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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,623 | 2,646 | 2,590 | 2,600 | 360,900 |
| 2018/12/27 | 2,577 | 2,639 | 2,557 | 2,630 | 449,600 |
| 2018/12/26 | 2,508 | 2,536 | 2,479 | 2,519 | 410,100 |
| 2018/12/25 | 2,579 | 2,603 | 2,480 | 2,486 | 512,900 |
| 2018/12/21 | 2,642 | 2,650 | 2,588 | 2,625 | 560,300 |
| 2018/12/20 | 2,756 | 2,763 | 2,624 | 2,642 | 721,000 |
| 2018/12/19 | 2,750 | 2,785 | 2,745 | 2,766 | 444,200 |
| 2018/12/18 | 2,783 | 2,805 | 2,759 | 2,770 | 358,000 |
| 2018/12/17 | 2,806 | 2,847 | 2,794 | 2,827 | 413,200 |
| 2018/12/14 | 2,808 | 2,815 | 2,758 | 2,787 | 570,900 |
| 2018/12/13 | 2,782 | 2,834 | 2,764 | 2,817 | 455,500 |
| 2018/12/12 | 2,748 | 2,835 | 2,729 | 2,800 | 461,400 |
| 2018/12/11 | 2,750 | 2,751 | 2,680 | 2,702 | 480,300 |
| 2018/12/10 | 2,784 | 2,795 | 2,759 | 2,762 | 254,000 |
| 2018/12/07 | 2,819 | 2,837 | 2,784 | 2,824 | 305,800 |
| 2018/12/06 | 2,832 | 2,858 | 2,784 | 2,812 | 302,400 |
| 2018/12/05 | 2,846 | 2,875 | 2,833 | 2,842 | 300,100 |
| 2018/12/04 | 2,965 | 2,975 | 2,889 | 2,896 | 388,700 |
| 2018/12/03 | 2,945 | 2,979 | 2,939 | 2,966 | 383,500 |
| 2018/11/30 | 2,900 | 2,938 | 2,894 | 2,895 | 393,400 |
| 2018/11/29 | 2,917 | 2,958 | 2,881 | 2,884 | 385,500 |
| 2018/11/28 | 2,882 | 2,902 | 2,859 | 2,891 | 443,900 |
| 2018/11/27 | 2,886 | 2,909 | 2,842 | 2,880 | 312,100 |
| 2018/11/26 | 2,858 | 2,906 | 2,833 | 2,856 | 344,500 |
| 2018/11/22 | 2,856 | 2,892 | 2,807 | 2,858 | 350,600 |
| 2018/11/21 | 2,820 | 2,870 | 2,820 | 2,865 | 269,400 |
| 2018/11/20 | 2,857 | 2,892 | 2,835 | 2,868 | 339,200 |
| 2018/11/19 | 2,827 | 2,874 | 2,820 | 2,870 | 284,400 |
| 2018/11/16 | 2,858 | 2,876 | 2,800 | 2,832 | 322,900 |
| 2018/11/15 | 2,835 | 2,891 | 2,830 | 2,862 | 557,100 |
| 2018/11/14 | 2,790 | 2,875 | 2,787 | 2,833 | 610,600 |
| 2018/11/13 | 2,740 | 2,763 | 2,697 | 2,755 | 445,300 |
| 2018/11/12 | 2,815 | 2,842 | 2,773 | 2,777 | 324,200 |
| 2018/11/09 | 2,832 | 2,860 | 2,827 | 2,835 | 546,000 |
| 2018/11/08 | 2,791 | 2,854 | 2,771 | 2,835 | 495,100 |
| 2018/11/07 | 2,757 | 2,803 | 2,731 | 2,747 | 615,200 |
| 2018/11/06 | 2,761 | 2,819 | 2,747 | 2,774 | 492,600 |
| 2018/11/05 | 2,748 | 2,772 | 2,711 | 2,746 | 559,600 |
| 2018/11/02 | 2,656 | 2,764 | 2,631 | 2,748 | 887,400 |
| 2018/11/01 | 2,546 | 2,638 | 2,541 | 2,606 | 621,800 |
