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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,170 | 6,220 | 6,130 | 6,170 | 109,900 |
| 2016/12/29 | 6,250 | 6,270 | 6,150 | 6,190 | 149,200 |
| 2016/12/28 | 6,230 | 6,270 | 6,190 | 6,250 | 119,200 |
| 2016/12/27 | 6,120 | 6,240 | 6,120 | 6,210 | 150,900 |
| 2016/12/26 | 6,220 | 6,220 | 6,160 | 6,160 | 93,200 |
| 2016/12/22 | 6,170 | 6,190 | 6,130 | 6,180 | 131,100 |
| 2016/12/21 | 6,200 | 6,220 | 6,150 | 6,160 | 148,000 |
| 2016/12/20 | 6,170 | 6,200 | 6,130 | 6,190 | 144,000 |
| 2016/12/19 | 6,200 | 6,220 | 6,140 | 6,200 | 136,000 |
| 2016/12/16 | 6,130 | 6,220 | 6,130 | 6,200 | 219,000 |
| 2016/12/15 | 6,080 | 6,130 | 6,060 | 6,100 | 193,200 |
| 2016/12/14 | 6,030 | 6,070 | 6,010 | 6,040 | 172,000 |
| 2016/12/13 | 5,980 | 6,040 | 5,910 | 6,030 | 183,600 |
| 2016/12/12 | 5,990 | 6,010 | 5,890 | 5,950 | 296,900 |
| 2016/12/09 | 6,010 | 6,050 | 5,900 | 5,930 | 446,100 |
| 2016/12/08 | 6,050 | 6,130 | 6,030 | 6,060 | 238,600 |
| 2016/12/07 | 6,180 | 6,190 | 6,000 | 6,040 | 252,500 |
| 2016/12/06 | 6,210 | 6,230 | 6,130 | 6,140 | 206,200 |
| 2016/12/05 | 6,140 | 6,150 | 6,080 | 6,110 | 134,800 |
| 2016/12/02 | 6,210 | 6,220 | 6,140 | 6,150 | 218,700 |
| 2016/12/01 | 6,350 | 6,350 | 6,230 | 6,260 | 224,400 |
| 2016/11/30 | 6,280 | 6,290 | 6,200 | 6,280 | 236,100 |
| 2016/11/29 | 6,210 | 6,290 | 6,200 | 6,240 | 199,200 |
| 2016/11/28 | 6,180 | 6,210 | 6,110 | 6,190 | 217,800 |
| 2016/11/25 | 6,250 | 6,290 | 6,210 | 6,230 | 181,200 |
| 2016/11/24 | 6,230 | 6,250 | 6,170 | 6,220 | 252,500 |
| 2016/11/22 | 6,300 | 6,340 | 6,260 | 6,290 | 146,900 |
| 2016/11/21 | 6,220 | 6,270 | 6,210 | 6,220 | 150,000 |
| 2016/11/18 | 6,180 | 6,300 | 6,170 | 6,280 | 176,100 |
| 2016/11/17 | 6,170 | 6,240 | 6,130 | 6,190 | 184,000 |
| 2016/11/16 | 6,250 | 6,280 | 6,170 | 6,230 | 233,100 |
| 2016/11/15 | 6,290 | 6,350 | 6,250 | 6,280 | 201,400 |
| 2016/11/14 | 6,060 | 6,250 | 6,040 | 6,220 | 229,700 |
| 2016/11/11 | 6,140 | 6,140 | 5,970 | 6,010 | 193,600 |
| 2016/11/10 | 6,100 | 6,170 | 6,010 | 6,040 | 218,400 |
| 2016/11/09 | 6,050 | 6,090 | 5,790 | 5,840 | 223,700 |
| 2016/11/08 | 6,020 | 6,040 | 5,950 | 6,010 | 157,100 |
| 2016/11/07 | 6,050 | 6,070 | 5,930 | 6,020 | 236,100 |
| 2016/11/04 | 5,900 | 6,000 | 5,890 | 5,980 | 255,000 |
| 2016/11/02 | 6,020 | 6,100 | 5,990 | 6,020 | 235,000 |
