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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,125 | 3,170 | 3,100 | 3,100 | 106,500 |
| 2022/12/29 | 3,085 | 3,105 | 3,055 | 3,105 | 133,400 |
| 2022/12/28 | 3,120 | 3,130 | 3,085 | 3,100 | 136,000 |
| 2022/12/27 | 3,200 | 3,200 | 3,105 | 3,125 | 157,900 |
| 2022/12/26 | 3,140 | 3,195 | 3,140 | 3,175 | 151,500 |
| 2022/12/23 | 3,145 | 3,150 | 3,105 | 3,125 | 146,000 |
| 2022/12/22 | 3,170 | 3,185 | 3,135 | 3,155 | 284,100 |
| 2022/12/21 | 3,275 | 3,280 | 3,125 | 3,130 | 233,200 |
| 2022/12/20 | 3,380 | 3,415 | 3,270 | 3,290 | 208,400 |
| 2022/12/19 | 3,390 | 3,405 | 3,370 | 3,370 | 97,200 |
| 2022/12/16 | 3,420 | 3,435 | 3,390 | 3,415 | 207,700 |
| 2022/12/15 | 3,400 | 3,425 | 3,395 | 3,420 | 95,800 |
| 2022/12/14 | 3,435 | 3,445 | 3,410 | 3,425 | 112,200 |
| 2022/12/13 | 3,460 | 3,505 | 3,435 | 3,435 | 124,500 |
| 2022/12/12 | 3,435 | 3,460 | 3,430 | 3,435 | 107,200 |
| 2022/12/09 | 3,420 | 3,475 | 3,415 | 3,450 | 235,400 |
| 2022/12/08 | 3,535 | 3,560 | 3,470 | 3,490 | 241,800 |
| 2022/12/07 | 3,460 | 3,490 | 3,430 | 3,465 | 151,600 |
| 2022/12/06 | 3,475 | 3,525 | 3,470 | 3,500 | 182,600 |
| 2022/12/05 | 3,485 | 3,520 | 3,455 | 3,475 | 155,400 |
| 2022/12/02 | 3,570 | 3,570 | 3,460 | 3,515 | 264,700 |
| 2022/12/01 | 3,645 | 3,645 | 3,560 | 3,595 | 141,900 |
| 2022/11/30 | 3,610 | 3,620 | 3,570 | 3,590 | 276,500 |
| 2022/11/29 | 3,660 | 3,665 | 3,595 | 3,625 | 204,900 |
| 2022/11/28 | 3,765 | 3,770 | 3,660 | 3,700 | 153,400 |
| 2022/11/25 | 3,735 | 3,750 | 3,695 | 3,730 | 111,900 |
| 2022/11/24 | 3,675 | 3,730 | 3,660 | 3,715 | 162,200 |
| 2022/11/22 | 3,650 | 3,680 | 3,640 | 3,670 | 146,100 |
| 2022/11/21 | 3,610 | 3,635 | 3,545 | 3,620 | 208,600 |
| 2022/11/18 | 3,700 | 3,700 | 3,615 | 3,645 | 208,300 |
| 2022/11/17 | 3,610 | 3,645 | 3,590 | 3,640 | 238,500 |
| 2022/11/16 | 3,605 | 3,685 | 3,590 | 3,645 | 344,900 |
| 2022/11/15 | 3,585 | 3,620 | 3,575 | 3,605 | 204,000 |
| 2022/11/14 | 3,555 | 3,595 | 3,535 | 3,570 | 149,800 |
| 2022/11/11 | 3,555 | 3,570 | 3,505 | 3,535 | 230,500 |
| 2022/11/10 | 3,450 | 3,455 | 3,395 | 3,445 | 170,600 |
| 2022/11/09 | 3,500 | 3,555 | 3,480 | 3,500 | 273,800 |
| 2022/11/08 | 3,450 | 3,505 | 3,435 | 3,495 | 214,100 |
| 2022/11/07 | 3,415 | 3,460 | 3,405 | 3,425 | 155,700 |
