | 2,295 | 2,375 | 187,700 |
2008/08/28 | 2,285 | 2,295 | 2,255 | 2,290 | 81,700 |
2008/08/27 | 2,290 | 2,295 | 2,270 | 2,285 | 46,300 |
2008/08/26 | 2,255 | 2,305 | 2,245 | 2,305 | 146,300 |
2008/08/25 | 2,315 | 2,330 | 2,305 | 2,315 | 82,500 |
2008/08/22 | 2,275 | 2,285 | 2,250 | 2,255 | 98,700 |
2008/08/21 | 2,270 | 2,280 | 2,225 | 2,245 | 92,200 |
2008/08/20 | 2,220 | 2,270 | 2,220 | 2,270 | 104,000 |
2008/08/19 | 2,295 | 2,295 | 2,245 | 2,260 | 122,500 |
2008/08/18 | 2,260 | 2,370 | 2,260 | 2,320 | 124,300 |
2008/08/15 | 2,210 | 2,295 | 2,210 | 2,280 | 142,100 |
2008/08/14 | 2,255 | 2,275 | 2,240 | 2,250 | 80,200 |
2008/08/13 | 2,270 | 2,270 | 2,230 | 2,255 | 142,100 |
2008/08/12 | 2,335 | 2,355 | 2,310 | 2,310 | 89,500 |
2008/08/11 | 2,325 | 2,380 | 2,325 | 2,360 | 76,200 |
2008/08/08 | 2,340 | 2,360 | 2,310 | 2,330 | 137,400 |
2008/08/07 | 2,360 | 2,360 | 2,310 | 2,325 | 155,700 |
2008/08/06 | 2,360 | 2,375 | 2,315 | 2,320 | 327,200 |
2008/08/05 | 2,300 | 2,340 | 2,275 | 2,280 | 177,900 |
2008/08/04 | 2,365 | 2,390 | 2,290 | 2,290 | 180,600 |
2008/08/01 | 2,425 | 2,430 | 2,340 | 2,345 | 258,800 |
2008/07/31 | 2,490 | 2,515 | 2,440 | 2,465 | 213,400 |
2008/07/30 | 2,445 | 2,495 | 2,440 | 2,450 | 227,900 |
2008/07/29 | 2,410 | 2,470 | 2,370 | 2,415 | 293,900 |
2008/07/28 | 2,415 | 2,455 | 2,355 | 2,370 | 207,200 |
2008/07/25 | 2,480 | 2,520 | 2,450 | 2,495 | 197,200 |
2008/07/24 | 2,495 | 2,530 | 2,470 | 2,480 | 310,800 |
2008/07/23 | 2,385 | 2,495 | 2,385 | 2,465 | 342,800 |
2008/07/22 | 2,290 | 2,330 | 2,270 | 2,310 | 268,400 |
2008/07/18 | 2,260 | 2,285 | 2,235 | 2,250 | 241,000 |
2008/07/17 | 2,250 | 2,285 | 2,210 | 2,235 | 209,200 |
2008/07/16 | 2,275 | 2,335 | 2,230 | 2,255 | 259,600 |
2008/07/15 | 2,315 | 2,330 | 2,280 | 2,320 | 156,300 |
2008/07/14 | 2,300 | 2,380 | 2,300 | 2,335 | 173,000 |
2008/07/11 | 2,340 | 2,375 | 2,310 | 2,330 | 211,600 |
2008/07/10 | 2,365 | 2,390 | 2,360 | 2,365 | 86,600 |
2008/07/09 | 2,395 | 2,415 | 2,355 | 2,355 | 150,400 |
2008/07/08 | 2,415 | 2,420 | 2,370 | 2,375 | 121,600 |
2008/07/07 | 2,505 | 2,505 | 2,410 | 2,435 | 217,400 |
2008/07/04 | 2,530 | 2,530 | 2,480 | 2,500 | 172,100 |
2008/07/03 | 2,490 | 2,515 | 2,445 | 2,510 | 187,600 |
