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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,720 | 7,760 | 7,690 | 7,690 | 73,400 |
| 2017/12/28 | 7,700 | 7,740 | 7,690 | 7,730 | 147,200 |
| 2017/12/27 | 7,670 | 7,740 | 7,660 | 7,730 | 70,500 |
| 2017/12/26 | 7,700 | 7,730 | 7,670 | 7,690 | 53,900 |
| 2017/12/25 | 7,770 | 7,770 | 7,690 | 7,720 | 53,700 |
| 2017/12/22 | 7,720 | 7,780 | 7,670 | 7,720 | 192,200 |
| 2017/12/21 | 7,660 | 7,760 | 7,660 | 7,740 | 194,100 |
| 2017/12/20 | 7,560 | 7,670 | 7,550 | 7,640 | 134,800 |
| 2017/12/19 | 7,580 | 7,620 | 7,490 | 7,580 | 155,100 |
| 2017/12/18 | 7,370 | 7,520 | 7,350 | 7,500 | 112,200 |
| 2017/12/15 | 7,300 | 7,330 | 7,260 | 7,300 | 167,400 |
| 2017/12/14 | 7,380 | 7,390 | 7,260 | 7,300 | 191,900 |
| 2017/12/13 | 7,460 | 7,470 | 7,320 | 7,350 | 171,800 |
| 2017/12/12 | 7,400 | 7,520 | 7,360 | 7,460 | 137,800 |
| 2017/12/11 | 7,340 | 7,420 | 7,300 | 7,400 | 175,500 |
| 2017/12/08 | 7,200 | 7,280 | 7,180 | 7,280 | 331,900 |
| 2017/12/07 | 7,200 | 7,240 | 7,160 | 7,200 | 367,500 |
| 2017/12/06 | 7,270 | 7,290 | 7,190 | 7,200 | 175,300 |
| 2017/12/05 | 7,300 | 7,340 | 7,260 | 7,290 | 170,700 |
| 2017/12/04 | 7,480 | 7,510 | 7,370 | 7,380 | 194,400 |
| 2017/12/01 | 7,480 | 7,500 | 7,420 | 7,470 | 251,100 |
| 2017/11/30 | 7,570 | 7,580 | 7,450 | 7,530 | 269,000 |
| 2017/11/29 | 7,620 | 7,650 | 7,500 | 7,540 | 269,500 |
| 2017/11/28 | 7,640 | 7,660 | 7,570 | 7,600 | 189,500 |
| 2017/11/27 | 7,740 | 7,740 | 7,660 | 7,710 | 143,400 |
| 2017/11/24 | 7,730 | 7,820 | 7,650 | 7,800 | 217,000 |
| 2017/11/22 | 7,930 | 7,940 | 7,850 | 7,880 | 103,600 |
| 2017/11/21 | 7,690 | 7,860 | 7,670 | 7,820 | 139,700 |
| 2017/11/20 | 7,700 | 7,770 | 7,660 | 7,720 | 123,400 |
| 2017/11/17 | 7,700 | 7,780 | 7,680 | 7,760 | 189,300 |
| 2017/11/16 | 7,550 | 7,700 | 7,530 | 7,680 | 237,700 |
| 2017/11/15 | 7,700 | 7,740 | 7,560 | 7,600 | 326,700 |
| 2017/11/14 | 7,670 | 7,740 | 7,660 | 7,720 | 161,300 |
| 2017/11/13 | 7,660 | 7,760 | 7,660 | 7,690 | 107,200 |
| 2017/11/10 | 7,640 | 7,710 | 7,620 | 7,660 | 175,600 |
| 2017/11/09 | 7,840 | 7,880 | 7,690 | 7,760 | 183,100 |
| 2017/11/08 | 7,770 | 7,860 | 7,750 | 7,800 | 227,900 |
| 2017/11/07 | 7,670 | 7,820 | 7,650 | 7,790 | 215,100 |
| 2017/11/06 | 7,720 | 7,790 | 7,680 | 7,690 | 202,700 |
| 2017/11/02 | 7,730 | 7,730 | 7,630 | 7,700 | 314,200 |
