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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,859 | 1,859 | 1,821 | 1,845 | 109,200 |
| 2009/12/29 | 1,826 | 1,859 | 1,826 | 1,859 | 128,600 |
| 2009/12/28 | 1,820 | 1,858 | 1,819 | 1,842 | 105,300 |
| 2009/12/25 | 1,853 | 1,853 | 1,813 | 1,824 | 133,600 |
| 2009/12/24 | 1,816 | 1,856 | 1,796 | 1,853 | 186,900 |
| 2009/12/22 | 1,800 | 1,817 | 1,775 | 1,806 | 173,800 |
| 2009/12/21 | 1,758 | 1,790 | 1,753 | 1,781 | 210,800 |
| 2009/12/18 | 1,739 | 1,788 | 1,730 | 1,758 | 396,900 |
| 2009/12/17 | 1,728 | 1,740 | 1,716 | 1,730 | 142,100 |
| 2009/12/16 | 1,708 | 1,747 | 1,705 | 1,735 | 254,800 |
| 2009/12/15 | 1,747 | 1,753 | 1,730 | 1,734 | 126,100 |
| 2009/12/14 | 1,755 | 1,755 | 1,700 | 1,747 | 171,000 |
| 2009/12/11 | 1,702 | 1,732 | 1,680 | 1,726 | 162,600 |
| 2009/12/10 | 1,700 | 1,736 | 1,669 | 1,672 | 272,400 |
| 2009/12/09 | 1,766 | 1,767 | 1,722 | 1,726 | 189,400 |
| 2009/12/08 | 1,766 | 1,796 | 1,758 | 1,766 | 270,500 |
| 2009/12/07 | 1,786 | 1,833 | 1,785 | 1,815 | 390,700 |
| 2009/12/04 | 1,759 | 1,764 | 1,719 | 1,757 | 198,500 |
| 2009/12/03 | 1,710 | 1,749 | 1,708 | 1,746 | 319,400 |
| 2009/12/02 | 1,663 | 1,700 | 1,636 | 1,662 | 266,000 |
| 2009/12/01 | 1,549 | 1,648 | 1,544 | 1,645 | 500,500 |
| 2009/11/30 | 1,555 | 1,605 | 1,542 | 1,554 | 416,600 |
| 2009/11/27 | 1,580 | 1,580 | 1,534 | 1,545 | 346,300 |
| 2009/11/26 | 1,558 | 1,605 | 1,550 | 1,589 | 352,200 |
| 2009/11/25 | 1,560 | 1,599 | 1,543 | 1,568 | 368,600 |
| 2009/11/24 | 1,588 | 1,595 | 1,559 | 1,568 | 290,700 |
| 2009/11/20 | 1,572 | 1,608 | 1,559 | 1,580 | 326,200 |
| 2009/11/19 | 1,600 | 1,620 | 1,574 | 1,602 | 283,600 |
| 2009/11/18 | 1,636 | 1,656 | 1,604 | 1,620 | 322,500 |
| 2009/11/17 | 1,666 | 1,719 | 1,651 | 1,661 | 342,400 |
| 2009/11/16 | 1,681 | 1,691 | 1,645 | 1,666 | 259,100 |
| 2009/11/13 | 1,660 | 1,694 | 1,653 | 1,680 | 330,600 |
| 2009/11/12 | 1,674 | 1,698 | 1,629 | 1,644 | 282,500 |
| 2009/11/11 | 1,706 | 1,728 | 1,667 | 1,674 | 201,100 |
| 2009/11/10 | 1,720 | 1,761 | 1,712 | 1,719 | 294,500 |
| 2009/11/09 | 1,751 | 1,751 | 1,699 | 1,700 | 556,700 |
| 2009/11/06 | 1,770 | 1,780 | 1,714 | 1,721 | 311,900 |
| 2009/11/05 | 1,770 | 1,791 | 1,732 | 1,750 | 197,800 |
