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
2010/12/30 2,206 2,212 2,188 2,201 165,100
2010/12/29 2,192 2,208 2,191 2,205 142,600
2010/12/28 2,195 2,202 2,171 2,192 93,900
2010/12/27 2,165 2,197 2,160 2,185 123,200
2010/12/24 2,197 2,200 2,172 2,180 163,800
2010/12/22 2,202 2,244 2,160 2,175 414,600
2010/12/21 2,227 2,249 2,218 2,230 225,100
2010/12/20 2,302 2,302 2,174 2,207 574,300
2010/12/17 2,327 2,346 2,300 2,307 291,100
2010/12/16 2,364 2,364 2,327 2,336 165,400
2010/12/15 2,370 2,384 2,340 2,375 210,200
2010/12/14 2,345 2,366 2,338 2,352 258,800
2010/12/13 2,286 2,328 2,282 2,328 162,000
2010/12/10 2,302 2,326 2,260 2,286 314,700
2010/12/09 2,323 2,372 2,320 2,334 238,600
2010/12/08 2,319 2,323 2,294 2,305 123,100
2010/12/07 2,287 2,323 2,284 2,303 266,000
2010/12/06 2,286 2,295 2,267 2,281 167,800
2010/12/03 2,295 2,309 2,276 2,284 236,100
2010/12/02 2,260 2,285 2,260 2,280 225,500
2010/12/01 2,242 2,242 2,201 2,234 286,700
2010/11/30 2,239 2,249 2,204 2,204 191,700
2010/11/29 2,261 2,275 2,214 2,238 243,600
2010/11/26 2,258 2,262 2,228 2,228 140,200
2010/11/25 2,255 2,266 2,214 2,250 256,300
2010/11/24 2,237 2,277 2,220 2,253 318,700
2010/11/22 2,239 2,276 2,213 2,259 277,000
2010/11/19 2,300 2,300 2,207 2,220 274,100
2010/11/18 2,220 2,260 2,196 2,260 342,700
2010/11/17 2,147 2,217 2,140 2,210 247,000
2010/11/16 2,169 2,180 2,139 2,146 139,300
2010/11/15 2,135 2,162 2,133 2,153 165,500
2010/11/12 2,219 2,219 2,154 2,154 217,400
2010/11/11 2,180 2,233 2,177 2,225 464,200
2010/11/10 2,115 2,175 2,115 2,173 261,700
2010/11/09 2,131 2,154 2,118 2,132 163,600
2010/11/08 2,072 2,166 2,057 2,160 387,900
2010/11/05 2,040 2,067 2,035 2,064 282,700
2010/11/04 2,011 2,042 1,976 2,002 236,400
2010/11/02 2,010 2,010 1,983 1,999 218,700
2010/11/01 2,008 2,023 1,986 1,998 274,200
2010/10/29 1,960 2,029 1,959 2,027 345,100
2010/10/28 1,966 2,010 1,950 1,970 574,700
2010/10/27 1,938 1,981 1,929 1,965 286,000
2010/10/26 1,916 1,941 1,907 1,913 228,100
2010/10/25 1,951 1,955 1,923 1,934 255,200
2010/10/22 1,946 1,972 1,939 1,961 178,700
2010/10/21 1,960 1,976 1,946 1,959 206,900
2010/10/20 1,948 1,966 1,931 1,963 109,900
2010/10/19 1,953 1,985 1,948 1,979 153,200
2010/10/18 1,981 1,988 1,953 1,966 145,800
2010/10/15 1,959 1,981 1,946 1,976 139,200
2010/10/14 1,962 1,973 1,946 1,958 209,800
2010/10/13 1,935 1,987 1,935 1,961 295,900
2010/10/12 1,985 1,985 1,889 1,906 216,100
2010/10/08 2,000 2,005 1,964 1,972 363,900
2010/10/07 2,037 2,047 2,011 2,024 188,400
2010/10/06 2,068 2,070 2,044 2,054 156,000
2010/10/05 2,016 2,070 2,016 2,049 250,100
2010/10/04 2,012 2,050 1,996 2,036 169,700
