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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,605 | 3,650 | 3,585 | 3,610 | 171,600 |
| 2021/12/29 | 3,640 | 3,685 | 3,600 | 3,605 | 148,600 |
| 2021/12/28 | 3,590 | 3,640 | 3,590 | 3,635 | 239,500 |
| 2021/12/27 | 3,465 | 3,525 | 3,440 | 3,520 | 167,400 |
| 2021/12/24 | 3,505 | 3,555 | 3,500 | 3,535 | 125,800 |
| 2021/12/23 | 3,475 | 3,485 | 3,445 | 3,470 | 101,000 |
| 2021/12/22 | 3,460 | 3,490 | 3,430 | 3,445 | 204,100 |
| 2021/12/21 | 3,470 | 3,515 | 3,435 | 3,480 | 343,100 |
| 2021/12/20 | 3,415 | 3,450 | 3,380 | 3,380 | 204,100 |
| 2021/12/17 | 3,465 | 3,530 | 3,460 | 3,465 | 337,500 |
| 2021/12/16 | 3,400 | 3,475 | 3,400 | 3,460 | 247,400 |
| 2021/12/15 | 3,335 | 3,465 | 3,335 | 3,350 | 215,700 |
| 2021/12/14 | 3,290 | 3,345 | 3,290 | 3,330 | 133,500 |
| 2021/12/13 | 3,390 | 3,410 | 3,315 | 3,325 | 137,600 |
| 2021/12/10 | 3,300 | 3,370 | 3,300 | 3,350 | 197,200 |
| 2021/12/09 | 3,425 | 3,440 | 3,295 | 3,300 | 200,400 |
| 2021/12/08 | 3,360 | 3,440 | 3,340 | 3,395 | 284,800 |
| 2021/12/07 | 3,310 | 3,375 | 3,280 | 3,370 | 349,600 |
| 2021/12/06 | 3,170 | 3,250 | 3,165 | 3,225 | 475,100 |
| 2021/12/03 | 3,110 | 3,200 | 3,100 | 3,200 | 618,300 |
| 2021/12/02 | 3,050 | 3,105 | 3,040 | 3,055 | 248,000 |
| 2021/12/01 | 3,065 | 3,140 | 3,040 | 3,100 | 220,400 |
| 2021/11/30 | 3,215 | 3,245 | 3,115 | 3,120 | 416,900 |
| 2021/11/29 | 3,250 | 3,280 | 3,205 | 3,210 | 254,000 |
| 2021/11/26 | 3,400 | 3,400 | 3,335 | 3,350 | 177,000 |
| 2021/11/25 | 3,510 | 3,525 | 3,420 | 3,435 | 198,300 |
| 2021/11/24 | 3,510 | 3,550 | 3,440 | 3,465 | 237,200 |
| 2021/11/22 | 3,575 | 3,605 | 3,530 | 3,550 | 166,900 |
| 2021/11/19 | 3,575 | 3,690 | 3,535 | 3,685 | 303,800 |
| 2021/11/18 | 3,635 | 3,660 | 3,575 | 3,630 | 303,700 |
| 2021/11/17 | 3,720 | 3,735 | 3,695 | 3,705 | 300,600 |
| 2021/11/16 | 3,770 | 3,805 | 3,760 | 3,790 | 209,900 |
| 2021/11/15 | 3,755 | 3,760 | 3,720 | 3,735 | 144,200 |
| 2021/11/12 | 3,705 | 3,740 | 3,690 | 3,725 | 200,500 |
| 2021/11/11 | 3,645 | 3,665 | 3,620 | 3,635 | 166,500 |
| 2021/11/10 | 3,665 | 3,670 | 3,610 | 3,625 | 123,100 |
| 2021/11/09 | 3,710 | 3,755 | 3,685 | 3,685 | 262,600 |
| 2021/11/08 | 3,675 | 3,715 | 3,640 | 3,665 | 212,900 |
| 2021/11/05 | 3,595 | 3,640 | 3,560 | 3,605 | 198,500 |
| 2021/11/04 | 3,665 | 3,690 | 3,600 | 3,665 | 360,400 |