| 2009/11/04 | 1,802 | 1,806 | 1,774 | 1,778 | 331,500 |
| 2009/11/02 | 1,850 | 1,880 | 1,799 | 1,821 | 352,100 |
| 2009/10/30 | 1,753 | 1,886 | 1,747 | 1,879 | 723,500 |
| 2009/10/29 | 1,772 | 1,794 | 1,687 | 1,701 | 625,200 |
| 2009/10/28 | 1,880 | 1,885 | 1,819 | 1,830 | 203,800 |
| 2009/10/27 | 1,890 | 1,895 | 1,838 | 1,867 | 321,100 |
| 2009/10/26 | 1,830 | 1,934 | 1,820 | 1,925 | 475,900 |
| 2009/10/23 | 1,825 | 1,841 | 1,813 | 1,828 | 250,600 |
| 2009/10/22 | 1,835 | 1,843 | 1,749 | 1,795 | 427,900 |
| 2009/10/21 | 1,814 | 1,842 | 1,798 | 1,835 | 204,400 |
| 2009/10/20 | 1,841 | 1,842 | 1,792 | 1,806 | 141,000 |
| 2009/10/19 | 1,809 | 1,819 | 1,747 | 1,811 | 258,700 |
| 2009/10/16 | 1,813 | 1,845 | 1,774 | 1,810 | 230,400 |
| 2009/10/15 | 1,845 | 1,845 | 1,807 | 1,821 | 157,000 |
| 2009/10/14 | 1,801 | 1,819 | 1,770 | 1,800 | 205,000 |
| 2009/10/13 | 1,774 | 1,840 | 1,763 | 1,820 | 374,300 |
| 2009/10/09 | 1,709 | 1,738 | 1,694 | 1,735 | 222,700 |
| 2009/10/08 | 1,697 | 1,734 | 1,682 | 1,709 | 256,500 |
| 2009/10/07 | 1,644 | 1,693 | 1,642 | 1,681 | 366,900 |
| 2009/10/06 | 1,623 | 1,652 | 1,616 | 1,639 | 258,300 |
| 2009/10/05 | 1,651 | 1,660 | 1,618 | 1,623 | 224,100 |
| 2009/10/02 | 1,687 | 1,708 | 1,632 | 1,667 | 354,200 |
| 2009/10/01 | 1,753 | 1,789 | 1,740 | 1,751 | 227,700 |
| 2009/09/30 | 1,766 | 1,791 | 1,759 | 1,791 | 208,900 |
| 2009/09/29 | 1,707 | 1,770 | 1,678 | 1,745 | 288,400 |
| 2009/09/28 | 1,705 | 1,718 | 1,692 | 1,708 | 318,200 |
| 2009/09/25 | 1,754 | 1,770 | 1,725 | 1,746 | 206,700 |
| 2009/09/24 | 1,700 | 1,754 | 1,688 | 1,754 | 459,100 |
| 2009/09/18 | 1,700 | 1,700 | 1,677 | 1,696 | 248,900 |
| 2009/09/17 | 1,590 | 1,704 | 1,590 | 1,700 | 462,300 |
| 2009/09/16 | 1,572 | 1,597 | 1,554 | 1,564 | 163,900 |
| 2009/09/15 | 1,600 | 1,600 | 1,566 | 1,572 | 141,700 |
| 2009/09/14 | 1,645 | 1,646 | 1,576 | 1,593 | 123,000 |
| 2009/09/11 | 1,695 | 1,718 | 1,641 | 1,645 | 371,900 |
| 2009/09/10 | 1,632 | 1,679 | 1,615 | 1,661 | 187,800 |
| 2009/09/09 | 1,616 | 1,646 | 1,600 | 1,607 | 190,600 |
| 2009/09/08 | 1,629 | 1,653 | 1,611 | 1,646 | 156,300 |
| 2009/09/07 | 1,612 | 1,625 | 1,600 | 1,616 | 148,600 |
| 2009/09/04 | 1,580 | 1,620 | 1,570 | 1,605 | 155,500 |
| 2009/09/03 | 1,637 | 1,638 | 1,607 | 1,609 | 144,800 |
