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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,560 | 5,660 | 5,560 | 5,630 | 106,600 |
| 2015/12/29 | 5,530 | 5,580 | 5,460 | 5,570 | 100,800 |
| 2015/12/28 | 5,530 | 5,550 | 5,460 | 5,520 | 99,700 |
| 2015/12/25 | 5,500 | 5,580 | 5,470 | 5,540 | 132,200 |
| 2015/12/24 | 5,560 | 5,590 | 5,490 | 5,490 | 205,300 |
| 2015/12/22 | 5,510 | 5,550 | 5,440 | 5,490 | 182,300 |
| 2015/12/21 | 5,330 | 5,490 | 5,300 | 5,470 | 297,400 |
| 2015/12/18 | 5,450 | 5,500 | 5,340 | 5,350 | 225,500 |
| 2015/12/17 | 5,380 | 5,460 | 5,360 | 5,410 | 169,300 |
| 2015/12/16 | 5,360 | 5,380 | 5,300 | 5,340 | 194,700 |
| 2015/12/15 | 5,330 | 5,360 | 5,250 | 5,320 | 292,300 |
| 2015/12/14 | 5,330 | 5,400 | 5,220 | 5,370 | 312,600 |
| 2015/12/11 | 5,300 | 5,430 | 5,300 | 5,400 | 307,400 |
| 2015/12/10 | 5,240 | 5,370 | 5,220 | 5,330 | 349,900 |
| 2015/12/09 | 5,290 | 5,400 | 5,280 | 5,300 | 219,600 |
| 2015/12/08 | 5,320 | 5,360 | 5,250 | 5,290 | 195,700 |
| 2015/12/07 | 5,340 | 5,390 | 5,320 | 5,320 | 171,500 |
| 2015/12/04 | 5,180 | 5,310 | 5,180 | 5,250 | 319,700 |
| 2015/12/03 | 5,280 | 5,310 | 5,230 | 5,280 | 198,600 |
| 2015/12/02 | 5,360 | 5,360 | 5,230 | 5,240 | 242,900 |
| 2015/12/01 | 5,290 | 5,350 | 5,240 | 5,320 | 153,600 |
| 2015/11/30 | 5,290 | 5,310 | 5,240 | 5,240 | 287,100 |
| 2015/11/27 | 5,290 | 5,320 | 5,270 | 5,270 | 295,300 |
| 2015/11/26 | 5,210 | 5,280 | 5,200 | 5,250 | 293,200 |
| 2015/11/25 | 5,170 | 5,170 | 5,070 | 5,110 | 160,000 |
| 2015/11/24 | 5,080 | 5,170 | 5,030 | 5,140 | 237,600 |
| 2015/11/20 | 5,150 | 5,160 | 5,090 | 5,150 | 230,500 |
| 2015/11/19 | 5,040 | 5,120 | 5,040 | 5,110 | 212,400 |
| 2015/11/18 | 4,960 | 5,020 | 4,960 | 4,980 | 228,100 |
| 2015/11/17 | 5,010 | 5,030 | 4,965 | 4,995 | 273,400 |
| 2015/11/16 | 4,905 | 5,030 | 4,905 | 5,000 | 224,600 |
| 2015/11/13 | 4,985 | 5,060 | 4,970 | 5,010 | 153,600 |
| 2015/11/12 | 5,020 | 5,080 | 5,000 | 5,040 | 135,800 |
| 2015/11/11 | 4,960 | 5,040 | 4,945 | 5,020 | 153,300 |
| 2015/11/10 | 5,000 | 5,030 | 4,950 | 4,975 | 195,200 |
| 2015/11/09 | 5,000 | 5,050 | 4,985 | 5,030 | 180,900 |
| 2015/11/06 | 5,000 | 5,000 | 4,870 | 4,895 | 243,900 |
| 2015/11/05 | 5,020 | 5,070 | 4,900 | 4,955 | 348,400 |
| 2015/11/04 | 4,780 | 4,955 | 4,765 | 4,925 | 411,600 |
