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
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

このページの先頭へ