2008/07/02 | 2,540 | 2,550 | 2,455 | 2,460 | 151,800 |
2008/07/01 | 2,510 | 2,565 | 2,490 | 2,500 | 170,900 |
2008/06/30 | 2,505 | 2,530 | 2,490 | 2,505 | 121,700 |
2008/06/27 | 2,405 | 2,470 | 2,400 | 2,445 | 336,200 |
2008/06/26 | 2,515 | 2,530 | 2,475 | 2,500 | 125,400 |
2008/06/25 | 2,490 | 2,510 | 2,445 | 2,495 | 136,700 |
2008/06/24 | 2,515 | 2,540 | 2,485 | 2,495 | 200,700 |
2008/06/23 | 2,425 | 2,505 | 2,420 | 2,485 | 106,800 |
2008/06/20 | 2,520 | 2,520 | 2,475 | 2,475 | 105,800 |
2008/06/19 | 2,540 | 2,540 | 2,460 | 2,480 | 132,200 |
2008/06/18 | 2,515 | 2,540 | 2,490 | 2,525 | 154,800 |
2008/06/17 | 2,525 | 2,555 | 2,510 | 2,540 | 107,300 |
2008/06/16 | 2,535 | 2,565 | 2,500 | 2,525 | 140,700 |
2008/06/13 | 2,445 | 2,510 | 2,445 | 2,495 | 194,000 |
2008/06/12 | 2,475 | 2,475 | 2,420 | 2,430 | 244,500 |
2008/06/11 | 2,450 | 2,480 | 2,425 | 2,470 | 131,400 |
2008/06/10 | 2,465 | 2,480 | 2,435 | 2,435 | 97,100 |
2008/06/09 | 2,425 | 2,470 | 2,420 | 2,430 | 111,900 |
2008/06/06 | 2,510 | 2,525 | 2,435 | 2,440 | 183,300 |
2008/06/05 | 2,460 | 2,490 | 2,445 | 2,490 | 72,500 |
2008/06/04 | 2,460 | 2,485 | 2,435 | 2,470 | 114,500 |
2008/06/03 | 2,425 | 2,445 | 2,400 | 2,420 | 305,100 |
2008/06/02 | 2,475 | 2,505 | 2,435 | 2,490 | 133,700 |
2008/05/30 | 2,445 | 2,475 | 2,405 | 2,475 | 239,200 |
2008/05/29 | 2,370 | 2,425 | 2,330 | 2,405 | 249,300 |
2008/05/28 | 2,345 | 2,355 | 2,285 | 2,300 | 304,000 |
2008/05/27 | 2,330 | 2,360 | 2,320 | 2,350 | 72,900 |
2008/05/26 | 2,400 | 2,400 | 2,320 | 2,330 | 141,100 |
2008/05/23 | 2,435 | 2,445 | 2,395 | 2,395 | 165,600 |
2008/05/22 | 2,390 | 2,410 | 2,345 | 2,400 | 104,000 |
2008/05/21 | 2,425 | 2,435 | 2,365 | 2,385 | 150,500 |
2008/05/20 | 2,445 | 2,460 | 2,380 | 2,420 | 221,700 |
2008/05/19 | 2,390 | 2,450 | 2,360 | 2,440 | 280,800 |
2008/05/16 | 2,390 | 2,390 | 2,305 | 2,375 | 274,200 |
2008/05/15 | 2,355 | 2,475 | 2,355 | 2,405 | 437,400 |
2008/05/14 | 2,295 | 2,335 | 2,290 | 2,315 | 120,000 |
2008/05/13 | 2,230 | 2,260 | 2,215 | 2,255 | 55,800 |
2008/05/12 | 2,220 | 2,250 | 2,215 | 2,240 | 90,600 |
2008/05/09 | 2,305 | 2,310 | 2,225 | 2,260 | 239,700 |
2008/05/08 | 2,305 | 2,360 | 2,265 | 2,325 | 210,500 |
2008/05/07 | 2,450 | 2,450 | 2,315 | 2,375 | 198,700 |