| 2017/11/01 | 7,550 | 7,780 | 7,470 | 7,750 | 591,700 |
| 2017/10/31 | 7,310 | 7,470 | 7,190 | 7,400 | 596,600 |
| 2017/10/30 | 6,990 | 7,270 | 6,990 | 7,160 | 413,700 |
| 2017/10/27 | 7,120 | 7,410 | 6,610 | 7,240 | 544,600 |
| 2017/10/26 | 7,040 | 7,090 | 6,990 | 7,060 | 203,700 |
| 2017/10/25 | 7,150 | 7,180 | 7,050 | 7,070 | 162,100 |
| 2017/10/24 | 7,110 | 7,120 | 7,070 | 7,120 | 109,000 |
| 2017/10/23 | 7,000 | 7,120 | 6,960 | 7,110 | 156,100 |
| 2017/10/20 | 6,950 | 7,030 | 6,940 | 7,000 | 236,500 |
| 2017/10/19 | 6,780 | 6,860 | 6,760 | 6,850 | 111,800 |
| 2017/10/18 | 6,760 | 6,780 | 6,720 | 6,760 | 126,800 |
| 2017/10/17 | 6,850 | 6,890 | 6,830 | 6,860 | 147,100 |
| 2017/10/16 | 6,790 | 6,830 | 6,740 | 6,790 | 99,600 |
| 2017/10/13 | 6,730 | 6,820 | 6,700 | 6,810 | 213,200 |
| 2017/10/12 | 6,800 | 6,830 | 6,740 | 6,780 | 121,300 |
| 2017/10/11 | 6,800 | 6,830 | 6,750 | 6,820 | 132,500 |
| 2017/10/10 | 6,760 | 6,880 | 6,750 | 6,870 | 103,800 |
| 2017/10/06 | 6,780 | 6,790 | 6,700 | 6,740 | 114,200 |
| 2017/10/05 | 6,800 | 6,850 | 6,760 | 6,770 | 108,500 |
| 2017/10/04 | 6,790 | 6,820 | 6,700 | 6,800 | 151,100 |
| 2017/10/03 | 6,850 | 6,860 | 6,800 | 6,840 | 73,100 |
| 2017/10/02 | 6,890 | 6,920 | 6,740 | 6,810 | 145,600 |
| 2017/09/29 | 6,890 | 6,890 | 6,830 | 6,870 | 102,100 |
| 2017/09/28 | 6,780 | 6,870 | 6,720 | 6,870 | 154,300 |
| 2017/09/27 | 6,700 | 6,790 | 6,640 | 6,770 | 135,000 |
| 2017/09/26 | 6,790 | 6,910 | 6,750 | 6,850 | 138,800 |
| 2017/09/25 | 6,840 | 6,860 | 6,760 | 6,800 | 139,500 |
| 2017/09/22 | 6,770 | 6,850 | 6,750 | 6,810 | 126,600 |
| 2017/09/21 | 6,850 | 6,850 | 6,760 | 6,790 | 138,200 |
| 2017/09/20 | 6,880 | 6,900 | 6,810 | 6,850 | 145,800 |
| 2017/09/19 | 6,820 | 6,900 | 6,800 | 6,880 | 121,400 |
| 2017/09/15 | 6,710 | 6,800 | 6,700 | 6,760 | 205,300 |
| 2017/09/14 | 6,770 | 6,790 | 6,720 | 6,740 | 95,000 |
| 2017/09/13 | 6,700 | 6,730 | 6,680 | 6,710 | 92,400 |
| 2017/09/12 | 6,690 | 6,740 | 6,650 | 6,660 | 122,300 |
| 2017/09/11 | 6,590 | 6,680 | 6,590 | 6,650 | 85,100 |
| 2017/09/08 | 6,600 | 6,600 | 6,530 | 6,550 | 199,400 |
| 2017/09/07 | 6,430 | 6,580 | 6,400 | 6,560 | 202,600 |
| 2017/09/06 | 6,420 | 6,520 | 6,420 | 6,450 | 219,400 |
| 2017/09/05 | 6,480 | 6,520 | 6,390 | 6,430 | 206,400 |
| 2017/09/04 | 6,370 | 6,400 | 6,300 | 6,360 | 170,300 |
