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
2011/12/30 2,130 2,151 2,128 2,151 58,400
2011/12/29 2,107 2,133 2,090 2,129 90,800
2011/12/28 2,123 2,127 2,114 2,121 58,900
2011/12/27 2,111 2,122 2,098 2,122 54,700
2011/12/26 2,122 2,140 2,108 2,132 51,000
2011/12/22 2,125 2,125 2,100 2,118 118,600
2011/12/21 2,113 2,120 2,095 2,107 92,100
2011/12/20 2,080 2,114 2,072 2,095 114,700
2011/12/19 2,063 2,074 2,035 2,067 198,300
2011/12/16 2,086 2,086 2,062 2,073 177,100
2011/12/15 2,167 2,167 2,073 2,082 145,800
2011/12/14 2,109 2,134 2,109 2,121 74,100
2011/12/13 2,109 2,149 2,109 2,124 226,400
2011/12/12 2,141 2,154 2,125 2,141 106,300
2011/12/09 2,092 2,115 2,065 2,110 406,500
2011/12/08 2,171 2,175 2,107 2,137 128,900
2011/12/07 2,131 2,174 2,131 2,166 173,100
2011/12/06 2,117 2,119 2,089 2,100 85,300
2011/12/05 2,113 2,137 2,102 2,127 190,900
2011/12/02 2,120 2,174 2,093 2,112 335,600
2011/12/01 2,102 2,137 2,102 2,118 153,600
2011/11/30 2,093 2,093 2,040 2,073 122,500
2011/11/29 2,045 2,094 2,027 2,092 123,800
2011/11/28 2,018 2,041 1,988 2,019 149,800
2011/11/25 1,998 2,008 1,976 1,999 208,500
2011/11/24 1,958 2,000 1,956 1,968 159,900
2011/11/22 1,969 2,004 1,963 1,987 131,400
2011/11/21 1,984 1,987 1,955 1,982 163,700
2011/11/18 1,946 1,985 1,940 1,982 301,600
2011/11/17 1,937 1,985 1,929 1,952 130,100
2011/11/16 1,957 1,974 1,932 1,938 65,200
2011/11/15 1,977 1,982 1,950 1,957 113,100
2011/11/14 2,000 2,004 1,972 1,996 160,500
2011/11/11 1,995 2,005 1,962 1,968 275,500
2011/11/10 1,960 1,973 1,937 1,967 130,600
2011/11/09 1,990 2,000 1,964 1,997 165,500
2011/11/08 2,010 2,015 1,964 1,972 180,300
2011/11/07 2,030 2,030 1,998 2,028 133,900
2011/11/04 2,020 2,045 2,004 2,033 207,000
2011/11/02 2,029 2,034 1,973 2,019 202,900
2011/11/01 2,081 2,100 2,056 2,084 224,500
2011/10/31 2,089 2,130 2,069 2,080 274,600
2011/10/28 2,012 2,140 2,010 2,088 612,300
2011/10/27 1,980 2,025 1,966 2,022 214,700
2011/10/26 2,008 2,018 1,962 1,999 180,800
2011/10/25 2,070 2,070 2,020 2,046 102,300
2011/10/24 2,047 2,066 2,028 2,051 82,300
2011/10/21 1,999 2,034 1,999 2,018 63,000
2011/10/20 2,024 2,024 1,972 2,002 58,300
2011/10/19 2,061 2,061 1,998 2,023 65,900
2011/10/18 2,023 2,032 2,010 2,023 57,000
2011/10/17 2,058 2,058 2,029 2,040 119,600
2011/10/14 2,028 2,041 2,010 2,023 142,100
2011/10/13 2,041 2,064 2,000 2,037 140,600
2011/10/12 2,000 2,022 1,974 2,004 100,500
2011/10/11 2,020 2,029 1,986 2,000 155,400
2011/10/07 1,947 1,966 1,926 1,940 104,500
2011/10/06 1,900 1,936 1,900 1,925 96,100
2011/10/05 1,933 1,933 1,889 1,893 143,500
2011/10/04 1,934 1,934 1,904 1,917 126,500
2011/10/03 1,962 1,975 1,909 1,954 165,600