| 2015/11/02 | 4,810 | 4,815 | 4,665 | 4,675 | 375,400 |
| 2015/10/30 | 4,610 | 4,725 | 4,560 | 4,695 | 359,800 |
| 2015/10/29 | 4,690 | 4,735 | 4,615 | 4,675 | 743,700 |
| 2015/10/28 | 4,675 | 4,690 | 4,620 | 4,685 | 329,100 |
| 2015/10/27 | 4,730 | 4,775 | 4,670 | 4,685 | 242,000 |
| 2015/10/26 | 4,835 | 4,885 | 4,715 | 4,730 | 373,800 |
| 2015/10/23 | 4,890 | 4,920 | 4,820 | 4,875 | 321,100 |
| 2015/10/22 | 4,655 | 4,765 | 4,655 | 4,745 | 292,500 |
| 2015/10/21 | 4,610 | 4,735 | 4,595 | 4,730 | 205,500 |
| 2015/10/20 | 4,625 | 4,655 | 4,565 | 4,610 | 177,400 |
| 2015/10/19 | 4,715 | 4,715 | 4,585 | 4,630 | 370,800 |
| 2015/10/16 | 4,740 | 4,775 | 4,685 | 4,735 | 309,300 |
| 2015/10/15 | 4,600 | 4,720 | 4,595 | 4,695 | 338,500 |
| 2015/10/14 | 4,620 | 4,620 | 4,540 | 4,580 | 413,300 |
| 2015/10/13 | 4,645 | 4,680 | 4,600 | 4,635 | 370,500 |
| 2015/10/09 | 4,530 | 4,655 | 4,500 | 4,645 | 295,500 |
| 2015/10/08 | 4,495 | 4,570 | 4,460 | 4,510 | 528,400 |
| 2015/10/07 | 4,510 | 4,565 | 4,375 | 4,490 | 377,000 |
| 2015/10/06 | 4,640 | 4,650 | 4,565 | 4,580 | 434,300 |
| 2015/10/05 | 4,625 | 4,660 | 4,500 | 4,520 | 464,000 |
| 2015/10/02 | 4,295 | 4,460 | 4,255 | 4,405 | 525,500 |
| 2015/10/01 | 4,135 | 4,385 | 4,110 | 4,345 | 376,700 |
| 2015/09/30 | 4,050 | 4,125 | 4,020 | 4,075 | 260,800 |
| 2015/09/29 | 4,025 | 4,060 | 3,980 | 3,980 | 235,600 |
| 2015/09/28 | 4,150 | 4,175 | 4,055 | 4,090 | 196,200 |
| 2015/09/25 | 4,175 | 4,230 | 4,105 | 4,200 | 215,500 |
| 2015/09/24 | 4,270 | 4,290 | 4,145 | 4,145 | 356,100 |
| 2015/09/18 | 4,335 | 4,405 | 4,260 | 4,395 | 555,600 |
| 2015/09/17 | 4,250 | 4,400 | 4,245 | 4,370 | 389,900 |
| 2015/09/16 | 4,170 | 4,235 | 4,170 | 4,190 | 177,000 |
| 2015/09/15 | 4,200 | 4,250 | 4,105 | 4,135 | 290,600 |
| 2015/09/14 | 4,215 | 4,280 | 4,150 | 4,165 | 248,300 |
| 2015/09/11 | 4,115 | 4,225 | 4,115 | 4,180 | 389,400 |
| 2015/09/10 | 4,195 | 4,260 | 4,130 | 4,245 | 383,000 |
| 2015/09/09 | 4,235 | 4,295 | 4,165 | 4,295 | 473,300 |
| 2015/09/08 | 4,150 | 4,265 | 4,095 | 4,115 | 445,200 |
| 2015/09/07 | 4,165 | 4,265 | 4,105 | 4,140 | 511,300 |
| 2015/09/04 | 4,420 | 4,425 | 4,105 | 4,235 | 479,700 |
| 2015/09/03 | 4,415 | 4,505 | 4,365 | 4,400 | 436,700 |
| 2015/09/02 | 4,375 | 4,495 | 4,350 | 4,405 | 476,100 |
| 2015/09/01 | 4,700 | 4,700 | 4,340 | 4,385 | 821,600 |