| 2017/09/01 | 6,330 | 6,390 | 6,330 | 6,370 | 87,200 |
| 2017/08/31 | 6,280 | 6,350 | 6,270 | 6,310 | 102,800 |
| 2017/08/30 | 6,350 | 6,380 | 6,200 | 6,220 | 211,500 |
| 2017/08/29 | 6,320 | 6,360 | 6,320 | 6,340 | 61,600 |
| 2017/08/28 | 6,370 | 6,380 | 6,310 | 6,320 | 81,500 |
| 2017/08/25 | 6,330 | 6,380 | 6,290 | 6,360 | 130,400 |
| 2017/08/24 | 6,280 | 6,370 | 6,280 | 6,330 | 85,400 |
| 2017/08/23 | 6,300 | 6,300 | 6,230 | 6,270 | 139,200 |
| 2017/08/22 | 6,270 | 6,270 | 6,210 | 6,230 | 122,600 |
| 2017/08/21 | 6,190 | 6,190 | 6,140 | 6,180 | 117,000 |
| 2017/08/18 | 6,160 | 6,200 | 6,120 | 6,170 | 111,500 |
| 2017/08/17 | 6,200 | 6,240 | 6,160 | 6,230 | 149,400 |
| 2017/08/16 | 6,310 | 6,330 | 6,260 | 6,270 | 198,400 |
| 2017/08/15 | 6,350 | 6,420 | 6,350 | 6,380 | 128,900 |
| 2017/08/14 | 6,260 | 6,350 | 6,220 | 6,310 | 199,900 |
| 2017/08/10 | 6,330 | 6,330 | 6,280 | 6,310 | 128,500 |
| 2017/08/09 | 6,320 | 6,320 | 6,220 | 6,270 | 194,300 |
| 2017/08/08 | 6,330 | 6,340 | 6,250 | 6,290 | 152,300 |
| 2017/08/07 | 6,350 | 6,350 | 6,290 | 6,310 | 88,500 |
| 2017/08/04 | 6,290 | 6,340 | 6,270 | 6,300 | 156,100 |
| 2017/08/03 | 6,270 | 6,320 | 6,260 | 6,310 | 151,400 |
| 2017/08/02 | 6,350 | 6,370 | 6,250 | 6,290 | 209,900 |
| 2017/08/01 | 6,290 | 6,340 | 6,260 | 6,320 | 193,600 |
| 2017/07/31 | 6,550 | 6,620 | 6,360 | 6,360 | 359,500 |
| 2017/07/28 | 6,400 | 6,630 | 6,360 | 6,570 | 521,700 |
| 2017/07/27 | 6,500 | 6,530 | 6,460 | 6,480 | 239,800 |
| 2017/07/26 | 6,430 | 6,510 | 6,390 | 6,490 | 265,700 |
| 2017/07/25 | 6,380 | 6,390 | 6,290 | 6,360 | 178,300 |
| 2017/07/24 | 6,410 | 6,410 | 6,330 | 6,360 | 193,300 |
| 2017/07/21 | 6,460 | 6,490 | 6,430 | 6,440 | 193,000 |
| 2017/07/20 | 6,440 | 6,470 | 6,430 | 6,450 | 143,600 |
| 2017/07/19 | 6,380 | 6,450 | 6,360 | 6,440 | 145,200 |
| 2017/07/18 | 6,330 | 6,440 | 6,290 | 6,410 | 262,000 |
| 2017/07/14 | 6,280 | 6,360 | 6,280 | 6,330 | 164,700 |
| 2017/07/13 | 6,300 | 6,310 | 6,270 | 6,300 | 207,900 |
| 2017/07/12 | 6,320 | 6,330 | 6,280 | 6,290 | 202,500 |
| 2017/07/11 | 6,260 | 6,310 | 6,250 | 6,300 | 244,600 |
| 2017/07/10 | 6,210 | 6,300 | 6,210 | 6,260 | 153,300 |
| 2017/07/07 | 6,130 | 6,210 | 6,120 | 6,180 | 163,900 |
| 2017/07/06 | 6,110 | 6,150 | 6,100 | 6,140 | 111,300 |
| 2017/07/05 | 6,020 | 6,110 | 6,020 | 6,110 | 135,800 |
| 2017/07/04 | 6,080 | 6,100 | 6,040 | 6,050 | 111,900 |