| 2021/11/02 | 3,690 | 3,710 | 3,545 | 3,555 | 313,700 |
| 2021/11/01 | 3,780 | 3,785 | 3,680 | 3,760 | 310,700 |
| 2021/10/29 | 3,715 | 3,720 | 3,590 | 3,625 | 324,800 |
| 2021/10/28 | 3,735 | 3,770 | 3,695 | 3,750 | 897,900 |
| 2021/10/27 | 3,725 | 3,770 | 3,705 | 3,735 | 216,000 |
| 2021/10/26 | 3,685 | 3,780 | 3,675 | 3,755 | 232,500 |
| 2021/10/25 | 3,570 | 3,680 | 3,570 | 3,660 | 289,300 |
| 2021/10/22 | 3,565 | 3,630 | 3,535 | 3,600 | 230,500 |
| 2021/10/21 | 3,540 | 3,655 | 3,540 | 3,605 | 402,700 |
| 2021/10/20 | 3,640 | 3,700 | 3,635 | 3,650 | 290,300 |
| 2021/10/19 | 3,655 | 3,715 | 3,650 | 3,660 | 213,300 |
| 2021/10/18 | 3,670 | 3,745 | 3,655 | 3,725 | 217,200 |
| 2021/10/15 | 3,715 | 3,760 | 3,705 | 3,730 | 220,900 |
| 2021/10/14 | 3,710 | 3,730 | 3,670 | 3,725 | 236,600 |
| 2021/10/13 | 3,605 | 3,670 | 3,595 | 3,640 | 292,800 |
| 2021/10/12 | 3,525 | 3,585 | 3,525 | 3,570 | 192,800 |
| 2021/10/11 | 3,480 | 3,545 | 3,460 | 3,535 | 203,000 |
| 2021/10/08 | 3,415 | 3,480 | 3,390 | 3,450 | 239,000 |
| 2021/10/07 | 3,435 | 3,440 | 3,375 | 3,385 | 217,800 |
| 2021/10/06 | 3,425 | 3,485 | 3,395 | 3,405 | 218,100 |
| 2021/10/05 | 3,415 | 3,440 | 3,370 | 3,420 | 204,300 |
| 2021/10/04 | 3,485 | 3,485 | 3,435 | 3,445 | 178,900 |
| 2021/10/01 | 3,480 | 3,495 | 3,415 | 3,415 | 185,300 |
| 2021/09/30 | 3,510 | 3,535 | 3,475 | 3,485 | 214,900 |
| 2021/09/29 | 3,470 | 3,475 | 3,410 | 3,475 | 304,400 |
| 2021/09/28 | 3,570 | 3,585 | 3,530 | 3,570 | 303,500 |
| 2021/09/27 | 3,645 | 3,700 | 3,610 | 3,615 | 296,400 |
| 2021/09/24 | 3,685 | 3,685 | 3,610 | 3,645 | 325,000 |
| 2021/09/22 | 3,650 | 3,730 | 3,625 | 3,625 | 236,200 |
| 2021/09/21 | 3,635 | 3,675 | 3,625 | 3,625 | 206,300 |
| 2021/09/17 | 3,730 | 3,735 | 3,680 | 3,705 | 267,400 |
| 2021/09/16 | 3,690 | 3,695 | 3,630 | 3,660 | 178,400 |
| 2021/09/15 | 3,680 | 3,700 | 3,625 | 3,650 | 201,000 |
| 2021/09/14 | 3,650 | 3,760 | 3,645 | 3,750 | 217,700 |
| 2021/09/13 | 3,610 | 3,630 | 3,585 | 3,620 | 139,000 |
| 2021/09/10 | 3,625 | 3,685 | 3,625 | 3,675 | 278,100 |
| 2021/09/09 | 3,630 | 3,675 | 3,580 | 3,610 | 151,200 |
| 2021/09/08 | 3,660 | 3,730 | 3,660 | 3,690 | 181,800 |
| 2021/09/07 | 3,625 | 3,680 | 3,625 | 3,655 | 289,200 |
| 2021/09/06 | 3,555 | 3,565 | 3,530 | 3,555 | 164,400 |
| 2021/09/03 | 3,405 | 3,520 | 3,400 | 3,510 | 264,200 |