| 2009/09/02 | 1,659 | 1,659 | 1,632 | 1,640 | 171,400 |
| 2009/09/01 | 1,659 | 1,689 | 1,648 | 1,676 | 176,900 |
| 2009/08/31 | 1,650 | 1,676 | 1,625 | 1,658 | 394,500 |
| 2009/08/28 | 1,663 | 1,672 | 1,643 | 1,654 | 179,500 |
| 2009/08/27 | 1,688 | 1,688 | 1,643 | 1,661 | 189,400 |
| 2009/08/26 | 1,690 | 1,696 | 1,673 | 1,687 | 151,700 |
| 2009/08/25 | 1,688 | 1,715 | 1,684 | 1,690 | 175,100 |
| 2009/08/24 | 1,728 | 1,730 | 1,700 | 1,712 | 124,100 |
| 2009/08/21 | 1,717 | 1,717 | 1,650 | 1,678 | 289,600 |
| 2009/08/20 | 1,660 | 1,711 | 1,647 | 1,706 | 205,200 |
| 2009/08/19 | 1,652 | 1,698 | 1,645 | 1,666 | 161,300 |
| 2009/08/18 | 1,642 | 1,681 | 1,641 | 1,665 | 98,100 |
| 2009/08/17 | 1,717 | 1,717 | 1,669 | 1,672 | 173,300 |
| 2009/08/14 | 1,709 | 1,735 | 1,709 | 1,717 | 122,700 |
| 2009/08/13 | 1,700 | 1,736 | 1,695 | 1,728 | 200,100 |
| 2009/08/12 | 1,710 | 1,730 | 1,692 | 1,696 | 200,100 |
| 2009/08/11 | 1,740 | 1,760 | 1,728 | 1,740 | 154,100 |
| 2009/08/10 | 1,707 | 1,737 | 1,692 | 1,723 | 364,100 |
| 2009/08/07 | 1,696 | 1,699 | 1,640 | 1,677 | 153,600 |
| 2009/08/06 | 1,650 | 1,710 | 1,650 | 1,687 | 200,500 |
| 2009/08/05 | 1,711 | 1,734 | 1,662 | 1,667 | 266,000 |
| 2009/08/04 | 1,775 | 1,800 | 1,710 | 1,719 | 274,900 |
| 2009/08/03 | 1,733 | 1,759 | 1,706 | 1,706 | 229,300 |
| 2009/07/31 | 1,708 | 1,750 | 1,693 | 1,730 | 271,700 |
| 2009/07/30 | 1,650 | 1,704 | 1,650 | 1,683 | 641,100 |
| 2009/07/29 | 1,510 | 1,682 | 1,481 | 1,671 | 850,600 |
| 2009/07/28 | 1,536 | 1,536 | 1,471 | 1,510 | 259,000 |
| 2009/07/27 | 1,539 | 1,539 | 1,514 | 1,523 | 199,500 |
| 2009/07/24 | 1,510 | 1,520 | 1,490 | 1,509 | 382,500 |
| 2009/07/23 | 1,480 | 1,508 | 1,476 | 1,491 | 166,300 |
| 2009/07/22 | 1,490 | 1,510 | 1,476 | 1,495 | 183,700 |
| 2009/07/21 | 1,442 | 1,470 | 1,433 | 1,464 | 283,400 |
| 2009/07/17 | 1,466 | 1,473 | 1,411 | 1,422 | 146,700 |
| 2009/07/16 | 1,468 | 1,468 | 1,414 | 1,433 | 136,500 |
| 2009/07/15 | 1,412 | 1,433 | 1,390 | 1,431 | 268,600 |
| 2009/07/14 | 1,359 | 1,410 | 1,337 | 1,384 | 461,300 |
| 2009/07/13 | 1,486 | 1,486 | 1,374 | 1,379 | 342,200 |
| 2009/07/10 | 1,431 | 1,483 | 1,420 | 1,475 | 375,900 |
| 2009/07/09 | 1,473 | 1,473 | 1,417 | 1,432 | 326,300 |
