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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,660 | 3,677 | 3,612 | 3,645 | 272,700 |
| 2023/12/28 | 3,611 | 3,652 | 3,610 | 3,647 | 330,800 |
| 2023/12/27 | 3,582 | 3,639 | 3,582 | 3,611 | 455,900 |
| 2023/12/26 | 3,543 | 3,543 | 3,494 | 3,512 | 284,600 |
| 2023/12/25 | 3,524 | 3,524 | 3,463 | 3,473 | 192,600 |
| 2023/12/22 | 3,510 | 3,536 | 3,502 | 3,513 | 164,500 |
| 2023/12/21 | 3,455 | 3,557 | 3,455 | 3,505 | 312,800 |
| 2023/12/20 | 3,505 | 3,558 | 3,505 | 3,524 | 271,700 |
| 2023/12/19 | 3,447 | 3,504 | 3,418 | 3,487 | 255,700 |
| 2023/12/18 | 3,435 | 3,443 | 3,384 | 3,441 | 386,500 |
| 2023/12/15 | 3,457 | 3,520 | 3,455 | 3,492 | 323,700 |
| 2023/12/14 | 3,540 | 3,570 | 3,467 | 3,473 | 361,100 |
| 2023/12/13 | 3,648 | 3,652 | 3,570 | 3,603 | 316,700 |
| 2023/12/12 | 3,660 | 3,695 | 3,644 | 3,644 | 385,500 |
| 2023/12/11 | 3,584 | 3,629 | 3,582 | 3,607 | 230,400 |
| 2023/12/08 | 3,575 | 3,582 | 3,508 | 3,531 | 479,200 |
| 2023/12/07 | 3,580 | 3,661 | 3,580 | 3,634 | 334,000 |
| 2023/12/06 | 3,549 | 3,609 | 3,548 | 3,608 | 225,600 |
| 2023/12/05 | 3,530 | 3,581 | 3,524 | 3,554 | 286,000 |
| 2023/12/04 | 3,600 | 3,607 | 3,526 | 3,561 | 419,700 |
| 2023/12/01 | 3,633 | 3,636 | 3,591 | 3,595 | 334,200 |
| 2023/11/30 | 3,593 | 3,623 | 3,565 | 3,612 | 499,500 |
| 2023/11/29 | 3,646 | 3,648 | 3,585 | 3,607 | 447,200 |
| 2023/11/28 | 3,704 | 3,708 | 3,658 | 3,674 | 298,900 |
| 2023/11/27 | 3,747 | 3,754 | 3,688 | 3,709 | 312,600 |
| 2023/11/24 | 3,833 | 3,837 | 3,739 | 3,757 | 297,300 |
| 2023/11/22 | 3,750 | 3,811 | 3,728 | 3,773 | 175,100 |
| 2023/11/21 | 3,818 | 3,821 | 3,718 | 3,794 | 245,600 |
| 2023/11/20 | 3,867 | 3,902 | 3,840 | 3,845 | 274,000 |
| 2023/11/17 | 3,889 | 3,908 | 3,867 | 3,892 | 176,000 |
| 2023/11/16 | 3,900 | 3,942 | 3,847 | 3,912 | 240,300 |
| 2023/11/15 | 3,916 | 3,955 | 3,901 | 3,942 | 247,300 |
| 2023/11/14 | 3,875 | 3,917 | 3,862 | 3,863 | 202,100 |
| 2023/11/13 | 3,915 | 3,935 | 3,828 | 3,849 | 255,000 |
| 2023/11/10 | 3,850 | 3,930 | 3,846 | 3,896 | 371,000 |
| 2023/11/09 | 3,746 | 3,904 | 3,739 | 3,871 | 483,400 |
| 2023/11/08 | 3,777 | 3,792 | 3,648 | 3,735 | 326,900 |
| 2023/11/07 | 3,850 | 3,869 | 3,756 | 3,758 | 303,200 |
| 2023/11/06 | 3,837 | 3,894 | 3,814 | 3,850 | 299,500 |
| 2023/11/02 | 3,779 | 3,803 | 3,712 | 3,725 | 426,100 |
| 2023/11/01 | 3,696 | 3,803 | 3,677 | 3,764 | 626,800 |
| 2023/10/31 | 3,699 | 3,716 | 3,484 | 3,501 | 588,900 |
| 2023/10/30 | 3,686 | 3,703 | 3,619 | 3,675 | 1,587,100 |
| 2023/10/27 | 3,715 | 3,770 | 3,714 | 3,756 | 283,800 |
| 2023/10/26 | 3,690 | 3,720 | 3,640 | 3,670 | 208,700 |
| 2023/10/25 | 3,743 | 3,770 | 3,713 | 3,718 | 225,900 |
| 2023/10/24 | 3,705 | 3,721 | 3,587 | 3,705 | 223,600 |
| 2023/10/23 | 3,713 | 3,779 | 3,709 | 3,721 | 240,400 |
| 2023/10/20 | 3,682 | 3,758 | 3,682 | 3,729 | 223,000 |
| 2023/10/19 | 3,706 | 3,766 | 3,691 | 3,738 | 242,200 |
| 2023/10/18 | 3,796 | 3,803 | 3,729 | 3,781 | 272,500 |
| 2023/10/17 | 3,838 | 3,865 | 3,753 | 3,792 | 190,300 |
| 2023/10/16 | 3,864 | 3,883 | 3,773 | 3,800 | 359,900 |
| 2023/10/13 | 3,914 | 3,980 | 3,887 | 3,934 | 326,700 |
| 2023/10/12 | 3,944 | 4,024 | 3,944 | 4,023 | 326,700 |