2011/09/30 2,015 2,026 1,957 2,003 233,200
2011/09/29 1,964 2,006 1,954 2,006 111,300
2011/09/28 1,975 2,008 1,953 1,968 166,500
2011/09/27 1,926 1,962 1,924 1,958 155,100
2011/09/26 1,935 1,951 1,881 1,904 209,400
2011/09/22 1,948 1,951 1,907 1,923 138,400
2011/09/21 1,928 1,958 1,928 1,947 89,600
2011/09/20 1,975 1,989 1,921 1,929 125,500
2011/09/16 1,910 2,170 1,905 2,021 218,700
2011/09/15 1,902 1,919 1,881 1,903 128,900
2011/09/14 1,909 1,934 1,861 1,863 107,000
2011/09/13 1,898 1,918 1,874 1,900 117,400
2011/09/12 1,842 1,869 1,836 1,869 93,500
2011/09/09 1,908 1,930 1,892 1,901 132,200
2011/09/08 1,908 1,932 1,889 1,900 73,000
2011/09/07 1,889 1,903 1,861 1,886 217,400
2011/09/06 1,911 1,911 1,845 1,848 131,500
2011/09/05 1,933 1,937 1,899 1,910 76,700
2011/09/02 1,945 1,987 1,940 1,963 185,000
2011/09/01 1,964 1,986 1,950 1,973 122,400
2011/08/31 1,910 1,946 1,891 1,939 191,300
2011/08/30 1,875 1,917 1,871 1,909 183,100
2011/08/29 1,855 1,883 1,819 1,860 136,600
2011/08/26 1,827 1,859 1,827 1,855 147,900
2011/08/25 1,801 1,862 1,801 1,831 171,200
2011/08/24 1,822 1,828 1,751 1,767 251,800
2011/08/23 1,769 1,818 1,753 1,795 253,100
2011/08/22 1,804 1,814 1,695 1,748 354,800
2011/08/19 1,820 1,846 1,799 1,806 204,100
2011/08/18 1,912 1,912 1,855 1,863 85,200
2011/08/17 1,930 1,931 1,903 1,927 89,600
2011/08/16 1,915 1,940 1,914 1,935 123,400
2011/08/15 1,930 1,930 1,893 1,915 119,700
2011/08/12 1,926 1,950 1,905 1,914 272,000
2011/08/11 1,904 1,930 1,884 1,922 173,300
2011/08/10 1,985 1,985 1,931 1,939 139,100
2011/08/09 1,900 1,950 1,886 1,945 244,500
2011/08/08 1,950 1,969 1,924 1,938 163,800
2011/08/05 1,993 2,019 1,974 1,990 193,600
2011/08/04 2,087 2,109 2,081 2,085 156,600
2011/08/03 2,100 2,115 2,095 2,113 183,000
2011/08/02 2,072 2,132 2,054 2,126 217,300
2011/08/01 2,070 2,128 2,051 2,122 199,600
2011/07/29 2,104 2,114 2,066 2,070 85,500
2011/07/28 2,086 2,116 2,077 2,103 151,100
2011/07/27 2,130 2,145 2,096 2,130 145,200
2011/07/26 2,147 2,160 2,143 2,150 150,700
2011/07/25 2,159 2,159 2,137 2,149 79,100
2011/07/22 2,158 2,160 2,141 2,156 93,900
2011/07/21 2,141 2,141 2,115 2,132 70,300
2011/07/20 2,154 2,157 2,130 2,142 103,700
2011/07/19 2,135 2,152 2,124 2,143 124,000
2011/07/15 2,118 2,137 2,116 2,137 85,700
2011/07/14 2,099 2,133 2,082 2,115 105,000
2011/07/13 2,108 2,129 2,103 2,122 97,500
2011/07/12 2,101 2,116 2,089 2,108 79,100
2011/07/11 2,114 2,133 2,111 2,130 64,700
2011/07/08 2,132 2,141 2,125 2,132 152,100
2011/07/07 2,155 2,156 2,124 2,132 121,900
2011/07/06 2,131 2,157 2,102 2,157 125,000
2011/07/05 2,124 2,143 2,117 2,139 93,900