| 2017/07/03 | 6,060 | 6,110 | 6,050 | 6,050 | 105,600 |
| 2017/06/30 | 5,980 | 6,060 | 5,960 | 6,030 | 172,300 |
| 2017/06/29 | 6,080 | 6,090 | 5,990 | 6,010 | 221,700 |
| 2017/06/28 | 6,080 | 6,100 | 6,030 | 6,030 | 114,400 |
| 2017/06/27 | 6,110 | 6,160 | 6,080 | 6,100 | 146,500 |
| 2017/06/26 | 6,070 | 6,120 | 6,070 | 6,080 | 74,600 |
| 2017/06/23 | 6,120 | 6,130 | 6,050 | 6,060 | 138,900 |
| 2017/06/22 | 6,110 | 6,180 | 6,050 | 6,060 | 274,800 |
| 2017/06/21 | 6,190 | 6,200 | 6,090 | 6,100 | 259,300 |
| 2017/06/20 | 6,120 | 6,230 | 6,110 | 6,190 | 278,700 |
| 2017/06/19 | 5,950 | 6,120 | 5,950 | 6,090 | 198,000 |
| 2017/06/16 | 5,960 | 5,990 | 5,890 | 5,990 | 293,100 |
| 2017/06/15 | 5,940 | 5,990 | 5,920 | 5,950 | 168,300 |
| 2017/06/14 | 5,950 | 5,990 | 5,950 | 5,950 | 185,700 |
| 2017/06/13 | 5,920 | 6,000 | 5,910 | 5,910 | 187,000 |
| 2017/06/12 | 5,830 | 5,920 | 5,820 | 5,890 | 174,900 |
| 2017/06/09 | 5,920 | 5,940 | 5,850 | 5,880 | 216,800 |
| 2017/06/08 | 5,910 | 5,960 | 5,890 | 5,920 | 211,800 |
| 2017/06/07 | 5,900 | 5,930 | 5,860 | 5,900 | 232,500 |
| 2017/06/06 | 5,810 | 5,910 | 5,800 | 5,890 | 250,900 |
| 2017/06/05 | 5,820 | 5,850 | 5,790 | 5,840 | 151,500 |
| 2017/06/02 | 5,760 | 5,860 | 5,750 | 5,850 | 224,200 |
| 2017/06/01 | 5,700 | 5,770 | 5,700 | 5,750 | 123,400 |
| 2017/05/31 | 5,700 | 5,750 | 5,660 | 5,660 | 194,100 |
| 2017/05/30 | 5,680 | 5,740 | 5,650 | 5,700 | 242,600 |
| 2017/05/29 | 5,690 | 5,700 | 5,650 | 5,690 | 154,900 |
| 2017/05/26 | 5,740 | 5,750 | 5,640 | 5,680 | 349,100 |
| 2017/05/25 | 5,810 | 5,870 | 5,800 | 5,830 | 242,900 |
| 2017/05/24 | 5,800 | 5,810 | 5,750 | 5,760 | 324,700 |
| 2017/05/23 | 5,730 | 5,780 | 5,730 | 5,750 | 260,000 |
| 2017/05/22 | 5,740 | 5,760 | 5,700 | 5,730 | 155,600 |
| 2017/05/19 | 5,690 | 5,740 | 5,670 | 5,720 | 335,000 |
| 2017/05/18 | 5,760 | 5,820 | 5,730 | 5,770 | 301,600 |
| 2017/05/17 | 5,770 | 5,880 | 5,730 | 5,850 | 245,500 |
| 2017/05/16 | 5,860 | 5,870 | 5,740 | 5,820 | 307,600 |
| 2017/05/15 | 5,860 | 5,870 | 5,790 | 5,850 | 268,000 |
| 2017/05/12 | 5,710 | 5,790 | 5,610 | 5,780 | 354,600 |
| 2017/05/11 | 5,770 | 5,770 | 5,730 | 5,730 | 169,300 |
| 2017/05/10 | 5,710 | 5,760 | 5,710 | 5,730 | 125,900 |
| 2017/05/09 | 5,740 | 5,770 | 5,700 | 5,720 | 205,300 |
| 2017/05/08 | 5,690 | 5,740 | 5,640 | 5,720 | 323,900 |