| 2016/11/01 | 6,020 | 6,110 | 5,970 | 6,100 | 335,600 |
| 2016/10/31 | 5,820 | 6,090 | 5,780 | 6,050 | 752,000 |
| 2016/10/28 | 5,570 | 5,580 | 5,490 | 5,530 | 361,500 |
| 2016/10/27 | 5,520 | 5,560 | 5,480 | 5,520 | 192,100 |
| 2016/10/26 | 5,580 | 5,630 | 5,550 | 5,570 | 198,300 |
| 2016/10/25 | 5,600 | 5,660 | 5,590 | 5,650 | 131,000 |
| 2016/10/24 | 5,550 | 5,610 | 5,520 | 5,600 | 101,700 |
| 2016/10/21 | 5,680 | 5,680 | 5,550 | 5,560 | 292,500 |
| 2016/10/20 | 5,720 | 5,740 | 5,670 | 5,720 | 198,000 |
| 2016/10/19 | 5,680 | 5,750 | 5,610 | 5,750 | 270,000 |
| 2016/10/18 | 5,670 | 5,750 | 5,640 | 5,750 | 333,800 |
| 2016/10/17 | 5,580 | 5,650 | 5,570 | 5,640 | 177,900 |
| 2016/10/14 | 5,520 | 5,590 | 5,510 | 5,580 | 291,100 |
| 2016/10/13 | 5,510 | 5,570 | 5,510 | 5,550 | 221,100 |
| 2016/10/12 | 5,520 | 5,530 | 5,440 | 5,490 | 253,700 |
| 2016/10/11 | 5,530 | 5,550 | 5,500 | 5,530 | 164,600 |
| 2016/10/07 | 5,460 | 5,490 | 5,420 | 5,470 | 94,400 |
| 2016/10/06 | 5,470 | 5,490 | 5,440 | 5,460 | 111,300 |
| 2016/10/05 | 5,420 | 5,440 | 5,380 | 5,400 | 117,400 |
| 2016/10/04 | 5,400 | 5,400 | 5,350 | 5,390 | 95,400 |
| 2016/10/03 | 5,350 | 5,370 | 5,300 | 5,330 | 231,500 |
| 2016/09/30 | 5,340 | 5,360 | 5,300 | 5,340 | 147,200 |
| 2016/09/29 | 5,380 | 5,450 | 5,370 | 5,440 | 194,900 |
| 2016/09/28 | 5,460 | 5,510 | 5,270 | 5,380 | 301,600 |
| 2016/09/27 | 5,450 | 5,560 | 5,400 | 5,560 | 222,800 |
| 2016/09/26 | 5,630 | 5,640 | 5,510 | 5,520 | 124,500 |
| 2016/09/23 | 5,600 | 5,720 | 5,560 | 5,670 | 177,300 |
| 2016/09/21 | 5,520 | 5,700 | 5,480 | 5,690 | 187,100 |
| 2016/09/20 | 5,440 | 5,600 | 5,440 | 5,530 | 134,800 |
| 2016/09/16 | 5,470 | 5,480 | 5,380 | 5,470 | 219,900 |
| 2016/09/15 | 5,490 | 5,530 | 5,430 | 5,480 | 119,500 |
| 2016/09/14 | 5,380 | 5,550 | 5,380 | 5,530 | 228,500 |
| 2016/09/13 | 5,390 | 5,430 | 5,350 | 5,390 | 96,500 |
| 2016/09/12 | 5,350 | 5,420 | 5,350 | 5,410 | 82,900 |
| 2016/09/09 | 5,450 | 5,480 | 5,380 | 5,440 | 99,700 |
| 2016/09/08 | 5,450 | 5,520 | 5,440 | 5,460 | 129,500 |
| 2016/09/07 | 5,380 | 5,470 | 5,340 | 5,450 | 180,400 |
| 2016/09/06 | 5,370 | 5,460 | 5,330 | 5,450 | 142,300 |
| 2016/09/05 | 5,380 | 5,390 | 5,320 | 5,320 | 75,000 |
| 2016/09/02 | 5,340 | 5,370 | 5,290 | 5,320 | 101,900 |
| 2016/09/01 | 5,270 | 5,440 | 5,250 | 5,370 | 245,600 |