| 2021/09/02 | 3,445 | 3,485 | 3,410 | 3,425 | 221,200 |
| 2021/09/01 | 3,415 | 3,460 | 3,400 | 3,420 | 250,500 |
| 2021/08/31 | 3,425 | 3,500 | 3,425 | 3,475 | 158,300 |
| 2021/08/30 | 3,450 | 3,515 | 3,450 | 3,490 | 159,100 |
| 2021/08/27 | 3,405 | 3,475 | 3,400 | 3,460 | 171,600 |
| 2021/08/26 | 3,440 | 3,480 | 3,440 | 3,450 | 196,600 |
| 2021/08/25 | 3,385 | 3,430 | 3,365 | 3,410 | 225,400 |
| 2021/08/24 | 3,305 | 3,410 | 3,300 | 3,370 | 261,700 |
| 2021/08/23 | 3,305 | 3,360 | 3,305 | 3,310 | 267,400 |
| 2021/08/20 | 3,405 | 3,415 | 3,250 | 3,270 | 340,200 |
| 2021/08/19 | 3,510 | 3,515 | 3,450 | 3,455 | 156,300 |
| 2021/08/18 | 3,520 | 3,560 | 3,495 | 3,525 | 122,000 |
| 2021/08/17 | 3,530 | 3,565 | 3,500 | 3,505 | 125,800 |
| 2021/08/16 | 3,580 | 3,580 | 3,505 | 3,510 | 159,100 |
| 2021/08/13 | 3,640 | 3,645 | 3,575 | 3,625 | 110,200 |
| 2021/08/12 | 3,715 | 3,725 | 3,655 | 3,675 | 107,400 |
| 2021/08/11 | 3,705 | 3,750 | 3,695 | 3,700 | 129,400 |
| 2021/08/10 | 3,725 | 3,745 | 3,660 | 3,665 | 148,700 |
| 2021/08/06 | 3,705 | 3,730 | 3,650 | 3,680 | 163,000 |
| 2021/08/05 | 3,670 | 3,720 | 3,655 | 3,655 | 140,300 |
| 2021/08/04 | 3,690 | 3,720 | 3,665 | 3,695 | 208,300 |
| 2021/08/03 | 3,680 | 3,700 | 3,655 | 3,675 | 263,600 |
| 2021/08/02 | 3,635 | 3,770 | 3,600 | 3,740 | 363,900 |
| 2021/07/30 | 3,660 | 3,710 | 3,610 | 3,620 | 278,700 |
| 2021/07/29 | 3,730 | 3,735 | 3,660 | 3,680 | 202,400 |
| 2021/07/28 | 3,695 | 3,710 | 3,655 | 3,665 | 135,900 |
| 2021/07/27 | 3,735 | 3,750 | 3,700 | 3,705 | 205,100 |
| 2021/07/26 | 3,700 | 3,750 | 3,685 | 3,750 | 185,200 |
| 2021/07/21 | 3,650 | 3,705 | 3,630 | 3,630 | 179,400 |
| 2021/07/20 | 3,595 | 3,640 | 3,575 | 3,580 | 152,700 |
| 2021/07/19 | 3,700 | 3,710 | 3,655 | 3,665 | 162,300 |
| 2021/07/16 | 3,670 | 3,765 | 3,665 | 3,720 | 190,700 |
| 2021/07/15 | 3,825 | 3,825 | 3,690 | 3,705 | 286,300 |
| 2021/07/14 | 3,930 | 3,930 | 3,860 | 3,880 | 131,000 |
| 2021/07/13 | 3,965 | 3,990 | 3,955 | 3,965 | 161,800 |
| 2021/07/12 | 3,950 | 3,980 | 3,920 | 3,945 | 195,400 |
| 2021/07/09 | 3,880 | 3,900 | 3,720 | 3,810 | 264,600 |
| 2021/07/08 | 3,865 | 3,920 | 3,850 | 3,870 | 202,300 |
| 2021/07/07 | 3,925 | 3,995 | 3,910 | 3,940 | 127,400 |
| 2021/07/06 | 4,085 | 4,085 | 3,940 | 3,965 | 154,800 |
| 2021/07/05 | 4,040 | 4,070 | 4,005 | 4,055 | 112,900 |