| 2022/11/04 | 3,375 | 3,405 | 3,340 | 3,385 | 189,600 |
| 2022/11/02 | 3,450 | 3,460 | 3,415 | 3,425 | 247,300 |
| 2022/11/01 | 3,470 | 3,470 | 3,425 | 3,455 | 203,800 |
| 2022/10/31 | 3,380 | 3,480 | 3,380 | 3,455 | 506,800 |
| 2022/10/28 | 3,100 | 3,280 | 3,085 | 3,260 | 759,900 |
| 2022/10/27 | 3,185 | 3,185 | 3,115 | 3,120 | 208,300 |
| 2022/10/26 | 3,215 | 3,275 | 3,200 | 3,200 | 292,200 |
| 2022/10/25 | 3,145 | 3,195 | 3,140 | 3,180 | 168,000 |
| 2022/10/24 | 3,195 | 3,210 | 3,085 | 3,095 | 217,000 |
| 2022/10/21 | 3,155 | 3,190 | 3,140 | 3,140 | 331,100 |
| 2022/10/20 | 3,155 | 3,185 | 3,145 | 3,150 | 212,300 |
| 2022/10/19 | 3,080 | 3,180 | 3,080 | 3,155 | 238,300 |
| 2022/10/18 | 3,115 | 3,115 | 3,085 | 3,095 | 178,000 |
| 2022/10/17 | 3,045 | 3,070 | 3,045 | 3,070 | 136,400 |
| 2022/10/14 | 3,090 | 3,135 | 3,030 | 3,110 | 223,100 |
| 2022/10/13 | 3,050 | 3,060 | 3,020 | 3,030 | 156,900 |
| 2022/10/12 | 3,050 | 3,075 | 3,040 | 3,045 | 152,700 |
| 2022/10/11 | 3,090 | 3,105 | 3,035 | 3,050 | 290,200 |
| 2022/10/07 | 3,090 | 3,150 | 3,065 | 3,125 | 171,300 |
| 2022/10/06 | 3,135 | 3,180 | 3,125 | 3,155 | 190,600 |
| 2022/10/05 | 3,180 | 3,195 | 3,140 | 3,150 | 213,100 |
| 2022/10/04 | 3,095 | 3,140 | 3,070 | 3,115 | 243,600 |
| 2022/10/03 | 2,942 | 3,040 | 2,942 | 3,030 | 226,900 |
| 2022/09/30 | 3,050 | 3,070 | 3,000 | 3,005 | 317,800 |
| 2022/09/29 | 3,100 | 3,110 | 3,045 | 3,050 | 273,400 |
| 2022/09/28 | 2,970 | 3,070 | 2,970 | 3,060 | 326,400 |
| 2022/09/27 | 2,998 | 3,025 | 2,954 | 2,985 | 365,100 |
| 2022/09/26 | 3,030 | 3,055 | 2,876 | 2,948 | 496,100 |
| 2022/09/22 | 3,080 | 3,140 | 3,060 | 3,125 | 222,000 |
| 2022/09/21 | 3,115 | 3,150 | 3,090 | 3,100 | 211,300 |
| 2022/09/20 | 3,095 | 3,160 | 3,080 | 3,145 | 258,400 |
| 2022/09/16 | 3,070 | 3,095 | 3,035 | 3,035 | 152,100 |
| 2022/09/15 | 3,100 | 3,110 | 3,055 | 3,085 | 130,800 |
| 2022/09/14 | 3,115 | 3,135 | 3,085 | 3,085 | 194,300 |
| 2022/09/13 | 3,190 | 3,205 | 3,150 | 3,180 | 232,300 |
| 2022/09/12 | 3,260 | 3,260 | 3,175 | 3,180 | 119,100 |
| 2022/09/09 | 3,225 | 3,255 | 3,200 | 3,200 | 214,800 |
| 2022/09/08 | 3,200 | 3,260 | 3,180 | 3,245 | 215,100 |
| 2022/09/07 | 3,080 | 3,235 | 3,060 | 3,150 | 312,200 |
| 2022/09/06 | 3,080 | 3,080 | 3,015 | 3,065 | 147,600 |
| 2022/09/05 | 3,110 | 3,120 | 3,080 | 3,085 | 101,700 |