| 2017/05/02 | 5,580 | 5,650 | 5,580 | 5,630 | 146,900 |
| 2017/05/01 | 5,530 | 5,590 | 5,530 | 5,570 | 114,300 |
| 2017/04/28 | 5,550 | 5,580 | 5,520 | 5,560 | 195,200 |
| 2017/04/27 | 5,500 | 5,590 | 5,490 | 5,580 | 105,900 |
| 2017/04/26 | 5,510 | 5,610 | 5,490 | 5,570 | 134,500 |
| 2017/04/25 | 5,460 | 5,540 | 5,430 | 5,500 | 262,400 |
| 2017/04/24 | 5,510 | 5,520 | 5,410 | 5,450 | 182,600 |
| 2017/04/21 | 5,390 | 5,420 | 5,350 | 5,410 | 246,600 |
| 2017/04/20 | 5,370 | 5,420 | 5,370 | 5,390 | 170,700 |
| 2017/04/19 | 5,330 | 5,390 | 5,330 | 5,340 | 218,900 |
| 2017/04/18 | 5,370 | 5,420 | 5,340 | 5,390 | 200,400 |
| 2017/04/17 | 5,350 | 5,440 | 5,300 | 5,420 | 359,200 |
| 2017/04/14 | 5,450 | 5,460 | 5,360 | 5,370 | 257,700 |
| 2017/04/13 | 5,420 | 5,470 | 5,410 | 5,450 | 283,900 |
| 2017/04/12 | 5,540 | 5,570 | 5,460 | 5,490 | 185,600 |
| 2017/04/11 | 5,580 | 5,630 | 5,550 | 5,570 | 300,200 |
| 2017/04/10 | 5,570 | 5,670 | 5,570 | 5,580 | 272,100 |
| 2017/04/07 | 5,560 | 5,610 | 5,520 | 5,540 | 278,600 |
| 2017/04/06 | 5,500 | 5,510 | 5,420 | 5,470 | 325,500 |
| 2017/04/05 | 5,560 | 5,590 | 5,480 | 5,500 | 289,600 |
| 2017/04/04 | 5,530 | 5,650 | 5,490 | 5,560 | 456,800 |
| 2017/04/03 | 5,570 | 5,580 | 5,530 | 5,560 | 234,400 |
| 2017/03/31 | 5,690 | 5,700 | 5,590 | 5,590 | 232,300 |
| 2017/03/30 | 5,670 | 5,730 | 5,660 | 5,670 | 203,200 |
| 2017/03/29 | 5,720 | 5,750 | 5,660 | 5,700 | 317,700 |
| 2017/03/28 | 5,680 | 5,760 | 5,670 | 5,760 | 197,300 |
| 2017/03/27 | 5,650 | 5,700 | 5,630 | 5,630 | 127,000 |
| 2017/03/24 | 5,680 | 5,750 | 5,660 | 5,740 | 120,200 |
| 2017/03/23 | 5,650 | 5,700 | 5,620 | 5,690 | 156,900 |
| 2017/03/22 | 5,780 | 5,790 | 5,660 | 5,660 | 224,900 |
| 2017/03/21 | 5,750 | 5,800 | 5,680 | 5,710 | 269,100 |
| 2017/03/17 | 5,790 | 5,850 | 5,730 | 5,730 | 238,300 |
| 2017/03/16 | 5,800 | 5,910 | 5,750 | 5,870 | 246,500 |
| 2017/03/15 | 5,890 | 5,890 | 5,830 | 5,830 | 170,200 |
| 2017/03/14 | 5,900 | 5,910 | 5,820 | 5,880 | 134,100 |
| 2017/03/13 | 5,790 | 5,870 | 5,790 | 5,840 | 201,400 |
| 2017/03/10 | 5,750 | 5,790 | 5,690 | 5,740 | 235,400 |
| 2017/03/09 | 5,670 | 5,670 | 5,560 | 5,610 | 259,200 |
| 2017/03/08 | 5,730 | 5,750 | 5,640 | 5,640 | 176,900 |
| 2017/03/07 | 5,740 | 5,800 | 5,710 | 5,710 | 305,400 |
| 2017/03/06 | 5,710 | 5,770 | 5,700 | 5,740 | 193,000 |
| 2017/03/03 | 5,720 | 5,800 | 5,670 | 5,710 | 176,700 |