| 2016/08/31 | 5,200 | 5,220 | 5,140 | 5,210 | 158,600 |
| 2016/08/30 | 5,150 | 5,190 | 5,100 | 5,180 | 178,400 |
| 2016/08/29 | 5,190 | 5,250 | 5,130 | 5,160 | 138,600 |
| 2016/08/26 | 5,210 | 5,210 | 5,110 | 5,130 | 185,200 |
| 2016/08/25 | 5,340 | 5,340 | 5,270 | 5,310 | 99,500 |
| 2016/08/24 | 5,320 | 5,380 | 5,310 | 5,360 | 184,900 |
| 2016/08/23 | 5,260 | 5,300 | 5,240 | 5,260 | 170,600 |
| 2016/08/22 | 5,220 | 5,260 | 5,160 | 5,260 | 137,200 |
| 2016/08/19 | 5,300 | 5,320 | 5,170 | 5,210 | 220,700 |
| 2016/08/18 | 5,190 | 5,240 | 5,160 | 5,180 | 211,600 |
| 2016/08/17 | 5,160 | 5,230 | 5,150 | 5,210 | 134,500 |
| 2016/08/16 | 5,270 | 5,270 | 5,170 | 5,220 | 197,900 |
| 2016/08/15 | 5,320 | 5,320 | 5,270 | 5,270 | 101,200 |
| 2016/08/12 | 5,360 | 5,370 | 5,320 | 5,350 | 111,600 |
| 2016/08/10 | 5,260 | 5,350 | 5,250 | 5,310 | 138,800 |
| 2016/08/09 | 5,310 | 5,360 | 5,260 | 5,340 | 194,400 |
| 2016/08/08 | 5,400 | 5,400 | 5,280 | 5,360 | 240,400 |
| 2016/08/05 | 5,290 | 5,330 | 5,220 | 5,230 | 253,000 |
| 2016/08/04 | 5,420 | 5,430 | 5,290 | 5,290 | 271,300 |
| 2016/08/03 | 5,320 | 5,410 | 5,290 | 5,340 | 247,200 |
| 2016/08/02 | 5,410 | 5,510 | 5,410 | 5,410 | 263,700 |
| 2016/08/01 | 5,520 | 5,700 | 5,410 | 5,510 | 479,500 |
| 2016/07/29 | 5,650 | 5,820 | 5,540 | 5,810 | 341,800 |
| 2016/07/28 | 5,630 | 5,690 | 5,610 | 5,680 | 149,600 |
| 2016/07/27 | 5,670 | 5,730 | 5,640 | 5,710 | 167,700 |
| 2016/07/26 | 5,640 | 5,650 | 5,570 | 5,600 | 189,800 |
| 2016/07/25 | 5,750 | 5,800 | 5,650 | 5,670 | 318,200 |
| 2016/07/22 | 5,720 | 5,780 | 5,700 | 5,760 | 148,100 |
| 2016/07/21 | 5,860 | 5,860 | 5,750 | 5,780 | 216,400 |
| 2016/07/20 | 5,710 | 5,790 | 5,650 | 5,760 | 209,300 |
| 2016/07/19 | 5,620 | 5,700 | 5,560 | 5,700 | 292,700 |
| 2016/07/15 | 5,590 | 5,620 | 5,550 | 5,610 | 349,200 |
| 2016/07/14 | 5,590 | 5,620 | 5,550 | 5,560 | 180,100 |
| 2016/07/13 | 5,590 | 5,680 | 5,570 | 5,590 | 333,500 |
| 2016/07/12 | 5,390 | 5,530 | 5,380 | 5,490 | 383,100 |
| 2016/07/11 | 5,250 | 5,360 | 5,250 | 5,320 | 228,500 |
| 2016/07/08 | 5,260 | 5,310 | 5,190 | 5,190 | 187,400 |
| 2016/07/07 | 5,290 | 5,310 | 5,230 | 5,270 | 247,700 |
| 2016/07/06 | 5,160 | 5,200 | 5,110 | 5,190 | 270,200 |
| 2016/07/05 | 5,260 | 5,290 | 5,220 | 5,250 | 124,500 |
| 2016/07/04 | 5,250 | 5,330 | 5,210 | 5,310 | 177,300 |