| 2022/09/02 | 3,080 | 3,115 | 3,075 | 3,110 | 130,100 |
| 2022/09/01 | 3,100 | 3,130 | 3,080 | 3,105 | 108,300 |
| 2022/08/31 | 3,115 | 3,170 | 3,085 | 3,160 | 183,900 |
| 2022/08/30 | 3,165 | 3,175 | 3,145 | 3,145 | 121,100 |
| 2022/08/29 | 3,090 | 3,155 | 3,075 | 3,120 | 148,800 |
| 2022/08/26 | 3,230 | 3,235 | 3,130 | 3,170 | 200,500 |
| 2022/08/25 | 3,210 | 3,220 | 3,125 | 3,185 | 206,500 |
| 2022/08/24 | 3,255 | 3,260 | 3,170 | 3,180 | 191,900 |
| 2022/08/23 | 3,240 | 3,250 | 3,210 | 3,215 | 281,700 |
| 2022/08/22 | 3,320 | 3,360 | 3,270 | 3,295 | 206,100 |
| 2022/08/19 | 3,395 | 3,410 | 3,360 | 3,375 | 124,000 |
| 2022/08/18 | 3,270 | 3,360 | 3,260 | 3,340 | 277,500 |
| 2022/08/17 | 3,305 | 3,330 | 3,285 | 3,330 | 155,300 |
| 2022/08/16 | 3,315 | 3,315 | 3,255 | 3,275 | 99,900 |
| 2022/08/15 | 3,315 | 3,345 | 3,300 | 3,315 | 161,900 |
| 2022/08/12 | 3,230 | 3,305 | 3,215 | 3,285 | 192,700 |
| 2022/08/10 | 3,190 | 3,235 | 3,175 | 3,215 | 112,500 |
| 2022/08/09 | 3,250 | 3,265 | 3,175 | 3,205 | 148,800 |
| 2022/08/08 | 3,190 | 3,240 | 3,185 | 3,235 | 150,800 |
| 2022/08/05 | 3,125 | 3,225 | 3,125 | 3,215 | 235,400 |
| 2022/08/04 | 3,180 | 3,180 | 3,090 | 3,140 | 164,000 |
| 2022/08/03 | 3,135 | 3,190 | 3,120 | 3,130 | 166,400 |
| 2022/08/02 | 3,130 | 3,195 | 3,005 | 3,095 | 417,000 |
| 2022/08/01 | 3,160 | 3,300 | 3,130 | 3,200 | 430,700 |
| 2022/07/29 | 3,235 | 3,250 | 3,110 | 3,210 | 627,800 |
| 2022/07/28 | 3,280 | 3,290 | 3,175 | 3,190 | 229,300 |
| 2022/07/27 | 3,255 | 3,270 | 3,220 | 3,265 | 190,600 |
| 2022/07/26 | 3,275 | 3,305 | 3,245 | 3,285 | 191,200 |
| 2022/07/25 | 3,325 | 3,345 | 3,275 | 3,280 | 168,500 |
| 2022/07/22 | 3,295 | 3,350 | 3,290 | 3,345 | 253,800 |
| 2022/07/21 | 3,305 | 3,335 | 3,260 | 3,300 | 152,200 |
| 2022/07/20 | 3,325 | 3,365 | 3,315 | 3,325 | 212,100 |
| 2022/07/19 | 3,270 | 3,275 | 3,225 | 3,255 | 193,500 |
| 2022/07/15 | 3,235 | 3,280 | 3,205 | 3,240 | 215,200 |
| 2022/07/14 | 3,135 | 3,245 | 3,135 | 3,225 | 166,000 |
| 2022/07/13 | 3,230 | 3,250 | 3,145 | 3,170 | 177,400 |
| 2022/07/12 | 3,230 | 3,230 | 3,125 | 3,160 | 276,500 |
| 2022/07/11 | 3,245 | 3,290 | 3,245 | 3,285 | 193,000 |
| 2022/07/08 | 3,210 | 3,275 | 3,205 | 3,205 | 227,300 |
| 2022/07/07 | 3,130 | 3,205 | 3,105 | 3,180 | 199,100 |
| 2022/07/06 | 3,080 | 3,110 | 3,040 | 3,085 | 381,000 |