2008/05/02 | 2,280 | 2,315 | 2,255 | 2,310 | 182,900 |
2008/05/01 | 2,225 | 2,260 | 2,225 | 2,240 | 103,000 |
2008/04/30 | 2,255 | 2,275 | 2,220 | 2,240 | 209,700 |
2008/04/28 | 2,250 | 2,275 | 2,230 | 2,255 | 106,600 |
2008/04/25 | 2,245 | 2,265 | 2,225 | 2,245 | 173,200 |
2008/04/24 | 2,245 | 2,245 | 2,210 | 2,220 | 84,600 |
2008/04/23 | 2,250 | 2,250 | 2,215 | 2,245 | 106,200 |
2008/04/22 | 2,250 | 2,255 | 2,190 | 2,240 | 201,300 |
2008/04/21 | 2,215 | 2,255 | 2,165 | 2,250 | 217,300 |
2008/04/18 | 2,215 | 2,215 | 2,150 | 2,200 | 102,600 |
2008/04/17 | 2,240 | 2,245 | 2,190 | 2,205 | 78,800 |
2008/04/16 | 2,185 | 2,210 | 2,185 | 2,210 | 74,100 |
2008/04/15 | 2,185 | 2,195 | 2,140 | 2,160 | 131,700 |
2008/04/14 | 2,180 | 2,200 | 2,160 | 2,185 | 141,300 |
2008/04/11 | 2,165 | 2,205 | 2,130 | 2,190 | 149,500 |
2008/04/10 | 2,140 | 2,160 | 2,115 | 2,130 | 120,000 |
2008/04/09 | 2,245 | 2,255 | 2,190 | 2,210 | 64,300 |
2008/04/08 | 2,260 | 2,275 | 2,230 | 2,245 | 102,400 |
2008/04/07 | 2,265 | 2,315 | 2,245 | 2,300 | 135,300 |
2008/04/04 | 2,290 | 2,315 | 2,285 | 2,290 | 115,000 |
2008/04/03 | 2,300 | 2,330 | 2,270 | 2,330 | 156,300 |
2008/04/02 | 2,315 | 2,345 | 2,270 | 2,295 | 196,800 |
2008/04/01 | 2,290 | 2,330 | 2,255 | 2,280 | 217,300 |
2008/03/31 | 2,330 | 2,335 | 2,260 | 2,295 | 231,900 |
2008/03/28 | 2,290 | 2,360 | 2,255 | 2,360 | 146,500 |
2008/03/27 | 2,300 | 2,355 | 2,285 | 2,330 | 155,500 |
2008/03/26 | 2,290 | 2,345 | 2,290 | 2,330 | 117,200 |
2008/03/25 | 2,380 | 2,410 | 2,325 | 2,360 | 255,300 |
2008/03/24 | 2,305 | 2,345 | 2,265 | 2,285 | 117,900 |
2008/03/21 | 2,200 | 2,305 | 2,190 | 2,295 | 211,300 |
2008/03/19 | 2,225 | 2,235 | 2,160 | 2,195 | 180,800 |
2008/03/18 | 2,130 | 2,165 | 2,100 | 2,145 | 196,700 |
2008/03/17 | 2,150 | 2,165 | 2,095 | 2,140 | 208,600 |
2008/03/14 | 2,235 | 2,240 | 2,160 | 2,180 | 247,700 |
2008/03/13 | 2,290 | 2,290 | 2,225 | 2,240 | 191,600 |
2008/03/12 | 2,300 | 2,345 | 2,280 | 2,290 | 258,900 |
2008/03/11 | 2,135 | 2,275 | 2,110 | 2,255 | 377,400 |
2008/03/10 | 2,240 | 2,290 | 2,105 | 2,130 | 435,500 |
2008/03/07 | 2,230 | 2,275 | 2,205 | 2,245 | 399,300 |
2008/03/06 | 2,265 | 2,310 | 2,245 | 2,290 | 279,600 |
2008/03/05 | 2,155 | 2,185 | 2,135 | 2,165 | 202,300 |