| 2016/07/01 | 5,340 | 5,400 | 5,270 | 5,300 | 156,900 |
| 2016/06/30 | 5,490 | 5,500 | 5,340 | 5,340 | 192,400 |
| 2016/06/29 | 5,340 | 5,430 | 5,250 | 5,430 | 214,500 |
| 2016/06/28 | 5,210 | 5,300 | 5,160 | 5,260 | 224,300 |
| 2016/06/27 | 5,360 | 5,380 | 5,180 | 5,290 | 277,300 |
| 2016/06/24 | 5,550 | 5,580 | 5,000 | 5,240 | 435,800 |
| 2016/06/23 | 5,490 | 5,530 | 5,420 | 5,520 | 128,700 |
| 2016/06/22 | 5,480 | 5,500 | 5,400 | 5,460 | 132,200 |
| 2016/06/21 | 5,400 | 5,550 | 5,380 | 5,520 | 189,000 |
| 2016/06/20 | 5,470 | 5,550 | 5,420 | 5,480 | 203,600 |
| 2016/06/17 | 5,350 | 5,440 | 5,310 | 5,340 | 364,400 |
| 2016/06/16 | 5,440 | 5,450 | 5,250 | 5,280 | 256,100 |
| 2016/06/15 | 5,440 | 5,490 | 5,390 | 5,450 | 222,400 |
| 2016/06/14 | 5,530 | 5,540 | 5,410 | 5,450 | 170,200 |
| 2016/06/13 | 5,610 | 5,630 | 5,560 | 5,590 | 199,400 |
| 2016/06/10 | 5,720 | 5,740 | 5,650 | 5,680 | 208,700 |
| 2016/06/09 | 5,720 | 5,720 | 5,640 | 5,710 | 165,000 |
| 2016/06/08 | 5,730 | 5,780 | 5,680 | 5,770 | 234,100 |
| 2016/06/07 | 5,600 | 5,670 | 5,590 | 5,640 | 203,000 |
| 2016/06/06 | 5,510 | 5,600 | 5,460 | 5,580 | 171,500 |
| 2016/06/03 | 5,560 | 5,610 | 5,500 | 5,560 | 244,100 |
| 2016/06/02 | 5,580 | 5,600 | 5,530 | 5,540 | 164,200 |
| 2016/06/01 | 5,670 | 5,690 | 5,600 | 5,630 | 190,400 |
| 2016/05/31 | 5,650 | 5,740 | 5,610 | 5,710 | 206,800 |
| 2016/05/30 | 5,680 | 5,730 | 5,640 | 5,690 | 126,800 |
| 2016/05/27 | 5,550 | 5,640 | 5,540 | 5,620 | 214,800 |
| 2016/05/26 | 5,540 | 5,560 | 5,480 | 5,510 | 152,200 |
| 2016/05/25 | 5,570 | 5,570 | 5,490 | 5,500 | 126,500 |
| 2016/05/24 | 5,470 | 5,530 | 5,420 | 5,490 | 181,200 |
| 2016/05/23 | 5,580 | 5,590 | 5,450 | 5,470 | 251,900 |
| 2016/05/20 | 5,450 | 5,520 | 5,420 | 5,520 | 273,200 |
| 2016/05/19 | 5,490 | 5,540 | 5,430 | 5,490 | 302,400 |
| 2016/05/18 | 5,340 | 5,480 | 5,320 | 5,450 | 374,300 |
| 2016/05/17 | 5,310 | 5,350 | 5,280 | 5,340 | 209,100 |
| 2016/05/16 | 5,420 | 5,440 | 5,330 | 5,340 | 232,900 |
| 2016/05/13 | 5,570 | 5,620 | 5,410 | 5,430 | 411,800 |
| 2016/05/12 | 5,270 | 5,410 | 5,250 | 5,390 | 130,000 |
| 2016/05/11 | 5,380 | 5,420 | 5,310 | 5,340 | 135,500 |
| 2016/05/10 | 5,250 | 5,360 | 5,230 | 5,340 | 211,300 |
| 2016/05/09 | 5,240 | 5,300 | 5,230 | 5,240 | 144,000 |
| 2016/05/06 | 5,210 | 5,280 | 5,150 | 5,250 | 223,600 |