| 2018/10/31 | 2,443 | 2,601 | 2,443 | 2,571 | 917,000 |
| 2018/10/30 | 2,468 | 2,729 | 2,456 | 2,543 | 2,426,600 |
| 2018/10/29 | 2,590 | 2,604 | 2,478 | 2,487 | 538,000 |
| 2018/10/26 | 2,565 | 2,588 | 2,537 | 2,578 | 402,100 |
| 2018/10/25 | 2,539 | 2,596 | 2,530 | 2,552 | 427,600 |
| 2018/10/24 | 2,615 | 2,617 | 2,566 | 2,602 | 390,900 |
| 2018/10/23 | 2,650 | 2,668 | 2,572 | 2,585 | 710,800 |
| 2018/10/22 | 2,702 | 2,730 | 2,679 | 2,709 | 324,100 |
| 2018/10/19 | 2,719 | 2,730 | 2,695 | 2,702 | 324,100 |
| 2018/10/18 | 2,816 | 2,839 | 2,746 | 2,749 | 374,000 |
| 2018/10/17 | 2,769 | 2,828 | 2,760 | 2,823 | 417,400 |
| 2018/10/16 | 2,714 | 2,745 | 2,713 | 2,739 | 260,600 |
| 2018/10/15 | 2,750 | 2,780 | 2,737 | 2,737 | 288,000 |
| 2018/10/12 | 2,811 | 2,826 | 2,774 | 2,798 | 399,900 |
| 2018/10/11 | 2,701 | 2,811 | 2,701 | 2,803 | 528,700 |
| 2018/10/10 | 2,923 | 2,938 | 2,850 | 2,851 | 470,700 |
| 2018/10/09 | 3,010 | 3,025 | 2,885 | 2,899 | 575,400 |
| 2018/10/05 | 3,055 | 3,090 | 3,035 | 3,050 | 451,200 |
| 2018/10/04 | 3,025 | 3,075 | 2,995 | 3,050 | 527,200 |
| 2018/10/03 | 3,095 | 3,120 | 2,992 | 3,005 | 558,400 |
| 2018/10/02 | 3,090 | 3,175 | 3,075 | 3,100 | 493,900 |
| 2018/10/01 | 2,951 | 3,050 | 2,929 | 3,040 | 454,400 |
| 2018/09/28 | 3,070 | 3,125 | 3,045 | 3,055 | 452,100 |
| 2018/09/27 | 3,105 | 3,120 | 3,040 | 3,040 | 308,500 |
| 2018/09/26 | 3,095 | 3,125 | 3,045 | 3,110 | 357,400 |
| 2018/09/25 | 3,040 | 3,090 | 3,030 | 3,085 | 452,300 |
| 2018/09/21 | 3,100 | 3,105 | 3,070 | 3,075 | 342,700 |
| 2018/09/20 | 3,115 | 3,120 | 3,040 | 3,075 | 313,600 |
| 2018/09/19 | 3,050 | 3,115 | 3,040 | 3,090 | 366,700 |
| 2018/09/18 | 3,005 | 3,075 | 2,977 | 3,065 | 292,200 |
| 2018/09/14 | 3,025 | 3,060 | 2,997 | 3,005 | 497,500 |
| 2018/09/13 | 2,934 | 3,005 | 2,930 | 2,996 | 430,800 |
| 2018/09/12 | 2,962 | 2,970 | 2,915 | 2,927 | 265,100 |
| 2018/09/11 | 2,925 | 2,960 | 2,906 | 2,950 | 269,400 |
| 2018/09/10 | 2,924 | 2,969 | 2,911 | 2,936 | 405,000 |
| 2018/09/07 | 2,957 | 2,966 | 2,910 | 2,935 | 320,700 |
| 2018/09/06 | 2,986 | 3,010 | 2,974 | 2,988 | 359,500 |
| 2018/09/05 | 3,005 | 3,005 | 2,976 | 2,987 | 412,900 |
| 2018/09/04 | 3,050 | 3,080 | 2,995 | 3,005 | 410,100 |
| 2018/09/03 | 3,035 | 3,050 | 3,015 | 3,030 | 487,500 |
| 2018/08/31 | 3,070 | 3,090 | 3,040 | 3,050 | 360,000 |