| 2015/08/31 | 4,825 | 4,825 | 4,670 | 4,740 | 407,100 |
| 2015/08/28 | 4,715 | 4,885 | 4,655 | 4,855 | 469,700 |
| 2015/08/27 | 4,630 | 4,700 | 4,555 | 4,580 | 317,400 |
| 2015/08/26 | 4,500 | 4,595 | 4,455 | 4,570 | 336,800 |
| 2015/08/25 | 4,295 | 4,650 | 4,285 | 4,475 | 530,100 |
| 2015/08/24 | 4,635 | 4,710 | 4,440 | 4,455 | 473,800 |
| 2015/08/21 | 4,730 | 4,765 | 4,680 | 4,700 | 326,300 |
| 2015/08/20 | 4,945 | 4,975 | 4,805 | 4,820 | 321,200 |
| 2015/08/19 | 5,110 | 5,170 | 4,935 | 4,960 | 451,000 |
| 2015/08/18 | 5,180 | 5,250 | 5,110 | 5,180 | 221,600 |
| 2015/08/17 | 5,250 | 5,260 | 5,180 | 5,210 | 239,900 |
| 2015/08/14 | 5,280 | 5,350 | 5,230 | 5,230 | 181,300 |
| 2015/08/13 | 5,350 | 5,350 | 5,200 | 5,310 | 324,500 |
| 2015/08/12 | 5,490 | 5,540 | 5,380 | 5,390 | 171,000 |
| 2015/08/11 | 5,630 | 5,710 | 5,510 | 5,540 | 253,300 |
| 2015/08/10 | 5,510 | 5,610 | 5,450 | 5,590 | 176,100 |
| 2015/08/07 | 5,340 | 5,520 | 5,340 | 5,480 | 283,100 |
| 2015/08/06 | 5,430 | 5,470 | 5,370 | 5,370 | 242,500 |
| 2015/08/05 | 5,380 | 5,410 | 5,340 | 5,390 | 218,500 |
| 2015/08/04 | 5,300 | 5,390 | 5,280 | 5,360 | 244,600 |
| 2015/08/03 | 5,310 | 5,340 | 5,240 | 5,300 | 266,500 |
| 2015/07/31 | 5,340 | 5,450 | 5,170 | 5,360 | 596,900 |
| 2015/07/30 | 4,955 | 5,040 | 4,930 | 4,970 | 309,500 |
| 2015/07/29 | 4,950 | 4,960 | 4,865 | 4,920 | 268,600 |
| 2015/07/28 | 4,910 | 4,945 | 4,820 | 4,910 | 261,100 |
| 2015/07/27 | 4,950 | 4,980 | 4,925 | 4,955 | 141,400 |
| 2015/07/24 | 5,040 | 5,060 | 4,985 | 5,010 | 155,300 |
| 2015/07/23 | 5,070 | 5,120 | 5,040 | 5,080 | 217,500 |
| 2015/07/22 | 5,170 | 5,190 | 5,060 | 5,100 | 146,600 |
| 2015/07/21 | 5,280 | 5,280 | 5,140 | 5,180 | 196,600 |
| 2015/07/17 | 5,200 | 5,250 | 5,130 | 5,230 | 263,800 |
| 2015/07/16 | 5,150 | 5,250 | 5,120 | 5,210 | 198,200 |
| 2015/07/15 | 5,190 | 5,190 | 5,000 | 5,120 | 310,900 |
| 2015/07/14 | 5,190 | 5,280 | 5,180 | 5,190 | 116,000 |
| 2015/07/13 | 5,130 | 5,150 | 5,060 | 5,100 | 192,100 |
| 2015/07/10 | 5,110 | 5,140 | 5,020 | 5,060 | 376,100 |
| 2015/07/09 | 5,050 | 5,090 | 4,905 | 5,070 | 389,700 |
| 2015/07/08 | 5,290 | 5,350 | 5,150 | 5,210 | 489,800 |
| 2015/07/07 | 5,400 | 5,420 | 5,320 | 5,350 | 142,100 |
| 2015/07/06 | 5,380 | 5,420 | 5,240 | 5,330 | 247,500 |
| 2015/07/03 | 5,400 | 5,480 | 5,350 | 5,450 | 249,400 |