2010/10/01 2,031 2,031 1,989 2,007 142,300
2010/09/30 2,011 2,030 1,911 2,005 183,100
2010/09/29 2,008 2,026 1,994 2,020 172,900
2010/09/28 2,008 2,021 1,995 2,008 69,100
2010/09/27 1,992 2,026 1,982 2,026 86,800
2010/09/24 1,975 2,011 1,963 1,986 193,100
2010/09/22 2,000 2,005 1,975 1,975 96,700
2010/09/21 2,030 2,037 1,995 2,000 82,000
2010/09/17 2,018 2,046 2,007 2,024 162,700
2010/09/16 2,000 2,017 1,985 2,013 171,900
2010/09/15 1,950 2,000 1,937 1,986 188,400
2010/09/14 1,969 1,975 1,935 1,962 158,800
2010/09/13 1,964 1,964 1,927 1,953 135,600
2010/09/10 1,960 1,964 1,935 1,952 188,200
2010/09/09 1,930 1,965 1,912 1,957 195,600
2010/09/08 1,907 1,914 1,890 1,910 90,800
2010/09/07 1,943 1,971 1,937 1,949 81,100
2010/09/06 1,930 1,962 1,920 1,955 112,600
2010/09/03 1,883 1,924 1,872 1,904 144,300
2010/09/02 1,899 1,900 1,866 1,882 188,800
2010/09/01 1,860 1,869 1,848 1,862 207,400
2010/08/31 1,911 1,930 1,864 1,867 180,900
2010/08/30 1,952 1,984 1,924 1,932 234,100
2010/08/27 1,857 1,929 1,850 1,920 158,200
2010/08/26 1,848 1,865 1,831 1,860 160,500
2010/08/25 1,820 1,870 1,817 1,851 197,500
2010/08/24 1,845 1,860 1,806 1,850 222,600
2010/08/23 1,896 1,902 1,860 1,860 148,400
2010/08/20 1,917 1,918 1,877 1,910 225,500
2010/08/19 1,928 1,948 1,923 1,946 139,300
2010/08/18 1,895 1,929 1,870 1,924 225,500
2010/08/17 1,860 1,886 1,856 1,869 103,300
2010/08/16 1,878 1,878 1,855 1,864 119,600
2010/08/13 1,878 1,896 1,856 1,885 178,700
2010/08/12 1,852 1,880 1,852 1,877 121,800
2010/08/11 1,957 1,957 1,882 1,891 191,500
2010/08/10 1,968 2,000 1,944 1,964 161,100
2010/08/09 1,968 1,986 1,942 1,958 133,900
2010/08/06 1,980 2,003 1,970 1,999 145,600
2010/08/05 2,002 2,025 1,980 1,994 80,300
2010/08/04 2,011 2,011 1,953 1,969 266,500
2010/08/03 2,035 2,036 1,990 2,011 184,100
2010/08/02 1,980 2,027 1,975 1,989 316,100
2010/07/30 2,000 2,004 1,944 1,966 443,800
2010/07/29 1,992 2,055 1,988 2,020 393,700
2010/07/28 1,937 1,999 1,934 1,998 203,700
2010/07/27 1,914 1,941 1,892 1,923 145,100
2010/07/26 1,916 1,926 1,887 1,904 112,300
2010/07/23 1,890 1,908 1,866 1,885 209,100
2010/07/22 1,882 1,904 1,855 1,860 210,300
2010/07/21 1,929 1,936 1,878 1,882 263,000
2010/07/20 1,876 1,965 1,876 1,928 175,400
2010/07/16 1,961 1,967 1,901 1,916 143,900
2010/07/15 1,990 1,996 1,970 1,983 126,200
2010/07/14 1,991 2,023 1,979 2,005 131,600
2010/07/13 2,002 2,003 1,951 1,956 151,400
2010/07/12 1,972 2,031 1,965 2,005 287,000
2010/07/09 1,954 1,957 1,919 1,943 141,000
2010/07/08 1,923 1,947 1,910 1,946 117,200
2010/07/07 1,906 1,911 1,861 1,883 172,000
2010/07/06 1,858 1,945 1,852 1,924 202,100
2010/07/05 1,865 1,879 1,855 1,863 93,700