| 2009/07/08 | 1,506 | 1,517 | 1,487 | 1,503 | 348,400 |
| 2009/07/07 | 1,485 | 1,535 | 1,475 | 1,486 | 253,700 |
| 2009/07/06 | 1,491 | 1,526 | 1,477 | 1,496 | 171,800 |
| 2009/07/03 | 1,509 | 1,554 | 1,493 | 1,511 | 423,100 |
| 2009/07/02 | 1,497 | 1,512 | 1,476 | 1,489 | 297,100 |
| 2009/07/01 | 1,499 | 1,530 | 1,484 | 1,506 | 201,000 |
| 2009/06/30 | 1,501 | 1,512 | 1,472 | 1,496 | 278,100 |
| 2009/06/29 | 1,511 | 1,520 | 1,464 | 1,481 | 152,600 |
| 2009/06/26 | 1,500 | 1,535 | 1,482 | 1,507 | 411,600 |
| 2009/06/25 | 1,454 | 1,532 | 1,425 | 1,520 | 535,800 |
| 2009/06/24 | 1,384 | 1,452 | 1,370 | 1,446 | 930,400 |
| 2009/06/23 | 1,335 | 1,365 | 1,332 | 1,344 | 286,200 |
| 2009/06/22 | 1,337 | 1,385 | 1,322 | 1,375 | 197,600 |
| 2009/06/19 | 1,364 | 1,368 | 1,332 | 1,351 | 369,400 |
| 2009/06/18 | 1,361 | 1,370 | 1,330 | 1,368 | 344,500 |
| 2009/06/17 | 1,284 | 1,377 | 1,278 | 1,372 | 660,100 |
| 2009/06/16 | 1,251 | 1,265 | 1,250 | 1,261 | 302,000 |
| 2009/06/15 | 1,250 | 1,292 | 1,250 | 1,278 | 424,400 |
| 2009/06/12 | 1,281 | 1,297 | 1,264 | 1,284 | 330,600 |
| 2009/06/11 | 1,306 | 1,318 | 1,289 | 1,297 | 180,900 |
| 2009/06/10 | 1,282 | 1,315 | 1,282 | 1,305 | 268,100 |
| 2009/06/09 | 1,289 | 1,310 | 1,284 | 1,296 | 338,200 |
| 2009/06/08 | 1,272 | 1,304 | 1,272 | 1,288 | 180,300 |
| 2009/06/05 | 1,285 | 1,307 | 1,276 | 1,292 | 205,400 |
| 2009/06/04 | 1,275 | 1,288 | 1,247 | 1,276 | 448,500 |
| 2009/06/03 | 1,280 | 1,329 | 1,275 | 1,315 | 564,800 |
| 2009/06/02 | 1,266 | 1,288 | 1,263 | 1,270 | 266,200 |
| 2009/06/01 | 1,252 | 1,276 | 1,237 | 1,260 | 308,000 |
| 2009/05/29 | 1,268 | 1,276 | 1,250 | 1,264 | 322,800 |
| 2009/05/28 | 1,200 | 1,256 | 1,193 | 1,248 | 428,400 |
| 2009/05/27 | 1,234 | 1,256 | 1,197 | 1,202 | 516,800 |
| 2009/05/26 | 1,238 | 1,244 | 1,215 | 1,231 | 233,400 |
| 2009/05/25 | 1,230 | 1,246 | 1,221 | 1,231 | 344,000 |
| 2009/05/22 | 1,212 | 1,222 | 1,182 | 1,199 | 1,053,800 |
| 2009/05/21 | 1,292 | 1,340 | 1,285 | 1,309 | 445,000 |
| 2009/05/20 | 1,307 | 1,342 | 1,300 | 1,332 | 468,700 |
| 2009/05/19 | 1,263 | 1,274 | 1,241 | 1,267 | 537,000 |
| 2009/05/18 | 1,235 | 1,235 | 1,195 | 1,203 | 518,100 |
| 2009/05/15 | 1,200 | 1,236 | 1,196 | 1,223 | 363,500 |
| 2009/05/14 | 1,247 | 1,250 | 1,207 | 1,213 | 647,700 |