| 2015/07/02 | 5,490 | 5,510 | 5,310 | 5,330 | 212,200 |
| 2015/07/01 | 5,300 | 5,460 | 5,280 | 5,410 | 165,400 |
| 2015/06/30 | 5,270 | 5,320 | 5,250 | 5,310 | 154,200 |
| 2015/06/29 | 5,450 | 5,450 | 5,210 | 5,230 | 258,500 |
| 2015/06/26 | 5,390 | 5,440 | 5,330 | 5,350 | 158,400 |
| 2015/06/25 | 5,500 | 5,510 | 5,360 | 5,360 | 207,800 |
| 2015/06/24 | 5,350 | 5,540 | 5,330 | 5,520 | 354,500 |
| 2015/06/23 | 5,400 | 5,400 | 5,320 | 5,340 | 152,500 |
| 2015/06/22 | 5,280 | 5,360 | 5,270 | 5,350 | 160,600 |
| 2015/06/19 | 5,270 | 5,340 | 5,260 | 5,320 | 368,400 |
| 2015/06/18 | 5,260 | 5,270 | 5,190 | 5,190 | 206,500 |
| 2015/06/17 | 5,290 | 5,380 | 5,260 | 5,300 | 276,600 |
| 2015/06/16 | 5,250 | 5,290 | 5,220 | 5,240 | 226,600 |
| 2015/06/15 | 5,130 | 5,240 | 5,110 | 5,240 | 271,000 |
| 2015/06/12 | 5,270 | 5,270 | 5,110 | 5,180 | 269,800 |
| 2015/06/11 | 5,070 | 5,180 | 5,050 | 5,180 | 215,700 |
| 2015/06/10 | 5,140 | 5,160 | 5,030 | 5,030 | 397,200 |
| 2015/06/09 | 5,180 | 5,190 | 5,090 | 5,100 | 164,300 |
| 2015/06/08 | 5,240 | 5,250 | 5,090 | 5,170 | 211,800 |
| 2015/06/05 | 5,230 | 5,240 | 5,160 | 5,240 | 136,100 |
| 2015/06/04 | 5,200 | 5,290 | 5,180 | 5,260 | 362,500 |
| 2015/06/03 | 5,260 | 5,290 | 5,150 | 5,180 | 398,600 |
| 2015/06/02 | 5,310 | 5,370 | 5,290 | 5,330 | 322,900 |
| 2015/06/01 | 5,140 | 5,280 | 5,140 | 5,240 | 372,900 |
| 2015/05/29 | 5,210 | 5,250 | 5,080 | 5,170 | 406,400 |
| 2015/05/28 | 5,210 | 5,300 | 5,160 | 5,190 | 409,400 |
| 2015/05/27 | 5,100 | 5,200 | 5,090 | 5,130 | 279,500 |
| 2015/05/26 | 5,070 | 5,140 | 5,070 | 5,110 | 110,000 |
| 2015/05/25 | 5,210 | 5,300 | 5,080 | 5,100 | 186,400 |
| 2015/05/22 | 5,040 | 5,200 | 5,020 | 5,150 | 301,200 |
| 2015/05/21 | 5,060 | 5,060 | 4,865 | 4,990 | 336,100 |
| 2015/05/20 | 4,960 | 5,090 | 4,940 | 5,080 | 393,200 |
| 2015/05/19 | 4,785 | 4,945 | 4,770 | 4,850 | 284,200 |
| 2015/05/18 | 4,690 | 4,755 | 4,690 | 4,750 | 131,100 |
| 2015/05/15 | 4,715 | 4,765 | 4,670 | 4,690 | 200,200 |
| 2015/05/14 | 4,610 | 4,745 | 4,575 | 4,710 | 488,000 |
| 2015/05/13 | 4,315 | 4,435 | 4,310 | 4,435 | 138,800 |
| 2015/05/12 | 4,420 | 4,420 | 4,290 | 4,360 | 211,000 |
| 2015/05/11 | 4,345 | 4,485 | 4,335 | 4,455 | 290,200 |
| 2015/05/08 | 4,275 | 4,345 | 4,250 | 4,285 | 204,200 |
| 2015/05/07 | 4,325 | 4,400 | 4,260 | 4,275 | 246,500 |