2010/07/02 1,888 1,891 1,844 1,879 201,500
2010/07/01 1,847 1,856 1,820 1,834 228,200
2010/06/30 1,851 1,864 1,834 1,848 206,200
2010/06/29 1,926 1,948 1,894 1,902 361,900
2010/06/28 1,915 1,920 1,902 1,909 145,600
2010/06/25 1,932 1,932 1,881 1,899 289,300
2010/06/24 1,935 1,984 1,931 1,972 152,100
2010/06/23 1,937 1,948 1,912 1,936 139,200
2010/06/22 1,949 1,980 1,943 1,974 191,900
2010/06/21 1,933 1,967 1,932 1,947 227,100
2010/06/18 1,953 1,971 1,914 1,924 266,400
2010/06/17 1,982 1,982 1,948 1,957 101,800
2010/06/16 1,969 1,985 1,956 1,981 129,600
2010/06/15 1,947 1,948 1,908 1,929 249,900
2010/06/14 1,933 1,970 1,927 1,965 124,200
2010/06/11 1,911 1,942 1,895 1,925 247,700
2010/06/10 1,851 1,875 1,832 1,871 195,400
2010/06/09 1,850 1,859 1,835 1,850 240,300
2010/06/08 1,810 1,861 1,810 1,847 160,500
2010/06/07 1,850 1,858 1,833 1,839 304,600
2010/06/04 1,864 1,899 1,836 1,877 157,700
2010/06/03 1,852 1,882 1,832 1,880 232,500
2010/06/02 1,797 1,857 1,789 1,835 666,100
2010/06/01 1,880 1,888 1,818 1,819 388,500
2010/05/31 1,871 1,913 1,871 1,900 194,000
2010/05/28 1,905 1,923 1,870 1,890 226,600
2010/05/27 1,792 1,869 1,789 1,865 346,400
2010/05/26 1,832 1,851 1,824 1,827 625,200
2010/05/25 1,855 1,857 1,794 1,801 376,700
2010/05/24 1,891 1,900 1,854 1,864 385,800
2010/05/21 1,914 1,962 1,881 1,893 347,100
2010/05/20 2,009 2,013 1,967 1,977 153,000
2010/05/19 2,000 2,008 1,981 2,005 352,400
2010/05/18 2,080 2,080 2,013 2,019 206,100
2010/05/17 2,052 2,088 2,043 2,080 569,800
2010/05/14 2,110 2,121 2,066 2,090 257,100
2010/05/13 2,106 2,149 2,085 2,128 435,900
2010/05/12 2,070 2,094 2,047 2,065 396,800
2010/05/11 2,069 2,090 2,040 2,076 638,400
2010/05/10 1,990 2,069 1,990 2,033 289,500
2010/05/07 2,022 2,032 2,000 2,011 301,800
2010/05/06 2,055 2,080 2,031 2,072 361,000
2010/04/30 2,099 2,132 2,087 2,105 382,100
2010/04/28 2,051 2,075 2,034 2,056 433,100
2010/04/27 2,053 2,087 2,040 2,081 152,400
2010/04/26 2,045 2,070 2,039 2,052 153,900
2010/04/23 2,025 2,025 2,001 2,024 201,900
2010/04/22 2,015 2,042 1,996 2,037 328,700
2010/04/21 1,977 2,014 1,970 2,010 244,400
2010/04/20 1,960 1,984 1,938 1,955 376,600
2010/04/19 1,976 1,992 1,950 1,960 306,100
2010/04/16 2,050 2,055 2,003 2,026 250,100
2010/04/15 2,062 2,068 2,037 2,041 318,900
2010/04/14 2,081 2,092 2,047 2,083 154,900
2010/04/13 2,104 2,107 2,063 2,083 181,100
2010/04/12 2,110 2,124 2,097 2,103 139,200
2010/04/09 2,105 2,111 2,093 2,107 109,400
2010/04/08 2,134 2,143 2,107 2,110 165,600
2010/04/07 2,168 2,181 2,143 2,156 250,000
2010/04/06 2,195 2,195 2,139 2,157 333,400
2010/04/05 2,136 2,170 2,135 2,166 236,400
2010/04/02 2,120 2,124 2,080 2,113 309,600