| 2021/07/02 | 4,100 | 4,130 | 4,035 | 4,090 | 219,900 |
| 2021/07/01 | 4,190 | 4,210 | 4,150 | 4,170 | 173,700 |
| 2021/06/30 | 4,325 | 4,370 | 4,190 | 4,195 | 192,700 |
| 2021/06/29 | 4,300 | 4,300 | 4,215 | 4,255 | 245,400 |
| 2021/06/28 | 4,285 | 4,355 | 4,260 | 4,310 | 245,600 |
| 2021/06/25 | 4,110 | 4,230 | 4,100 | 4,215 | 216,900 |
| 2021/06/24 | 4,105 | 4,140 | 4,085 | 4,095 | 144,600 |
| 2021/06/23 | 4,040 | 4,075 | 4,020 | 4,055 | 108,000 |
| 2021/06/22 | 3,955 | 4,055 | 3,955 | 4,050 | 216,600 |
| 2021/06/21 | 3,850 | 3,870 | 3,805 | 3,830 | 252,100 |
| 2021/06/18 | 3,985 | 3,985 | 3,915 | 3,915 | 180,800 |
| 2021/06/17 | 3,955 | 3,995 | 3,940 | 3,940 | 109,700 |
| 2021/06/16 | 3,950 | 4,035 | 3,950 | 4,005 | 117,800 |
| 2021/06/15 | 3,925 | 4,015 | 3,925 | 3,990 | 96,300 |
| 2021/06/14 | 4,050 | 4,085 | 3,995 | 3,995 | 91,500 |
| 2021/06/11 | 4,015 | 4,050 | 3,975 | 4,045 | 187,700 |
| 2021/06/10 | 4,020 | 4,065 | 4,015 | 4,020 | 175,900 |
| 2021/06/09 | 4,035 | 4,075 | 4,015 | 4,045 | 164,600 |
| 2021/06/08 | 3,960 | 4,000 | 3,915 | 3,980 | 140,600 |
| 2021/06/07 | 4,040 | 4,065 | 3,995 | 4,010 | 114,500 |
| 2021/06/04 | 3,945 | 4,045 | 3,935 | 4,035 | 141,700 |
| 2021/06/03 | 3,925 | 3,980 | 3,915 | 3,945 | 110,400 |
| 2021/06/02 | 3,870 | 3,965 | 3,845 | 3,965 | 217,500 |
| 2021/06/01 | 3,760 | 3,825 | 3,760 | 3,815 | 122,300 |
| 2021/05/31 | 3,805 | 3,820 | 3,715 | 3,735 | 153,100 |
| 2021/05/28 | 3,800 | 3,885 | 3,760 | 3,800 | 429,900 |
| 2021/05/27 | 3,845 | 3,875 | 3,740 | 3,740 | 585,800 |
| 2021/05/26 | 3,770 | 3,895 | 3,760 | 3,880 | 169,300 |
| 2021/05/25 | 3,835 | 3,860 | 3,810 | 3,840 | 144,200 |
| 2021/05/24 | 3,755 | 3,875 | 3,740 | 3,825 | 166,600 |
| 2021/05/21 | 3,780 | 3,845 | 3,730 | 3,755 | 231,700 |
| 2021/05/20 | 3,730 | 3,810 | 3,715 | 3,785 | 144,400 |
| 2021/05/19 | 3,700 | 3,785 | 3,680 | 3,715 | 146,400 |
| 2021/05/18 | 3,655 | 3,775 | 3,640 | 3,740 | 196,900 |
| 2021/05/17 | 3,690 | 3,690 | 3,590 | 3,655 | 246,900 |
| 2021/05/14 | 3,745 | 3,785 | 3,535 | 3,620 | 562,600 |
| 2021/05/13 | 3,630 | 3,835 | 3,625 | 3,815 | 509,200 |
| 2021/05/12 | 3,690 | 3,735 | 3,615 | 3,645 | 364,300 |
| 2021/05/11 | 3,755 | 3,805 | 3,660 | 3,670 | 319,900 |
| 2021/05/10 | 3,890 | 3,910 | 3,835 | 3,860 | 148,700 |
| 2021/05/07 | 3,845 | 3,865 | 3,800 | 3,865 | 140,700 |