| 2015/05/01 | 4,255 | 4,330 | 4,245 | 4,325 | 240,400 |
| 2015/04/30 | 4,375 | 4,405 | 4,235 | 4,255 | 342,900 |
| 2015/04/28 | 4,415 | 4,470 | 4,380 | 4,435 | 207,200 |
| 2015/04/27 | 4,430 | 4,455 | 4,390 | 4,425 | 65,200 |
| 2015/04/24 | 4,450 | 4,470 | 4,400 | 4,430 | 119,800 |
| 2015/04/23 | 4,555 | 4,580 | 4,460 | 4,475 | 154,800 |
| 2015/04/22 | 4,580 | 4,590 | 4,540 | 4,555 | 216,200 |
| 2015/04/21 | 4,505 | 4,570 | 4,485 | 4,570 | 258,200 |
| 2015/04/20 | 4,470 | 4,490 | 4,420 | 4,475 | 158,000 |
| 2015/04/17 | 4,560 | 4,580 | 4,470 | 4,470 | 232,800 |
| 2015/04/16 | 4,495 | 4,555 | 4,490 | 4,555 | 261,900 |
| 2015/04/15 | 4,440 | 4,505 | 4,410 | 4,490 | 180,200 |
| 2015/04/14 | 4,500 | 4,515 | 4,410 | 4,435 | 197,900 |
| 2015/04/13 | 4,530 | 4,530 | 4,400 | 4,445 | 171,500 |
| 2015/04/10 | 4,500 | 4,515 | 4,435 | 4,505 | 162,500 |
| 2015/04/09 | 4,565 | 4,565 | 4,465 | 4,500 | 337,100 |
| 2015/04/08 | 4,425 | 4,610 | 4,400 | 4,565 | 396,500 |
| 2015/04/07 | 4,425 | 4,460 | 4,350 | 4,385 | 315,800 |
| 2015/04/06 | 4,280 | 4,375 | 4,255 | 4,360 | 347,900 |
| 2015/04/03 | 4,140 | 4,245 | 4,140 | 4,245 | 178,500 |
| 2015/04/02 | 4,050 | 4,175 | 4,050 | 4,140 | 451,900 |
| 2015/04/01 | 4,115 | 4,130 | 4,020 | 4,045 | 491,100 |
| 2015/03/31 | 4,225 | 4,260 | 4,130 | 4,145 | 307,700 |
| 2015/03/30 | 4,325 | 4,340 | 4,190 | 4,205 | 267,200 |
| 2015/03/27 | 4,290 | 4,395 | 4,270 | 4,300 | 322,200 |
| 2015/03/26 | 4,255 | 4,305 | 4,225 | 4,290 | 331,000 |
| 2015/03/25 | 4,240 | 4,290 | 4,225 | 4,290 | 230,500 |
| 2015/03/24 | 4,215 | 4,255 | 4,155 | 4,240 | 401,300 |
| 2015/03/23 | 4,235 | 4,270 | 4,195 | 4,260 | 397,100 |
| 2015/03/20 | 4,365 | 4,365 | 4,195 | 4,225 | 1,022,700 |
| 2015/03/19 | 4,400 | 4,430 | 4,315 | 4,330 | 313,600 |
| 2015/03/18 | 4,445 | 4,455 | 4,355 | 4,385 | 263,100 |
| 2015/03/17 | 4,440 | 4,485 | 4,405 | 4,445 | 262,100 |
| 2015/03/16 | 4,365 | 4,430 | 4,355 | 4,410 | 268,800 |
| 2015/03/13 | 4,150 | 4,400 | 4,145 | 4,380 | 521,200 |
| 2015/03/12 | 4,150 | 4,195 | 4,125 | 4,135 | 272,300 |
| 2015/03/11 | 4,110 | 4,155 | 4,090 | 4,140 | 190,500 |
| 2015/03/10 | 4,165 | 4,175 | 4,080 | 4,105 | 302,300 |
| 2015/03/09 | 4,155 | 4,215 | 4,155 | 4,175 | 241,200 |
| 2015/03/06 | 4,195 | 4,205 | 4,145 | 4,200 | 377,000 |
| 2015/03/05 | 4,145 | 4,205 | 4,125 | 4,185 | 488,100 |