| 2022/07/05 | 3,180 | 3,180 | 3,100 | 3,120 | 197,800 |
| 2022/07/04 | 3,130 | 3,175 | 3,125 | 3,165 | 159,700 |
| 2022/07/01 | 3,165 | 3,190 | 3,090 | 3,120 | 230,200 |
| 2022/06/30 | 3,185 | 3,240 | 3,145 | 3,165 | 295,700 |
| 2022/06/29 | 3,195 | 3,195 | 3,130 | 3,165 | 355,200 |
| 2022/06/28 | 3,230 | 3,280 | 3,205 | 3,250 | 199,000 |
| 2022/06/27 | 3,260 | 3,265 | 3,165 | 3,215 | 193,900 |
| 2022/06/24 | 3,370 | 3,435 | 3,175 | 3,225 | 361,300 |
| 2022/06/23 | 3,140 | 3,220 | 3,140 | 3,160 | 251,200 |
| 2022/06/22 | 3,175 | 3,180 | 3,110 | 3,135 | 185,700 |
| 2022/06/21 | 3,115 | 3,155 | 3,105 | 3,130 | 253,300 |
| 2022/06/20 | 3,075 | 3,085 | 3,030 | 3,055 | 271,400 |
| 2022/06/17 | 2,959 | 3,025 | 2,943 | 3,015 | 241,300 |
| 2022/06/16 | 3,130 | 3,170 | 3,100 | 3,110 | 165,000 |
| 2022/06/15 | 3,105 | 3,115 | 3,070 | 3,085 | 169,500 |
| 2022/06/14 | 3,075 | 3,105 | 3,060 | 3,105 | 171,700 |
| 2022/06/13 | 3,140 | 3,175 | 3,120 | 3,150 | 147,700 |
| 2022/06/10 | 3,190 | 3,230 | 3,170 | 3,210 | 236,800 |
| 2022/06/09 | 3,225 | 3,275 | 3,195 | 3,225 | 163,700 |
| 2022/06/08 | 3,195 | 3,270 | 3,195 | 3,225 | 153,900 |
| 2022/06/07 | 3,245 | 3,290 | 3,205 | 3,215 | 254,800 |
| 2022/06/06 | 3,160 | 3,250 | 3,135 | 3,220 | 266,600 |
| 2022/06/03 | 3,205 | 3,270 | 3,185 | 3,200 | 283,500 |
| 2022/06/02 | 3,160 | 3,240 | 3,150 | 3,205 | 468,500 |
| 2022/06/01 | 3,025 | 3,150 | 3,020 | 3,150 | 367,500 |
| 2022/05/31 | 3,045 | 3,060 | 2,997 | 3,010 | 329,100 |
| 2022/05/30 | 3,015 | 3,065 | 3,010 | 3,045 | 469,800 |
| 2022/05/27 | 3,000 | 3,040 | 2,981 | 3,005 | 510,500 |
| 2022/05/26 | 2,929 | 2,969 | 2,925 | 2,925 | 333,900 |
| 2022/05/25 | 2,920 | 2,964 | 2,891 | 2,912 | 494,900 |
| 2022/05/24 | 2,886 | 2,950 | 2,881 | 2,929 | 697,500 |
| 2022/05/23 | 2,867 | 2,923 | 2,856 | 2,906 | 636,500 |
| 2022/05/20 | 2,778 | 2,841 | 2,749 | 2,827 | 371,100 |
| 2022/05/19 | 2,750 | 2,791 | 2,737 | 2,787 | 269,000 |
| 2022/05/18 | 2,800 | 2,801 | 2,743 | 2,776 | 247,700 |
| 2022/05/17 | 2,750 | 2,788 | 2,745 | 2,783 | 327,600 |
| 2022/05/16 | 2,836 | 2,847 | 2,764 | 2,764 | 447,800 |
| 2022/05/13 | 2,700 | 2,775 | 2,670 | 2,744 | 544,400 |
| 2022/05/12 | 2,673 | 2,714 | 2,650 | 2,698 | 299,200 |
| 2022/05/11 | 2,708 | 2,728 | 2,661 | 2,680 | 302,200 |
| 2022/05/10 | 2,703 | 2,748 | 2,676 | 2,739 | 248,800 |