| 2016/05/02 | 5,100 | 5,190 | 5,020 | 5,110 | 205,100 |
| 2016/04/28 | 5,380 | 5,500 | 5,250 | 5,300 | 467,000 |
| 2016/04/27 | 5,200 | 5,260 | 5,170 | 5,250 | 236,800 |
| 2016/04/26 | 5,220 | 5,240 | 5,140 | 5,190 | 141,600 |
| 2016/04/25 | 5,210 | 5,250 | 5,170 | 5,230 | 156,700 |
| 2016/04/22 | 5,150 | 5,220 | 5,120 | 5,200 | 222,500 |
| 2016/04/21 | 5,200 | 5,230 | 5,130 | 5,210 | 200,400 |
| 2016/04/20 | 5,180 | 5,210 | 5,090 | 5,120 | 307,500 |
| 2016/04/19 | 5,100 | 5,160 | 5,070 | 5,150 | 272,100 |
| 2016/04/18 | 4,935 | 5,080 | 4,935 | 5,010 | 258,400 |
| 2016/04/15 | 5,160 | 5,230 | 5,130 | 5,190 | 238,300 |
| 2016/04/14 | 5,200 | 5,260 | 5,170 | 5,260 | 234,600 |
| 2016/04/13 | 5,050 | 5,180 | 5,000 | 5,150 | 340,200 |
| 2016/04/12 | 4,920 | 5,070 | 4,905 | 5,040 | 249,100 |
| 2016/04/11 | 5,070 | 5,070 | 4,910 | 4,990 | 314,500 |
| 2016/04/08 | 5,040 | 5,190 | 5,030 | 5,140 | 252,900 |
| 2016/04/07 | 4,980 | 5,130 | 4,925 | 5,090 | 343,500 |
| 2016/04/06 | 4,950 | 5,010 | 4,845 | 4,985 | 270,300 |
| 2016/04/05 | 5,000 | 5,080 | 5,000 | 5,010 | 259,600 |
| 2016/04/04 | 5,200 | 5,230 | 4,950 | 5,070 | 454,000 |
| 2016/04/01 | 5,410 | 5,430 | 5,200 | 5,210 | 253,700 |
| 2016/03/31 | 5,460 | 5,510 | 5,410 | 5,410 | 188,100 |
| 2016/03/30 | 5,440 | 5,520 | 5,430 | 5,440 | 146,800 |
| 2016/03/29 | 5,420 | 5,490 | 5,370 | 5,470 | 154,100 |
| 2016/03/28 | 5,490 | 5,520 | 5,410 | 5,520 | 148,800 |
| 2016/03/25 | 5,400 | 5,480 | 5,380 | 5,440 | 142,500 |
| 2016/03/24 | 5,390 | 5,450 | 5,360 | 5,410 | 158,800 |
| 2016/03/23 | 5,430 | 5,510 | 5,400 | 5,440 | 98,100 |
| 2016/03/22 | 5,370 | 5,480 | 5,320 | 5,480 | 177,300 |
| 2016/03/18 | 5,340 | 5,370 | 5,250 | 5,320 | 165,100 |
| 2016/03/17 | 5,380 | 5,460 | 5,310 | 5,340 | 193,300 |
| 2016/03/16 | 5,330 | 5,370 | 5,290 | 5,320 | 189,900 |
| 2016/03/15 | 5,380 | 5,440 | 5,350 | 5,380 | 150,500 |
| 2016/03/14 | 5,370 | 5,480 | 5,350 | 5,400 | 173,500 |
| 2016/03/11 | 5,320 | 5,360 | 5,280 | 5,330 | 300,300 |
| 2016/03/10 | 5,310 | 5,400 | 5,260 | 5,390 | 357,600 |
| 2016/03/09 | 5,110 | 5,150 | 5,020 | 5,110 | 165,900 |
| 2016/03/08 | 5,220 | 5,230 | 5,060 | 5,170 | 176,900 |
| 2016/03/07 | 5,270 | 5,290 | 5,190 | 5,250 | 181,000 |
| 2016/03/04 | 5,170 | 5,200 | 5,110 | 5,180 | 192,800 |
| 2016/03/03 | 5,150 | 5,260 | 5,110 | 5,250 | 188,500 |