| 2018/08/30 | 3,155 | 3,165 | 3,100 | 3,105 | 461,000 |
| 2018/08/29 | 3,100 | 3,180 | 3,100 | 3,155 | 271,100 |
| 2018/08/28 | 3,085 | 3,130 | 3,085 | 3,110 | 341,200 |
| 2018/08/27 | 3,025 | 3,055 | 3,020 | 3,055 | 194,000 |
| 2018/08/24 | 3,000 | 3,015 | 2,982 | 3,000 | 225,100 |
| 2018/08/23 | 3,040 | 3,040 | 2,996 | 2,996 | 254,700 |
| 2018/08/22 | 2,944 | 3,030 | 2,944 | 3,030 | 355,800 |
| 2018/08/21 | 2,972 | 2,986 | 2,957 | 2,975 | 287,700 |
| 2018/08/20 | 2,996 | 3,000 | 2,960 | 2,975 | 327,300 |
| 2018/08/17 | 3,025 | 3,035 | 3,010 | 3,020 | 248,200 |
| 2018/08/16 | 3,000 | 3,015 | 2,965 | 3,000 | 506,500 |
| 2018/08/15 | 3,120 | 3,120 | 3,035 | 3,050 | 267,300 |
| 2018/08/14 | 3,080 | 3,120 | 3,065 | 3,115 | 417,900 |
| 2018/08/13 | 3,195 | 3,195 | 3,055 | 3,070 | 285,400 |
| 2018/08/10 | 3,260 | 3,260 | 3,180 | 3,190 | 216,400 |
| 2018/08/09 | 3,205 | 3,250 | 3,175 | 3,230 | 203,000 |
| 2018/08/08 | 3,200 | 3,245 | 3,185 | 3,225 | 267,700 |
| 2018/08/07 | 3,150 | 3,200 | 3,150 | 3,190 | 129,500 |
| 2018/08/06 | 3,195 | 3,215 | 3,155 | 3,160 | 284,600 |
| 2018/08/03 | 3,275 | 3,275 | 3,230 | 3,230 | 242,500 |
| 2018/08/02 | 3,270 | 3,310 | 3,255 | 3,260 | 426,800 |
| 2018/08/01 | 3,335 | 3,355 | 3,240 | 3,250 | 468,700 |
| 2018/07/31 | 3,420 | 3,435 | 3,315 | 3,370 | 406,400 |
| 2018/07/30 | 3,370 | 3,415 | 3,365 | 3,375 | 163,800 |
| 2018/07/27 | 3,395 | 3,405 | 3,340 | 3,395 | 317,300 |
| 2018/07/26 | 3,350 | 3,390 | 3,330 | 3,370 | 209,800 |
| 2018/07/25 | 3,285 | 3,320 | 3,265 | 3,315 | 316,100 |
| 2018/07/24 | 3,275 | 3,310 | 3,265 | 3,270 | 268,000 |
| 2018/07/23 | 3,250 | 3,295 | 3,230 | 3,260 | 382,300 |
| 2018/07/20 | 3,335 | 3,350 | 3,220 | 3,250 | 675,200 |
| 2018/07/19 | 3,380 | 3,425 | 3,370 | 3,380 | 390,200 |
| 2018/07/18 | 3,375 | 3,475 | 3,370 | 3,390 | 423,700 |
| 2018/07/17 | 3,435 | 3,455 | 3,355 | 3,375 | 559,700 |
| 2018/07/13 | 3,440 | 3,460 | 3,400 | 3,410 | 364,600 |
| 2018/07/12 | 3,420 | 3,455 | 3,395 | 3,405 | 279,600 |
| 2018/07/11 | 3,460 | 3,465 | 3,410 | 3,435 | 225,600 |
| 2018/07/10 | 3,515 | 3,540 | 3,485 | 3,485 | 302,100 |
| 2018/07/09 | 3,435 | 3,480 | 3,420 | 3,470 | 289,100 |
| 2018/07/06 | 3,385 | 3,460 | 3,355 | 3,435 | 479,000 |
| 2018/07/05 | 3,365 | 3,385 | 3,325 | 3,350 | 293,000 |
| 2018/07/04 | 3,355 | 3,375 | 3,335 | 3,365 | 281,100 |