| 2009/05/13 | 1,290 | 1,312 | 1,164 | 1,187 | 725,500 |
| 2009/05/12 | 1,308 | 1,324 | 1,298 | 1,300 | 234,500 |
| 2009/05/11 | 1,353 | 1,357 | 1,303 | 1,308 | 262,900 |
| 2009/05/08 | 1,330 | 1,354 | 1,324 | 1,334 | 295,000 |
| 2009/05/07 | 1,385 | 1,385 | 1,337 | 1,360 | 416,200 |
| 2009/05/01 | 1,340 | 1,390 | 1,302 | 1,325 | 541,800 |
| 2009/04/30 | 1,298 | 1,312 | 1,274 | 1,302 | 394,200 |
| 2009/04/28 | 1,306 | 1,333 | 1,235 | 1,240 | 286,400 |
| 2009/04/27 | 1,280 | 1,302 | 1,251 | 1,286 | 223,000 |
| 2009/04/24 | 1,307 | 1,335 | 1,267 | 1,283 | 358,800 |
| 2009/04/23 | 1,342 | 1,367 | 1,308 | 1,359 | 422,300 |
| 2009/04/22 | 1,320 | 1,331 | 1,288 | 1,322 | 332,200 |
| 2009/04/21 | 1,289 | 1,289 | 1,233 | 1,274 | 263,500 |
| 2009/04/20 | 1,272 | 1,305 | 1,252 | 1,293 | 307,500 |
| 2009/04/17 | 1,265 | 1,304 | 1,233 | 1,292 | 272,200 |
| 2009/04/16 | 1,281 | 1,321 | 1,249 | 1,253 | 665,700 |
| 2009/04/15 | 1,300 | 1,319 | 1,270 | 1,281 | 450,900 |
| 2009/04/14 | 1,330 | 1,370 | 1,302 | 1,341 | 420,600 |
| 2009/04/13 | 1,314 | 1,353 | 1,303 | 1,338 | 435,200 |
| 2009/04/10 | 1,215 | 1,296 | 1,190 | 1,291 | 548,400 |
| 2009/04/09 | 1,176 | 1,219 | 1,162 | 1,215 | 297,100 |
| 2009/04/08 | 1,140 | 1,162 | 1,126 | 1,144 | 238,300 |
| 2009/04/07 | 1,190 | 1,220 | 1,164 | 1,170 | 326,400 |
| 2009/04/06 | 1,190 | 1,225 | 1,152 | 1,161 | 431,700 |
| 2009/04/03 | 1,236 | 1,243 | 1,180 | 1,183 | 708,200 |
| 2009/04/02 | 1,150 | 1,245 | 1,139 | 1,216 | 519,800 |
| 2009/04/01 | 1,066 | 1,141 | 1,066 | 1,138 | 378,900 |
| 2009/03/31 | 1,055 | 1,095 | 1,038 | 1,067 | 534,500 |
| 2009/03/30 | 1,116 | 1,175 | 1,069 | 1,074 | 635,900 |
| 2009/03/27 | 1,079 | 1,125 | 1,065 | 1,096 | 398,500 |
| 2009/03/26 | 1,077 | 1,092 | 1,071 | 1,078 | 330,000 |
| 2009/03/25 | 1,111 | 1,111 | 1,083 | 1,096 | 379,900 |
| 2009/03/24 | 1,096 | 1,107 | 1,057 | 1,092 | 479,300 |
| 2009/03/23 | 1,066 | 1,081 | 1,046 | 1,076 | 208,600 |
| 2009/03/19 | 1,113 | 1,114 | 1,039 | 1,046 | 282,300 |
| 2009/03/18 | 1,121 | 1,129 | 1,090 | 1,112 | 512,100 |
| 2009/03/17 | 1,040 | 1,102 | 1,039 | 1,101 | 767,000 |
| 2009/03/16 | 982 | 1,060 | 982 | 1,049 | 520,600 |
| 2009/03/13 | 974 | 980 | 960 | 980 | 475,800 |
| 2009/03/12 | 916 | 954 | 911 | 934 | 523,900 |