2010/04/01 2,124 2,144 2,105 2,128 334,400
2010/03/31 2,183 2,185 2,148 2,150 218,400
2010/03/30 2,150 2,180 2,115 2,172 252,800
2010/03/29 2,154 2,158 2,141 2,147 120,600
2010/03/26 2,154 2,162 2,131 2,159 281,500
2010/03/25 2,132 2,159 2,108 2,147 366,800
2010/03/24 2,123 2,127 2,076 2,100 322,400
2010/03/23 2,095 2,097 2,071 2,080 286,400
2010/03/19 2,030 2,075 2,030 2,073 178,000
2010/03/18 2,050 2,050 2,025 2,028 209,400
2010/03/17 2,035 2,058 2,035 2,051 213,000
2010/03/16 2,040 2,061 2,032 2,035 180,600
2010/03/15 2,050 2,067 2,031 2,049 423,800
2010/03/12 2,080 2,086 2,033 2,044 744,300
2010/03/11 2,110 2,124 2,092 2,100 334,500
2010/03/10 2,155 2,162 2,103 2,107 427,300
2010/03/09 2,192 2,194 2,159 2,165 307,900
2010/03/08 2,190 2,212 2,170 2,196 253,900
2010/03/05 2,170 2,195 2,137 2,154 341,200
2010/03/04 2,190 2,199 2,158 2,168 415,800
2010/03/03 2,137 2,191 2,126 2,189 411,800
2010/03/02 2,095 2,143 2,091 2,142 544,600
2010/03/01 2,012 2,093 2,008 2,076 418,100
2010/02/26 1,959 2,009 1,949 2,004 355,700
2010/02/25 1,996 2,006 1,954 1,967 245,300
2010/02/24 1,977 1,977 1,947 1,958 219,000
2010/02/23 2,010 2,027 1,974 1,986 140,000
2010/02/22 2,000 2,031 1,984 2,000 218,500
2010/02/19 1,968 1,999 1,943 1,949 246,000
2010/02/18 2,017 2,017 1,972 1,988 258,000
2010/02/17 1,996 2,018 1,977 2,016 423,700
2010/02/16 1,920 1,943 1,917 1,932 151,300
2010/02/15 1,948 1,949 1,901 1,931 195,100
2010/02/12 1,932 1,946 1,872 1,945 336,200
2010/02/10 1,934 1,955 1,911 1,912 213,100
2010/02/09 1,914 1,917 1,846 1,903 387,100
2010/02/08 1,967 1,982 1,941 1,954 347,300
2010/02/05 1,909 1,985 1,900 1,966 558,800
2010/02/04 1,964 1,970 1,907 1,937 367,700
2010/02/03 2,027 2,066 2,002 2,022 471,900
2010/02/02 1,907 1,963 1,889 1,947 399,000
2010/02/01 1,893 1,961 1,844 1,947 694,700
2010/01/29 1,955 2,044 1,939 1,973 615,600
2010/01/28 1,859 1,911 1,833 1,902 206,400
2010/01/27 1,870 1,884 1,829 1,830 247,300
2010/01/26 1,900 1,934 1,870 1,871 149,500
2010/01/25 1,905 1,916 1,890 1,903 165,000
2010/01/22 1,929 1,950 1,913 1,942 251,800
2010/01/21 1,952 1,998 1,951 1,987 217,400
2010/01/20 2,010 2,019 1,946 1,952 303,700
2010/01/19 2,036 2,036 1,980 2,000 196,900
2010/01/18 2,015 2,034 1,998 2,020 481,800
2010/01/15 2,040 2,094 2,016 2,075 477,800
2010/01/14 2,071 2,103 2,026 2,038 540,000
2010/01/13 1,920 1,938 1,900 1,902 141,000
2010/01/12 1,915 1,939 1,896 1,919 125,300
2010/01/08 1,906 1,921 1,877 1,901 174,500
2010/01/07 1,888 1,918 1,879 1,909 322,800
2010/01/06 1,859 1,871 1,833 1,860 133,300
2010/01/05 1,888 1,915 1,850 1,864 269,100
2010/01/04 1,875 1,884 1,856 1,870 106,600

このページの先頭へ