| 2018/07/03 | 3,330 | 3,360 | 3,315 | 3,355 | 378,200 |
| 2018/07/02 | 3,385 | 3,425 | 3,345 | 3,355 | 313,900 |
| 2018/06/29 | 3,465 | 3,475 | 3,395 | 3,430 | 281,300 |
| 2018/06/28 | 3,470 | 3,485 | 3,450 | 3,465 | 201,300 |
| 2018/06/27 | 3,515 | 3,520 | 3,450 | 3,460 | 312,000 |
| 2018/06/26 | 3,460 | 3,490 | 3,400 | 3,490 | 488,500 |
| 2018/06/25 | 3,500 | 3,505 | 3,450 | 3,485 | 314,200 |
| 2018/06/22 | 3,515 | 3,560 | 3,510 | 3,550 | 618,500 |
| 2018/06/21 | 3,585 | 3,625 | 3,555 | 3,565 | 394,700 |
| 2018/06/20 | 3,650 | 3,665 | 3,570 | 3,625 | 273,400 |
| 2018/06/19 | 3,660 | 3,675 | 3,610 | 3,635 | 331,600 |
| 2018/06/18 | 3,685 | 3,720 | 3,665 | 3,710 | 336,500 |
| 2018/06/15 | 3,845 | 3,860 | 3,805 | 3,805 | 295,100 |
| 2018/06/14 | 3,860 | 3,865 | 3,825 | 3,835 | 200,600 |
| 2018/06/13 | 3,925 | 3,940 | 3,865 | 3,865 | 227,500 |
| 2018/06/12 | 3,960 | 3,960 | 3,890 | 3,925 | 214,700 |
| 2018/06/11 | 3,920 | 3,950 | 3,895 | 3,935 | 175,600 |
| 2018/06/08 | 3,910 | 3,920 | 3,860 | 3,885 | 274,600 |
| 2018/06/07 | 3,960 | 3,975 | 3,890 | 3,925 | 250,400 |
| 2018/06/06 | 3,945 | 3,965 | 3,900 | 3,950 | 221,800 |
| 2018/06/05 | 3,925 | 3,950 | 3,900 | 3,940 | 300,600 |
| 2018/06/04 | 3,850 | 3,930 | 3,835 | 3,910 | 346,000 |
| 2018/06/01 | 3,745 | 3,805 | 3,745 | 3,790 | 214,500 |
| 2018/05/31 | 3,725 | 3,775 | 3,690 | 3,755 | 552,600 |
| 2018/05/30 | 3,745 | 3,780 | 3,720 | 3,740 | 248,100 |
| 2018/05/29 | 3,815 | 3,815 | 3,760 | 3,815 | 269,700 |
| 2018/05/28 | 3,845 | 3,890 | 3,825 | 3,880 | 259,900 |
| 2018/05/25 | 3,885 | 3,915 | 3,845 | 3,865 | 283,700 |
| 2018/05/24 | 3,960 | 3,975 | 3,880 | 3,895 | 214,100 |
| 2018/05/23 | 3,980 | 4,025 | 3,970 | 3,975 | 179,100 |
| 2018/05/22 | 4,050 | 4,065 | 3,995 | 4,005 | 228,300 |
| 2018/05/21 | 4,035 | 4,070 | 4,000 | 4,055 | 288,500 |
| 2018/05/18 | 3,995 | 4,040 | 3,955 | 4,030 | 341,400 |
| 2018/05/17 | 3,980 | 3,985 | 3,920 | 3,945 | 189,700 |
| 2018/05/16 | 3,960 | 4,010 | 3,960 | 3,980 | 232,900 |
| 2018/05/15 | 3,945 | 3,995 | 3,945 | 3,980 | 270,400 |
| 2018/05/14 | 3,960 | 4,000 | 3,895 | 3,965 | 270,300 |
| 2018/05/11 | 3,885 | 3,980 | 3,885 | 3,920 | 267,700 |
| 2018/05/10 | 3,900 | 3,900 | 3,850 | 3,865 | 111,700 |
| 2018/05/09 | 3,930 | 3,930 | 3,880 | 3,885 | 209,700 |
| 2018/05/08 | 3,900 | 3,905 | 3,860 | 3,885 | 210,300 |