| 2015/03/04 | 4,125 | 4,125 | 4,060 | 4,095 | 183,100 |
| 2015/03/03 | 4,120 | 4,160 | 4,085 | 4,100 | 279,400 |
| 2015/03/02 | 4,180 | 4,180 | 4,095 | 4,115 | 167,700 |
| 2015/02/27 | 4,130 | 4,145 | 4,085 | 4,110 | 184,100 |
| 2015/02/26 | 4,090 | 4,145 | 4,085 | 4,125 | 234,200 |
| 2015/02/25 | 4,050 | 4,105 | 4,030 | 4,055 | 125,700 |
| 2015/02/24 | 4,080 | 4,095 | 4,015 | 4,030 | 150,200 |
| 2015/02/23 | 4,125 | 4,125 | 4,050 | 4,090 | 103,800 |
| 2015/02/20 | 4,135 | 4,160 | 4,060 | 4,100 | 182,300 |
| 2015/02/19 | 4,100 | 4,135 | 4,090 | 4,120 | 166,600 |
| 2015/02/18 | 3,995 | 4,120 | 3,995 | 4,085 | 246,900 |
| 2015/02/17 | 3,920 | 3,995 | 3,900 | 3,990 | 102,900 |
| 2015/02/16 | 3,945 | 3,990 | 3,930 | 3,945 | 123,600 |
| 2015/02/13 | 4,010 | 4,025 | 3,935 | 3,945 | 146,200 |
| 2015/02/12 | 4,015 | 4,105 | 3,995 | 4,025 | 271,000 |
| 2015/02/10 | 3,980 | 4,010 | 3,885 | 3,920 | 127,400 |
| 2015/02/09 | 4,000 | 4,010 | 3,960 | 3,975 | 123,700 |
| 2015/02/06 | 3,995 | 4,005 | 3,960 | 3,975 | 95,000 |
| 2015/02/05 | 4,040 | 4,060 | 3,950 | 3,960 | 163,700 |
| 2015/02/04 | 4,040 | 4,105 | 4,030 | 4,060 | 203,300 |
| 2015/02/03 | 4,110 | 4,110 | 3,960 | 3,985 | 182,800 |
| 2015/02/02 | 4,010 | 4,125 | 3,955 | 4,110 | 376,800 |
| 2015/01/30 | 4,100 | 4,150 | 4,065 | 4,080 | 199,700 |
| 2015/01/29 | 4,115 | 4,140 | 4,080 | 4,100 | 189,100 |
| 2015/01/28 | 4,200 | 4,210 | 4,115 | 4,135 | 267,100 |
| 2015/01/27 | 4,200 | 4,285 | 4,195 | 4,245 | 313,400 |
| 2015/01/26 | 4,160 | 4,225 | 4,145 | 4,210 | 228,500 |
| 2015/01/23 | 4,215 | 4,255 | 4,180 | 4,190 | 89,700 |
| 2015/01/22 | 4,175 | 4,185 | 4,110 | 4,170 | 192,100 |
| 2015/01/21 | 4,165 | 4,220 | 4,125 | 4,180 | 231,800 |
| 2015/01/20 | 4,060 | 4,190 | 4,055 | 4,180 | 259,900 |
| 2015/01/19 | 4,000 | 4,070 | 3,965 | 4,060 | 172,600 |
| 2015/01/16 | 3,890 | 3,995 | 3,890 | 3,985 | 175,700 |
| 2015/01/15 | 3,890 | 4,025 | 3,890 | 4,000 | 200,300 |
| 2015/01/14 | 3,920 | 3,925 | 3,875 | 3,895 | 111,100 |
| 2015/01/13 | 3,845 | 3,925 | 3,795 | 3,920 | 133,100 |
| 2015/01/09 | 3,880 | 3,915 | 3,860 | 3,880 | 138,000 |
| 2015/01/08 | 3,805 | 3,890 | 3,790 | 3,870 | 124,400 |
| 2015/01/07 | 3,750 | 3,835 | 3,750 | 3,770 | 161,700 |
| 2015/01/06 | 3,880 | 3,880 | 3,805 | 3,805 | 119,800 |
| 2015/01/05 | 3,910 | 3,960 | 3,835 | 3,930 | 148,600 |