| 2021/05/06 | 3,825 | 3,900 | 3,810 | 3,840 | 301,000 |
| 2021/04/30 | 3,740 | 3,790 | 3,700 | 3,730 | 280,300 |
| 2021/04/28 | 3,735 | 3,830 | 3,730 | 3,810 | 193,000 |
| 2021/04/27 | 3,750 | 3,755 | 3,700 | 3,735 | 146,600 |
| 2021/04/26 | 3,790 | 3,790 | 3,685 | 3,740 | 217,000 |
| 2021/04/23 | 3,710 | 3,760 | 3,700 | 3,720 | 150,900 |
| 2021/04/22 | 3,780 | 3,805 | 3,705 | 3,750 | 201,500 |
| 2021/04/21 | 3,795 | 3,805 | 3,680 | 3,710 | 245,600 |
| 2021/04/20 | 4,035 | 4,055 | 3,900 | 3,905 | 238,600 |
| 2021/04/19 | 3,945 | 4,060 | 3,940 | 4,050 | 151,500 |
| 2021/04/16 | 3,945 | 3,970 | 3,895 | 3,955 | 251,400 |
| 2021/04/15 | 3,940 | 3,980 | 3,910 | 3,950 | 180,700 |
| 2021/04/14 | 4,020 | 4,020 | 3,920 | 3,950 | 201,600 |
| 2021/04/13 | 4,000 | 4,070 | 3,995 | 4,045 | 150,000 |
| 2021/04/12 | 4,000 | 4,035 | 3,970 | 4,005 | 132,700 |
| 2021/04/09 | 3,960 | 4,035 | 3,950 | 3,985 | 219,000 |
| 2021/04/08 | 4,000 | 4,015 | 3,950 | 4,010 | 189,200 |
| 2021/04/07 | 4,020 | 4,050 | 3,925 | 4,050 | 225,500 |
| 2021/04/06 | 4,000 | 4,055 | 3,920 | 3,965 | 214,800 |
| 2021/04/05 | 4,070 | 4,080 | 4,010 | 4,070 | 90,300 |
| 2021/04/02 | 4,095 | 4,095 | 4,005 | 4,040 | 135,900 |
| 2021/04/01 | 4,105 | 4,105 | 3,980 | 4,025 | 195,200 |
| 2021/03/31 | 4,025 | 4,120 | 4,020 | 4,035 | 183,200 |
| 2021/03/30 | 4,020 | 4,055 | 3,970 | 4,040 | 172,600 |
| 2021/03/29 | 4,010 | 4,070 | 3,995 | 4,065 | 225,700 |
| 2021/03/26 | 3,935 | 3,975 | 3,895 | 3,940 | 252,400 |
| 2021/03/25 | 3,945 | 3,960 | 3,890 | 3,915 | 201,200 |
| 2021/03/24 | 3,990 | 4,020 | 3,880 | 3,880 | 177,700 |
| 2021/03/23 | 4,090 | 4,195 | 4,040 | 4,045 | 161,300 |
| 2021/03/22 | 4,125 | 4,155 | 4,075 | 4,095 | 174,100 |
| 2021/03/19 | 4,070 | 4,210 | 4,040 | 4,170 | 329,700 |
| 2021/03/18 | 4,055 | 4,145 | 3,985 | 4,140 | 314,100 |
| 2021/03/17 | 3,900 | 4,020 | 3,900 | 4,020 | 194,500 |
| 2021/03/16 | 3,810 | 3,940 | 3,810 | 3,935 | 264,900 |
| 2021/03/15 | 3,895 | 3,955 | 3,795 | 3,835 | 285,600 |
| 2021/03/12 | 3,875 | 3,935 | 3,805 | 3,915 | 335,600 |
| 2021/03/11 | 3,740 | 3,835 | 3,705 | 3,825 | 370,200 |
| 2021/03/10 | 3,850 | 3,890 | 3,780 | 3,800 | 386,900 |
| 2021/03/09 | 4,025 | 4,035 | 3,880 | 3,910 | 270,700 |
| 2021/03/08 | 4,050 | 4,070 | 3,940 | 3,955 | 171,800 |
| 2021/03/05 | 4,005 | 4,010 | 3,905 | 3,995 | 294,700 |