2008/03/04 | 2,205 | 2,205 | 2,135 | 2,150 | 177,400 |
2008/03/03 | 2,155 | 2,190 | 2,125 | 2,150 | 238,700 |
2008/02/29 | 2,315 | 2,330 | 2,230 | 2,275 | 301,400 |
2008/02/28 | 2,335 | 2,375 | 2,325 | 2,355 | 196,400 |
2008/02/27 | 2,365 | 2,395 | 2,355 | 2,375 | 340,900 |
2008/02/26 | 2,275 | 2,310 | 2,270 | 2,285 | 338,900 |
2008/02/25 | 2,240 | 2,250 | 2,185 | 2,205 | 184,200 |
2008/02/22 | 2,230 | 2,235 | 2,195 | 2,225 | 136,700 |
2008/02/21 | 2,170 | 2,235 | 2,170 | 2,225 | 178,400 |
2008/02/20 | 2,225 | 2,225 | 2,135 | 2,150 | 203,600 |
2008/02/19 | 2,250 | 2,260 | 2,190 | 2,210 | 175,100 |
2008/02/18 | 2,200 | 2,265 | 2,190 | 2,210 | 115,200 |
2008/02/15 | 2,220 | 2,230 | 2,160 | 2,190 | 298,500 |
2008/02/14 | 2,290 | 2,290 | 2,200 | 2,200 | 353,600 |
2008/02/13 | 2,215 | 2,245 | 2,155 | 2,170 | 236,200 |
2008/02/12 | 2,230 | 2,290 | 2,220 | 2,230 | 120,800 |
2008/02/08 | 2,280 | 2,325 | 2,260 | 2,270 | 107,100 |
2008/02/07 | 2,265 | 2,320 | 2,225 | 2,290 | 106,900 |
2008/02/06 | 2,320 | 2,345 | 2,250 | 2,285 | 237,200 |
2008/02/05 | 2,475 | 2,485 | 2,405 | 2,425 | 180,400 |
2008/02/04 | 2,495 | 2,510 | 2,435 | 2,450 | 179,800 |
2008/02/01 | 2,345 | 2,445 | 2,345 | 2,395 | 314,700 |
2008/01/31 | 2,235 | 2,415 | 2,230 | 2,365 | 463,100 |
2008/01/30 | 2,295 | 2,365 | 2,155 | 2,195 | 528,300 |
2008/01/29 | 2,310 | 2,400 | 2,265 | 2,325 | 218,500 |
2008/01/28 | 2,360 | 2,395 | 2,290 | 2,305 | 161,500 |
2008/01/25 | 2,380 | 2,400 | 2,340 | 2,400 | 169,100 |
2008/01/24 | 2,265 | 2,305 | 2,230 | 2,300 | 233,500 |
2008/01/23 | 2,200 | 2,240 | 2,155 | 2,195 | 210,200 |
2008/01/22 | 2,235 | 2,235 | 2,120 | 2,125 | 201,000 |
2008/01/21 | 2,315 | 2,345 | 2,245 | 2,250 | 157,800 |
2008/01/18 | 2,170 | 2,380 | 2,150 | 2,350 | 287,600 |
2008/01/17 | 2,195 | 2,275 | 2,165 | 2,235 | 351,100 |
2008/01/16 | 2,250 | 2,315 | 2,205 | 2,235 | 239,600 |
2008/01/15 | 2,415 | 2,455 | 2,340 | 2,365 | 391,800 |
2008/01/11 | 2,470 | 2,490 | 2,400 | 2,405 | 260,900 |
2008/01/10 | 2,495 | 2,535 | 2,460 | 2,465 | 233,700 |
2008/01/09 | 2,440 | 2,520 | 2,420 | 2,510 | 126,500 |
2008/01/08 | 2,470 | 2,540 | 2,440 | 2,495 | 139,100 |
2008/01/07 | 2,470 | 2,515 | 2,440 | 2,485 | 181,300 |
2008/01/04 | 2,620 | 2,680 | 2,520 | 2,525 | 108,000 |