| 2009/03/11 | 909 | 913 | 890 | 906 | 240,800 |
| 2009/03/10 | 901 | 904 | 878 | 882 | 255,000 |
| 2009/03/09 | 906 | 921 | 893 | 911 | 151,600 |
| 2009/03/06 | 915 | 938 | 912 | 916 | 231,600 |
| 2009/03/05 | 934 | 949 | 913 | 935 | 266,400 |
| 2009/03/04 | 906 | 941 | 906 | 936 | 225,600 |
| 2009/03/03 | 912 | 939 | 901 | 921 | 367,300 |
| 2009/03/02 | 900 | 925 | 891 | 912 | 446,300 |
| 2009/02/27 | 925 | 925 | 893 | 899 | 476,100 |
| 2009/02/26 | 939 | 949 | 919 | 927 | 321,900 |
| 2009/02/25 | 945 | 945 | 903 | 945 | 654,200 |
| 2009/02/24 | 884 | 916 | 877 | 914 | 400,100 |
| 2009/02/23 | 894 | 895 | 859 | 884 | 244,300 |
| 2009/02/20 | 902 | 908 | 872 | 902 | 352,800 |
| 2009/02/19 | 888 | 913 | 878 | 912 | 341,000 |
| 2009/02/18 | 870 | 886 | 866 | 878 | 336,100 |
| 2009/02/17 | 855 | 887 | 851 | 887 | 467,600 |
| 2009/02/16 | 820 | 892 | 819 | 870 | 1,005,700 |
| 2009/02/13 | 795 | 800 | 779 | 799 | 312,500 |
| 2009/02/12 | 760 | 797 | 750 | 785 | 612,200 |
| 2009/02/10 | 797 | 811 | 764 | 770 | 323,400 |
| 2009/02/09 | 825 | 825 | 791 | 793 | 258,400 |
| 2009/02/06 | 809 | 832 | 783 | 795 | 615,700 |
| 2009/02/05 | 794 | 820 | 775 | 808 | 378,100 |
| 2009/02/04 | 755 | 790 | 752 | 786 | 354,200 |
| 2009/02/03 | 764 | 776 | 742 | 760 | 350,300 |
| 2009/02/02 | 790 | 790 | 718 | 754 | 826,900 |
| 2009/01/30 | 838 | 838 | 803 | 812 | 326,500 |
| 2009/01/29 | 860 | 865 | 833 | 838 | 582,400 |
| 2009/01/28 | 858 | 885 | 832 | 851 | 711,100 |
| 2009/01/27 | 896 | 910 | 868 | 873 | 496,300 |
| 2009/01/26 | 891 | 902 | 881 | 886 | 269,600 |
| 2009/01/23 | 903 | 903 | 890 | 894 | 252,000 |
| 2009/01/22 | 902 | 920 | 881 | 903 | 397,800 |
| 2009/01/21 | 903 | 916 | 900 | 901 | 335,000 |
| 2009/01/20 | 950 | 953 | 906 | 923 | 223,300 |
| 2009/01/19 | 954 | 967 | 948 | 956 | 114,700 |
| 2009/01/16 | 935 | 965 | 935 | 960 | 284,900 |
| 2009/01/15 | 940 | 943 | 928 | 932 | 380,300 |
| 2009/01/14 | 914 | 965 | 914 | 956 | 332,200 |
| 2009/01/13 | 927 | 927 | 897 | 913 | 626,400 |
| 2009/01/09 | 986 | 987 | 948 | 968 | 692,200 |
| 2009/01/08 | 954 | 1,014 | 941 | 996 | 1,011,500 |
| 2009/01/07 | 957 | 1,004 | 939 | 994 | 1,041,500 |
| 2009/01/06 | 910 | 954 | 910 | 952 | 400,300 |
| 2009/01/05 | 910 | 923 | 906 | 915 | 187,200 |