2011/07/04 2,164 2,164 2,130 2,141 107,000
2011/07/01 2,150 2,158 2,118 2,135 136,000
2011/06/30 2,127 2,130 2,104 2,124 96,900
2011/06/29 2,124 2,125 2,103 2,119 101,300
2011/06/28 2,103 2,117 2,090 2,094 165,500
2011/06/27 2,108 2,110 2,074 2,079 171,300
2011/06/24 2,050 2,141 2,040 2,132 367,500
2011/06/23 2,071 2,104 2,069 2,085 78,900
2011/06/22 2,051 2,103 2,041 2,090 203,300
2011/06/21 2,028 2,053 2,017 2,053 139,100
2011/06/20 2,003 2,035 1,994 2,009 169,300
2011/06/17 2,040 2,040 1,997 2,016 219,900
2011/06/16 2,038 2,046 2,021 2,031 175,400
2011/06/15 2,055 2,055 2,015 2,041 212,300
2011/06/14 2,049 2,054 2,021 2,040 180,800
2011/06/13 2,043 2,056 2,025 2,042 101,600
2011/06/10 2,032 2,055 2,024 2,044 249,600
2011/06/09 2,055 2,055 2,022 2,039 177,600
2011/06/08 2,029 2,061 2,029 2,054 138,500
2011/06/07 2,024 2,043 2,015 2,041 109,500
2011/06/06 2,057 2,057 2,010 2,025 143,300
2011/06/03 2,071 2,088 2,058 2,069 261,500
2011/06/02 2,020 2,068 2,019 2,067 232,300
2011/06/01 2,045 2,077 2,018 2,074 152,800
2011/05/31 2,026 2,044 2,022 2,033 124,800
2011/05/30 2,010 2,055 1,988 2,029 158,700
2011/05/27 1,999 2,029 1,983 2,010 171,800
2011/05/26 1,970 2,004 1,958 1,998 170,900
2011/05/25 1,997 1,997 1,955 1,972 197,900
2011/05/24 1,991 2,006 1,976 1,996 150,000
2011/05/23 1,990 2,025 1,963 1,990 203,800
2011/05/20 2,074 2,074 2,025 2,025 227,800
2011/05/19 2,045 2,080 2,040 2,073 302,000
2011/05/18 1,986 2,040 1,971 2,032 174,300
2011/05/17 1,966 1,995 1,964 1,985 184,900
2011/05/16 1,976 1,991 1,955 1,964 198,100
2011/05/13 2,030 2,037 1,943 1,974 244,200
2011/05/12 2,040 2,066 2,020 2,039 206,900
2011/05/11 2,079 2,097 2,054 2,057 249,700
2011/05/10 2,073 2,104 2,058 2,082 295,500
2011/05/09 2,073 2,074 2,040 2,049 103,400
2011/05/06 2,075 2,078 2,040 2,074 167,100
2011/05/02 2,070 2,091 2,069 2,086 114,100
2011/04/28 2,027 2,052 2,013 2,048 179,700
2011/04/27 2,016 2,027 1,999 2,002 253,900
2011/04/26 2,016 2,029 2,005 2,010 100,800
2011/04/25 2,066 2,067 2,013 2,016 192,300
2011/04/22 1,980 2,050 1,964 2,036 261,200
2011/04/21 1,938 1,978 1,938 1,975 190,300
2011/04/20 1,924 1,950 1,909 1,935 104,400
2011/04/19 1,898 1,918 1,896 1,903 112,700
2011/04/18 1,910 1,933 1,905 1,925 98,800
2011/04/15 1,943 1,958 1,916 1,920 137,000
2011/04/14 1,915 1,955 1,907 1,943 142,700
2011/04/13 1,883 1,934 1,881 1,915 290,600
2011/04/12 1,854 1,898 1,853 1,867 304,000
2011/04/11 1,872 1,873 1,852 1,863 159,200
2011/04/08 1,856 1,898 1,852 1,884 236,200
2011/04/07 1,851 1,882 1,845 1,854 164,400
2011/04/06 1,890 1,893 1,845 1,854 170,300
2011/04/05 1,941 1,941 1,883 1,896 240,900
2011/04/04 1,959 1,980 1,945 1,948 151,100