| 2018/05/07 | 3,905 | 3,930 | 3,845 | 3,915 | 205,900 |
| 2018/05/02 | 3,930 | 3,930 | 3,855 | 3,870 | 213,100 |
| 2018/05/01 | 3,855 | 3,935 | 3,825 | 3,910 | 181,400 |
| 2018/04/27 | 3,875 | 3,885 | 3,805 | 3,855 | 250,800 |
| 2018/04/26 | 3,840 | 3,840 | 3,775 | 3,815 | 221,000 |
| 2018/04/25 | 3,820 | 3,850 | 3,800 | 3,825 | 160,300 |
| 2018/04/24 | 3,820 | 3,835 | 3,795 | 3,835 | 138,100 |
| 2018/04/23 | 3,785 | 3,800 | 3,745 | 3,780 | 215,900 |
| 2018/04/20 | 3,720 | 3,770 | 3,680 | 3,745 | 233,300 |
| 2018/04/19 | 3,775 | 3,775 | 3,695 | 3,720 | 133,900 |
| 2018/04/18 | 3,680 | 3,775 | 3,660 | 3,760 | 233,200 |
| 2018/04/17 | 3,700 | 3,735 | 3,680 | 3,695 | 210,200 |
| 2018/04/16 | 3,635 | 3,695 | 3,620 | 3,695 | 170,500 |
| 2018/04/13 | 3,680 | 3,695 | 3,620 | 3,660 | 209,600 |
| 2018/04/12 | 3,630 | 3,670 | 3,585 | 3,655 | 256,600 |
| 2018/04/11 | 3,625 | 3,650 | 3,575 | 3,635 | 158,600 |
| 2018/04/10 | 3,610 | 3,650 | 3,570 | 3,640 | 221,400 |
| 2018/04/09 | 3,635 | 3,645 | 3,600 | 3,615 | 158,000 |
| 2018/04/06 | 3,645 | 3,665 | 3,600 | 3,640 | 236,800 |
| 2018/04/05 | 3,635 | 3,690 | 3,625 | 3,645 | 433,000 |
| 2018/04/04 | 3,555 | 3,585 | 3,535 | 3,575 | 177,500 |
| 2018/04/03 | 3,580 | 3,600 | 3,545 | 3,565 | 167,300 |
| 2018/04/02 | 3,625 | 3,665 | 3,595 | 3,605 | 124,000 |
| 2018/03/30 | 3,580 | 3,635 | 3,535 | 3,630 | 297,800 |
| 2018/03/29 | 3,530 | 3,580 | 3,495 | 3,545 | 430,800 |
| 2018/03/28 | 3,620 | 3,620 | 3,525 | 3,570 | 367,200 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 7,220 | 7,340 | 7,200 | 7,300 | 190,200 |
| 2018/03/26 | 7,110 | 7,180 | 7,020 | 7,160 | 352,500 |
| 2018/03/23 | 7,380 | 7,430 | 7,200 | 7,230 | 231,300 |
| 2018/03/22 | 7,520 | 7,570 | 7,410 | 7,480 | 205,800 |
| 2018/03/20 | 7,530 | 7,550 | 7,410 | 7,490 | 203,500 |
| 2018/03/19 | 7,700 | 7,710 | 7,550 | 7,620 | 139,400 |
| 2018/03/16 | 7,880 | 7,900 | 7,670 | 7,790 | 179,800 |
| 2018/03/15 | 7,840 | 7,880 | 7,710 | 7,860 | 97,400 |
| 2018/03/14 | 7,820 | 7,950 | 7,820 | 7,850 | 118,800 |
| 2018/03/13 | 7,770 | 7,870 | 7,760 | 7,870 | 114,100 |
| 2018/03/12 | 7,740 | 7,880 | 7,730 | 7,840 | 198,000 |
| 2018/03/09 | 7,680 | 7,720 | 7,550 | 7,610 | 172,800 |
| 2018/03/08 | 7,560 | 7,590 | 7,510 | 7,550 | 99,000 |
| 2018/03/07 | 7,530 | 7,650 | 7,460 | 7,480 | 143,300 |
| 2018/03/06 | 7,480 | 7,550 | 7,480 | 7,520 | 108,000 |