| 2017/03/02 | 5,860 | 5,860 | 5,690 | 5,720 | 346,900 |
| 2017/03/01 | 5,730 | 5,820 | 5,720 | 5,810 | 132,800 |
| 2017/02/28 | 5,730 | 5,780 | 5,720 | 5,750 | 226,500 |
| 2017/02/27 | 5,700 | 5,720 | 5,660 | 5,690 | 188,700 |
| 2017/02/24 | 5,710 | 5,800 | 5,710 | 5,760 | 184,100 |
| 2017/02/23 | 5,820 | 5,840 | 5,740 | 5,780 | 162,900 |
| 2017/02/22 | 5,860 | 5,860 | 5,760 | 5,770 | 140,900 |
| 2017/02/21 | 5,710 | 5,770 | 5,710 | 5,760 | 135,000 |
| 2017/02/20 | 5,640 | 5,720 | 5,620 | 5,710 | 132,000 |
| 2017/02/17 | 5,670 | 5,680 | 5,590 | 5,660 | 148,900 |
| 2017/02/16 | 5,670 | 5,680 | 5,600 | 5,650 | 186,100 |
| 2017/02/15 | 5,620 | 5,670 | 5,610 | 5,640 | 167,900 |
| 2017/02/14 | 5,600 | 5,620 | 5,570 | 5,580 | 176,300 |
| 2017/02/13 | 5,640 | 5,640 | 5,560 | 5,610 | 138,500 |
| 2017/02/10 | 5,590 | 5,600 | 5,540 | 5,570 | 131,600 |
| 2017/02/09 | 5,550 | 5,560 | 5,500 | 5,520 | 123,100 |
| 2017/02/08 | 5,580 | 5,600 | 5,520 | 5,560 | 149,200 |
| 2017/02/07 | 5,590 | 5,600 | 5,520 | 5,550 | 263,900 |
| 2017/02/06 | 5,710 | 5,710 | 5,550 | 5,610 | 260,200 |
| 2017/02/03 | 5,690 | 5,820 | 5,620 | 5,680 | 304,500 |
| 2017/02/02 | 5,720 | 5,770 | 5,640 | 5,680 | 263,300 |
| 2017/02/01 | 5,720 | 5,800 | 5,690 | 5,770 | 203,700 |
| 2017/01/31 | 5,690 | 5,730 | 5,660 | 5,700 | 203,600 |
| 2017/01/30 | 5,800 | 5,820 | 5,750 | 5,810 | 131,100 |
| 2017/01/27 | 5,790 | 5,810 | 5,730 | 5,790 | 161,600 |
| 2017/01/26 | 5,840 | 5,870 | 5,790 | 5,800 | 177,900 |
| 2017/01/25 | 5,830 | 5,850 | 5,740 | 5,790 | 165,800 |
| 2017/01/24 | 5,750 | 5,860 | 5,720 | 5,790 | 297,300 |
| 2017/01/23 | 5,790 | 5,890 | 5,790 | 5,820 | 360,200 |
| 2017/01/20 | 5,950 | 6,010 | 5,890 | 5,980 | 237,600 |
| 2017/01/19 | 5,980 | 6,010 | 5,940 | 5,950 | 133,900 |
| 2017/01/18 | 5,920 | 5,970 | 5,860 | 5,950 | 110,700 |
| 2017/01/17 | 6,010 | 6,020 | 5,930 | 5,940 | 172,600 |
| 2017/01/16 | 6,070 | 6,120 | 6,040 | 6,060 | 145,700 |
| 2017/01/13 | 6,080 | 6,110 | 6,030 | 6,070 | 247,900 |
| 2017/01/12 | 6,190 | 6,200 | 6,100 | 6,160 | 114,900 |
| 2017/01/11 | 6,220 | 6,220 | 6,170 | 6,210 | 90,200 |
| 2017/01/10 | 6,140 | 6,260 | 6,130 | 6,190 | 207,300 |
| 2017/01/06 | 6,140 | 6,180 | 6,130 | 6,160 | 152,300 |
| 2017/01/05 | 6,240 | 6,290 | 6,190 | 6,240 | 190,600 |
| 2017/01/04 | 6,230 | 6,290 | 6,190 | 6,290 | 283,800 |