| 2021/03/04 | 3,980 | 4,090 | 3,945 | 4,010 | 206,600 |
| 2021/03/03 | 3,885 | 4,045 | 3,865 | 4,000 | 376,900 |
| 2021/03/02 | 3,815 | 3,880 | 3,795 | 3,840 | 417,300 |
| 2021/03/01 | 3,710 | 3,775 | 3,705 | 3,745 | 235,400 |
| 2021/02/26 | 3,625 | 3,700 | 3,610 | 3,655 | 494,600 |
| 2021/02/25 | 3,820 | 3,820 | 3,645 | 3,645 | 380,700 |
| 2021/02/24 | 3,795 | 3,855 | 3,750 | 3,755 | 235,200 |
| 2021/02/22 | 3,845 | 3,885 | 3,750 | 3,795 | 211,600 |
| 2021/02/19 | 3,835 | 3,885 | 3,790 | 3,805 | 201,800 |
| 2021/02/18 | 4,055 | 4,055 | 3,865 | 3,875 | 284,400 |
| 2021/02/17 | 4,090 | 4,150 | 4,055 | 4,080 | 296,900 |
| 2021/02/16 | 4,175 | 4,180 | 4,015 | 4,105 | 204,100 |
| 2021/02/15 | 4,060 | 4,140 | 3,975 | 4,135 | 219,900 |
| 2021/02/12 | 3,945 | 4,060 | 3,920 | 4,050 | 228,000 |
| 2021/02/10 | 3,865 | 3,925 | 3,840 | 3,900 | 266,000 |
| 2021/02/09 | 3,950 | 3,985 | 3,880 | 3,935 | 301,200 |
| 2021/02/08 | 4,030 | 4,100 | 3,975 | 3,990 | 300,300 |
| 2021/02/05 | 3,920 | 4,065 | 3,920 | 3,960 | 301,800 |
| 2021/02/04 | 3,760 | 3,975 | 3,755 | 3,950 | 413,500 |
| 2021/02/03 | 3,910 | 4,050 | 3,805 | 3,885 | 403,200 |
| 2021/02/02 | 3,805 | 3,950 | 3,795 | 3,895 | 218,500 |
| 2021/02/01 | 3,635 | 3,790 | 3,605 | 3,775 | 207,200 |
| 2021/01/29 | 3,760 | 3,760 | 3,640 | 3,650 | 234,600 |
| 2021/01/28 | 3,660 | 3,790 | 3,650 | 3,760 | 303,700 |
| 2021/01/27 | 3,655 | 3,740 | 3,635 | 3,740 | 212,300 |
| 2021/01/26 | 3,800 | 3,805 | 3,665 | 3,665 | 243,900 |
| 2021/01/25 | 3,860 | 3,865 | 3,795 | 3,860 | 187,600 |
| 2021/01/22 | 3,780 | 3,855 | 3,765 | 3,855 | 163,200 |
| 2021/01/21 | 3,820 | 3,855 | 3,790 | 3,835 | 183,200 |
| 2021/01/20 | 3,685 | 3,755 | 3,655 | 3,750 | 234,300 |
| 2021/01/19 | 3,785 | 3,785 | 3,670 | 3,690 | 270,900 |
| 2021/01/18 | 3,745 | 3,805 | 3,735 | 3,790 | 196,400 |
| 2021/01/15 | 3,885 | 3,900 | 3,695 | 3,730 | 460,900 |
| 2021/01/14 | 3,915 | 3,925 | 3,815 | 3,885 | 486,400 |
| 2021/01/13 | 4,055 | 4,075 | 3,955 | 3,985 | 426,400 |
| 2021/01/12 | 4,150 | 4,155 | 4,045 | 4,085 | 339,900 |
| 2021/01/08 | 4,100 | 4,160 | 4,015 | 4,150 | 278,400 |
| 2021/01/07 | 4,075 | 4,120 | 4,025 | 4,110 | 187,200 |
| 2021/01/06 | 4,025 | 4,080 | 3,985 | 4,020 | 137,000 |
| 2021/01/05 | 4,075 | 4,120 | 4,050 | 4,090 | 202,200 |
| 2021/01/04 | 4,085 | 4,100 | 3,975 | 4,100 | 120,200 |