| 2022/05/09 | 2,745 | 2,760 | 2,706 | 2,715 | 229,600 |
| 2022/05/06 | 2,713 | 2,761 | 2,700 | 2,747 | 305,200 |
| 2022/05/02 | 2,736 | 2,792 | 2,717 | 2,747 | 278,800 |
| 2022/04/28 | 2,646 | 2,734 | 2,636 | 2,734 | 337,200 |
| 2022/04/27 | 2,572 | 2,650 | 2,572 | 2,614 | 554,700 |
| 2022/04/26 | 2,625 | 2,640 | 2,581 | 2,611 | 484,800 |
| 2022/04/25 | 2,576 | 2,648 | 2,530 | 2,642 | 559,900 |
| 2022/04/22 | 2,637 | 2,686 | 2,635 | 2,676 | 443,000 |
| 2022/04/21 | 2,647 | 2,688 | 2,638 | 2,679 | 473,300 |
| 2022/04/20 | 2,642 | 2,682 | 2,626 | 2,661 | 414,600 |
| 2022/04/19 | 2,576 | 2,602 | 2,568 | 2,592 | 374,300 |
| 2022/04/18 | 2,531 | 2,540 | 2,506 | 2,535 | 270,800 |
| 2022/04/15 | 2,580 | 2,589 | 2,552 | 2,558 | 205,200 |
| 2022/04/14 | 2,578 | 2,607 | 2,566 | 2,594 | 364,700 |
| 2022/04/13 | 2,531 | 2,607 | 2,523 | 2,581 | 439,000 |
| 2022/04/12 | 2,573 | 2,577 | 2,502 | 2,509 | 559,200 |
| 2022/04/11 | 2,555 | 2,602 | 2,547 | 2,556 | 336,700 |
| 2022/04/08 | 2,576 | 2,608 | 2,527 | 2,543 | 485,400 |
| 2022/04/07 | 2,554 | 2,577 | 2,484 | 2,533 | 674,100 |
| 2022/04/06 | 2,690 | 2,737 | 2,618 | 2,621 | 522,800 |
| 2022/04/05 | 2,807 | 2,812 | 2,738 | 2,773 | 403,300 |
| 2022/04/04 | 2,772 | 2,814 | 2,768 | 2,779 | 240,300 |
| 2022/04/01 | 2,751 | 2,798 | 2,700 | 2,776 | 356,300 |
| 2022/03/31 | 2,794 | 2,853 | 2,782 | 2,790 | 416,900 |
| 2022/03/30 | 2,958 | 2,958 | 2,820 | 2,851 | 416,400 |
| 2022/03/29 | 2,823 | 2,912 | 2,763 | 2,900 | 590,200 |
| 2022/03/28 | 2,873 | 2,878 | 2,803 | 2,826 | 603,900 |
| 2022/03/25 | 2,945 | 2,982 | 2,856 | 2,875 | 413,300 |
| 2022/03/24 | 2,898 | 2,919 | 2,804 | 2,895 | 595,700 |
| 2022/03/23 | 2,951 | 2,975 | 2,920 | 2,948 | 525,800 |
| 2022/03/22 | 2,912 | 3,035 | 2,901 | 2,918 | 465,700 |
| 2022/03/18 | 2,878 | 2,919 | 2,842 | 2,882 | 641,000 |
| 2022/03/17 | 2,868 | 2,943 | 2,857 | 2,928 | 502,400 |
| 2022/03/16 | 2,755 | 2,796 | 2,726 | 2,768 | 384,000 |
| 2022/03/15 | 2,672 | 2,751 | 2,657 | 2,740 | 454,100 |
| 2022/03/14 | 2,633 | 2,675 | 2,608 | 2,652 | 322,600 |
| 2022/03/11 | 2,729 | 2,729 | 2,614 | 2,653 | 366,000 |
| 2022/03/10 | 2,757 | 2,836 | 2,753 | 2,810 | 339,200 |
| 2022/03/09 | 2,712 | 2,732 | 2,665 | 2,680 | 342,500 |
| 2022/03/08 | 2,697 | 2,735 | 2,656 | 2,667 | 508,000 |
| 2022/03/07 | 2,853 | 2,872 | 2,698 | 2,732 | 403,400 |