2011/04/01 1,998 1,998 1,955 1,968 294,700
2011/03/31 1,992 1,996 1,970 1,992 327,600
2011/03/30 1,930 1,975 1,914 1,961 314,100
2011/03/29 1,897 1,919 1,890 1,905 598,600
2011/03/28 1,963 1,996 1,940 1,962 198,500
2011/03/25 1,958 1,977 1,933 1,963 334,400
2011/03/24 1,992 2,000 1,925 1,929 587,000
2011/03/23 2,017 2,033 1,965 1,992 326,700
2011/03/22 2,035 2,054 2,011 2,050 333,700
2011/03/18 2,000 2,035 1,974 2,005 370,900
2011/03/17 1,882 2,019 1,863 1,988 570,700
2011/03/16 1,910 2,069 1,874 1,990 649,600
2011/03/15 1,848 1,960 1,821 1,870 977,300
2011/03/14 1,713 1,950 1,679 1,888 402,200
2011/03/11 2,071 2,085 2,051 2,053 235,900
2011/03/10 2,120 2,120 2,070 2,070 225,000
2011/03/09 2,128 2,153 2,112 2,122 211,200
2011/03/08 2,115 2,135 2,102 2,114 166,200
2011/03/07 2,165 2,165 2,097 2,112 389,000
2011/03/04 2,179 2,197 2,160 2,164 210,600
2011/03/03 2,157 2,179 2,157 2,166 96,800
2011/03/02 2,200 2,211 2,160 2,162 195,300
2011/03/01 2,200 2,232 2,200 2,227 172,500
2011/02/28 2,175 2,210 2,141 2,203 150,300
2011/02/25 2,158 2,175 2,142 2,166 305,800
2011/02/24 2,200 2,201 2,163 2,177 204,800
2011/02/23 2,236 2,260 2,202 2,218 251,500
2011/02/22 2,273 2,279 2,231 2,232 251,700
2011/02/21 2,325 2,327 2,294 2,301 190,400
2011/02/18 2,365 2,370 2,325 2,339 163,400
2011/02/17 2,325 2,364 2,325 2,352 157,700
2011/02/16 2,331 2,355 2,318 2,325 242,400
2011/02/15 2,318 2,335 2,295 2,329 175,700
2011/02/14 2,290 2,330 2,282 2,319 250,000
2011/02/10 2,260 2,272 2,243 2,265 145,800
2011/02/09 2,260 2,290 2,243 2,251 233,000
2011/02/08 2,265 2,265 2,234 2,244 139,100
2011/02/07 2,261 2,269 2,240 2,258 122,900
2011/02/04 2,260 2,275 2,235 2,243 204,500
2011/02/03 2,265 2,280 2,254 2,260 122,200
2011/02/02 2,282 2,298 2,275 2,286 332,500
2011/02/01 2,223 2,262 2,207 2,259 489,800
2011/01/31 2,138 2,205 2,135 2,194 215,100
2011/01/28 2,236 2,238 2,164 2,175 412,700
2011/01/27 2,155 2,216 2,154 2,206 397,000
2011/01/26 2,152 2,183 2,123 2,162 231,400
2011/01/25 2,151 2,159 2,115 2,150 254,600
2011/01/24 2,125 2,133 2,091 2,133 279,100
2011/01/21 2,162 2,174 2,122 2,124 336,700
2011/01/20 2,165 2,172 2,151 2,162 269,800
2011/01/19 2,189 2,190 2,155 2,188 262,400
2011/01/18 2,164 2,180 2,136 2,173 211,500
2011/01/17 2,203 2,206 2,165 2,166 176,900
2011/01/14 2,215 2,246 2,194 2,205 229,500
2011/01/13 2,201 2,227 2,193 2,211 241,500
2011/01/12 2,250 2,258 2,208 2,210 324,200
2011/01/11 2,247 2,264 2,211 2,250 341,600
2011/01/07 2,221 2,275 2,200 2,247 352,100
2011/01/06 2,239 2,264 2,236 2,238 357,000
2011/01/05 2,275 2,275 2,200 2,245 333,800
2011/01/04 2,236 2,285 2,220 2,274 365,300

このページの先頭へ