| 2018/03/05 | 7,440 | 7,470 | 7,320 | 7,360 | 97,700 |
| 2018/03/02 | 7,340 | 7,430 | 7,340 | 7,400 | 110,000 |
| 2018/03/01 | 7,640 | 7,640 | 7,510 | 7,540 | 97,300 |
| 2018/02/28 | 7,720 | 7,800 | 7,690 | 7,690 | 124,300 |
| 2018/02/27 | 7,780 | 7,800 | 7,710 | 7,760 | 151,300 |
| 2018/02/26 | 7,700 | 7,720 | 7,630 | 7,680 | 163,300 |
| 2018/02/23 | 7,580 | 7,580 | 7,490 | 7,550 | 123,600 |
| 2018/02/22 | 7,650 | 7,730 | 7,560 | 7,590 | 106,500 |
| 2018/02/21 | 7,590 | 7,650 | 7,530 | 7,600 | 84,100 |
| 2018/02/20 | 7,700 | 7,700 | 7,490 | 7,510 | 181,600 |
| 2018/02/19 | 7,420 | 7,660 | 7,370 | 7,650 | 210,000 |
| 2018/02/16 | 7,320 | 7,380 | 7,250 | 7,280 | 183,600 |
| 2018/02/15 | 7,240 | 7,340 | 7,220 | 7,270 | 374,400 |
| 2018/02/14 | 7,440 | 7,500 | 7,230 | 7,250 | 234,200 |
| 2018/02/13 | 7,630 | 7,690 | 7,460 | 7,480 | 220,700 |
| 2018/02/09 | 7,340 | 7,490 | 7,340 | 7,480 | 182,700 |
| 2018/02/08 | 7,420 | 7,620 | 7,420 | 7,590 | 172,800 |
| 2018/02/07 | 7,580 | 7,720 | 7,500 | 7,500 | 265,800 |
| 2018/02/06 | 7,370 | 7,450 | 7,180 | 7,340 | 359,900 |
| 2018/02/05 | 7,730 | 7,910 | 7,620 | 7,800 | 366,600 |
| 2018/02/02 | 7,820 | 7,850 | 7,730 | 7,800 | 127,100 |
| 2018/02/01 | 7,680 | 7,890 | 7,660 | 7,870 | 133,500 |
| 2018/01/31 | 7,720 | 7,780 | 7,650 | 7,650 | 144,300 |
| 2018/01/30 | 7,870 | 7,870 | 7,660 | 7,670 | 151,000 |
| 2018/01/29 | 7,880 | 7,880 | 7,790 | 7,820 | 124,500 |
| 2018/01/26 | 7,790 | 7,790 | 7,680 | 7,730 | 104,900 |
| 2018/01/25 | 7,680 | 7,770 | 7,660 | 7,690 | 171,100 |
| 2018/01/24 | 7,730 | 7,740 | 7,640 | 7,660 | 173,600 |
| 2018/01/23 | 7,710 | 7,710 | 7,600 | 7,660 | 148,400 |
| 2018/01/22 | 7,740 | 7,750 | 7,550 | 7,660 | 182,400 |
| 2018/01/19 | 7,800 | 7,820 | 7,730 | 7,760 | 135,400 |
| 2018/01/18 | 8,030 | 8,040 | 7,800 | 7,800 | 170,300 |
| 2018/01/17 | 7,880 | 8,030 | 7,860 | 7,990 | 86,900 |
| 2018/01/16 | 7,870 | 7,960 | 7,850 | 7,950 | 103,600 |
| 2018/01/15 | 7,830 | 7,900 | 7,800 | 7,820 | 123,500 |
| 2018/01/12 | 7,820 | 7,850 | 7,770 | 7,780 | 124,700 |
| 2018/01/11 | 7,780 | 7,840 | 7,750 | 7,800 | 125,500 |
| 2018/01/10 | 7,860 | 7,920 | 7,860 | 7,860 | 79,600 |
| 2018/01/09 | 7,930 | 7,940 | 7,840 | 7,850 | 148,300 |
| 2018/01/05 | 7,850 | 7,930 | 7,810 | 7,910 | 169,900 |
| 2018/01/04 | 7,690 | 7,800 | 7,650 | 7,790 | 152,300 |