| 2022/03/04 | 3,065 | 3,105 | 2,959 | 2,965 | 340,700 |
| 2022/03/03 | 3,115 | 3,150 | 3,095 | 3,135 | 220,700 |
| 2022/03/02 | 3,150 | 3,180 | 3,085 | 3,090 | 224,200 |
| 2022/03/01 | 3,315 | 3,350 | 3,250 | 3,250 | 268,300 |
| 2022/02/28 | 3,290 | 3,290 | 3,190 | 3,270 | 344,900 |
| 2022/02/25 | 3,315 | 3,335 | 3,225 | 3,325 | 250,500 |
| 2022/02/24 | 3,355 | 3,390 | 3,160 | 3,305 | 292,900 |
| 2022/02/22 | 3,435 | 3,440 | 3,340 | 3,370 | 155,000 |
| 2022/02/21 | 3,485 | 3,510 | 3,440 | 3,495 | 122,300 |
| 2022/02/18 | 3,540 | 3,595 | 3,530 | 3,550 | 154,600 |
| 2022/02/17 | 3,575 | 3,630 | 3,550 | 3,585 | 176,800 |
| 2022/02/16 | 3,580 | 3,605 | 3,550 | 3,585 | 174,200 |
| 2022/02/15 | 3,560 | 3,595 | 3,500 | 3,525 | 239,100 |
| 2022/02/14 | 3,550 | 3,655 | 3,525 | 3,575 | 242,600 |
| 2022/02/10 | 3,525 | 3,600 | 3,520 | 3,595 | 251,800 |
| 2022/02/09 | 3,430 | 3,540 | 3,400 | 3,520 | 182,700 |
| 2022/02/08 | 3,380 | 3,430 | 3,355 | 3,370 | 266,100 |
| 2022/02/07 | 3,515 | 3,565 | 3,375 | 3,430 | 286,100 |
| 2022/02/04 | 3,555 | 3,605 | 3,535 | 3,560 | 445,600 |
| 2022/02/03 | 3,335 | 3,510 | 3,325 | 3,495 | 406,100 |
| 2022/02/02 | 3,300 | 3,400 | 3,300 | 3,375 | 191,800 |
| 2022/02/01 | 3,345 | 3,405 | 3,280 | 3,295 | 176,400 |
| 2022/01/31 | 3,305 | 3,345 | 3,255 | 3,320 | 296,100 |
| 2022/01/28 | 3,230 | 3,335 | 3,170 | 3,335 | 366,900 |
| 2022/01/27 | 3,445 | 3,450 | 3,190 | 3,215 | 700,500 |
| 2022/01/26 | 3,600 | 3,670 | 3,460 | 3,485 | 477,200 |
| 2022/01/25 | 3,805 | 3,825 | 3,720 | 3,755 | 352,800 |
| 2022/01/24 | 3,695 | 3,780 | 3,690 | 3,775 | 294,100 |
| 2022/01/21 | 3,670 | 3,685 | 3,600 | 3,665 | 211,100 |
| 2022/01/20 | 3,640 | 3,770 | 3,635 | 3,740 | 297,000 |
| 2022/01/19 | 3,770 | 3,775 | 3,625 | 3,630 | 370,400 |
| 2022/01/18 | 3,855 | 3,865 | 3,755 | 3,795 | 284,700 |
| 2022/01/17 | 3,830 | 3,910 | 3,815 | 3,860 | 217,900 |
| 2022/01/14 | 3,865 | 3,875 | 3,790 | 3,835 | 346,300 |
| 2022/01/13 | 3,850 | 3,850 | 3,795 | 3,820 | 182,000 |
| 2022/01/12 | 3,805 | 3,840 | 3,790 | 3,840 | 210,800 |
| 2022/01/11 | 3,760 | 3,795 | 3,720 | 3,770 | 254,400 |
| 2022/01/07 | 3,825 | 3,830 | 3,730 | 3,780 | 181,700 |
| 2022/01/06 | 3,855 | 3,880 | 3,765 | 3,765 | 278,400 |
| 2022/01/05 | 3,720 | 3,885 | 3,710 | 3,885 | 455,900 |
| 2022/01/04 | 3,680 | 3,690 | 3,630 | 3,680 | 200,300 |