| 2016/03/02 | 5,170 | 5,270 | 5,140 | 5,220 | 167,800 |
| 2016/03/01 | 5,050 | 5,110 | 5,000 | 5,040 | 124,800 |
| 2016/02/29 | 5,230 | 5,270 | 5,100 | 5,100 | 129,900 |
| 2016/02/26 | 5,190 | 5,230 | 5,150 | 5,150 | 93,300 |
| 2016/02/25 | 5,060 | 5,190 | 5,060 | 5,150 | 147,600 |
| 2016/02/24 | 5,000 | 5,100 | 4,975 | 5,060 | 264,000 |
| 2016/02/23 | 5,060 | 5,140 | 4,990 | 5,020 | 333,600 |
| 2016/02/22 | 4,990 | 5,080 | 4,965 | 5,060 | 257,900 |
| 2016/02/19 | 5,130 | 5,220 | 5,010 | 5,070 | 312,900 |
| 2016/02/18 | 5,280 | 5,300 | 5,140 | 5,170 | 277,300 |
| 2016/02/17 | 5,080 | 5,230 | 5,080 | 5,160 | 234,200 |
| 2016/02/16 | 5,020 | 5,180 | 4,985 | 5,080 | 195,000 |
| 2016/02/15 | 4,985 | 5,120 | 4,870 | 5,090 | 290,300 |
| 2016/02/12 | 4,920 | 4,960 | 4,745 | 4,775 | 362,500 |
| 2016/02/10 | 5,160 | 5,160 | 4,925 | 5,020 | 340,100 |
| 2016/02/09 | 5,150 | 5,190 | 5,060 | 5,140 | 337,600 |
| 2016/02/08 | 5,240 | 5,370 | 5,230 | 5,330 | 380,500 |
| 2016/02/05 | 5,380 | 5,450 | 5,290 | 5,390 | 429,800 |
| 2016/02/04 | 5,500 | 5,530 | 5,400 | 5,430 | 251,100 |
| 2016/02/03 | 5,690 | 5,690 | 5,490 | 5,570 | 326,500 |
| 2016/02/02 | 5,860 | 5,890 | 5,730 | 5,790 | 284,400 |
| 2016/02/01 | 5,880 | 5,950 | 5,750 | 5,900 | 504,200 |
| 2016/01/29 | 5,490 | 5,790 | 5,450 | 5,780 | 379,900 |
| 2016/01/28 | 5,380 | 5,520 | 5,380 | 5,420 | 211,400 |
| 2016/01/27 | 5,400 | 5,500 | 5,370 | 5,440 | 232,800 |
| 2016/01/26 | 5,310 | 5,340 | 5,240 | 5,280 | 171,900 |
| 2016/01/25 | 5,300 | 5,450 | 5,270 | 5,380 | 367,200 |
| 2016/01/22 | 5,000 | 5,200 | 4,935 | 5,180 | 227,200 |
| 2016/01/21 | 4,990 | 5,120 | 4,870 | 4,870 | 300,300 |
| 2016/01/20 | 5,100 | 5,160 | 5,020 | 5,020 | 296,700 |
| 2016/01/19 | 5,000 | 5,080 | 4,990 | 5,070 | 193,900 |
| 2016/01/18 | 4,915 | 5,040 | 4,890 | 5,020 | 192,900 |
| 2016/01/15 | 5,110 | 5,110 | 4,940 | 4,975 | 164,600 |
| 2016/01/14 | 5,010 | 5,020 | 4,935 | 5,010 | 161,300 |
| 2016/01/13 | 5,050 | 5,140 | 5,050 | 5,130 | 173,300 |
| 2016/01/12 | 5,050 | 5,160 | 5,030 | 5,040 | 241,300 |
| 2016/01/08 | 5,040 | 5,200 | 5,020 | 5,110 | 187,100 |
| 2016/01/07 | 5,170 | 5,250 | 5,100 | 5,110 | 158,800 |
| 2016/01/06 | 5,320 | 5,350 | 5,180 | 5,230 | 169,800 |
| 2016/01/05 | 5,350 | 5,390 | 5,290 | 5,320 | 192,200 |
| 2016/01/04 | 5,530 | 5,540 | 5,360 | 5,370 | 180,900 |