| 2023/10/11 | 3,912 | 3,919 | 3,869 | 3,897 | 269,600 |
| 2023/10/10 | 3,892 | 3,925 | 3,857 | 3,911 | 484,200 |
| 2023/10/06 | 3,819 | 3,930 | 3,818 | 3,900 | 361,000 |
| 2023/10/05 | 3,743 | 3,835 | 3,740 | 3,815 | 314,200 |
| 2023/10/04 | 3,699 | 3,733 | 3,677 | 3,710 | 389,900 |
| 2023/10/03 | 3,860 | 3,871 | 3,766 | 3,789 | 290,900 |
| 2023/10/02 | 3,903 | 3,970 | 3,862 | 3,870 | 269,100 |
| 2023/09/29 | 3,931 | 3,963 | 3,845 | 3,869 | 292,900 |
| 2023/09/28 | 3,926 | 3,931 | 3,849 | 3,894 | 340,900 |
| 2023/09/27 | 3,905 | 3,978 | 3,849 | 3,978 | 442,300 |
| 2023/09/26 | 3,957 | 3,969 | 3,858 | 3,898 | 540,600 |
| 2023/09/25 | 4,008 | 4,040 | 3,889 | 3,910 | 603,800 |
| 2023/09/22 | 3,920 | 3,980 | 3,889 | 3,962 | 262,700 |
| 2023/09/21 | 4,070 | 4,116 | 4,010 | 4,010 | 195,600 |
| 2023/09/20 | 4,221 | 4,243 | 4,095 | 4,114 | 289,200 |
| 2023/09/19 | 4,193 | 4,215 | 4,145 | 4,215 | 345,000 |
| 2023/09/15 | 4,192 | 4,228 | 4,116 | 4,222 | 400,900 |
| 2023/09/14 | 4,211 | 4,211 | 4,107 | 4,161 | 328,200 |
| 2023/09/13 | 4,278 | 4,282 | 4,120 | 4,136 | 374,200 |
| 2023/09/12 | 4,300 | 4,329 | 4,269 | 4,296 | 116,700 |
| 2023/09/11 | 4,257 | 4,294 | 4,224 | 4,260 | 124,300 |
| 2023/09/08 | 4,314 | 4,336 | 4,257 | 4,266 | 307,200 |
| 2023/09/07 | 4,418 | 4,442 | 4,371 | 4,384 | 249,700 |
| 2023/09/06 | 4,399 | 4,430 | 4,375 | 4,418 | 194,100 |
| 2023/09/05 | 4,382 | 4,399 | 4,329 | 4,398 | 219,100 |
| 2023/09/04 | 4,290 | 4,382 | 4,282 | 4,382 | 234,000 |
| 2023/09/01 | 4,268 | 4,336 | 4,252 | 4,302 | 370,800 |
| 2023/08/31 | 4,278 | 4,315 | 4,228 | 4,300 | 262,300 |
| 2023/08/30 | 4,300 | 4,300 | 4,240 | 4,288 | 180,600 |
| 2023/08/29 | 4,260 | 4,260 | 4,212 | 4,238 | 124,100 |
| 2023/08/28 | 4,191 | 4,241 | 4,175 | 4,240 | 178,100 |
| 2023/08/25 | 4,200 | 4,222 | 4,157 | 4,161 | 239,700 |
| 2023/08/24 | 4,261 | 4,261 | 4,204 | 4,224 | 193,300 |
| 2023/08/23 | 4,116 | 4,272 | 4,070 | 4,238 | 303,800 |
| 2023/08/22 | 4,084 | 4,111 | 4,049 | 4,109 | 169,900 |
| 2023/08/21 | 4,071 | 4,074 | 4,021 | 4,040 | 244,600 |
| 2023/08/18 | 4,096 | 4,112 | 4,037 | 4,071 | 180,800 |
| 2023/08/17 | 4,151 | 4,176 | 4,097 | 4,166 | 173,700 |
| 2023/08/16 | 4,085 | 4,115 | 4,055 | 4,106 | 158,500 |
| 2023/08/15 | 4,179 | 4,185 | 4,131 | 4,156 | 147,500 |
| 2023/08/14 | 4,215 | 4,270 | 4,131 | 4,152 | 170,500 |
| 2023/08/10 | 4,168 | 4,244 | 4,163 | 4,239 | 142,000 |
| 2023/08/09 | 4,155 | 4,213 | 4,129 | 4,180 | 251,700 |
| 2023/08/08 | 4,182 | 4,201 | 4,122 | 4,177 | 166,000 |
| 2023/08/07 | 4,165 | 4,196 | 4,127 | 4,181 | 214,900 |
| 2023/08/04 | 4,101 | 4,182 | 4,067 | 4,180 | 279,000 |
| 2023/08/03 | 4,075 | 4,156 | 4,046 | 4,104 | 345,400 |
| 2023/08/02 | 4,236 | 4,315 | 4,172 | 4,172 | 345,300 |
| 2023/08/01 | 4,292 | 4,345 | 4,256 | 4,306 | 395,100 |
| 2023/07/31 | 4,027 | 4,259 | 4,010 | 4,230 | 592,400 |
| 2023/07/28 | 3,899 | 3,978 | 3,842 | 3,967 | 395,400 |
| 2023/07/27 | 3,973 | 3,988 | 3,942 | 3,969 | 195,800 |
| 2023/07/26 | 4,047 | 4,049 | 3,966 | 3,988 | 159,600 |
| 2023/07/25 | 4,031 | 4,062 | 4,027 | 4,049 | 187,600 |
| 2023/07/24 | 4,000 | 4,064 | 4,000 | 4,030 | 148,600 |
| 2023/07/21 | 3,983 | 4,025 | 3,900 | 3,985 | 184,400 |
| 2023/07/20 | 4,067 | 4,108 | 4,037 | 4,052 | 183,800 |
| 2023/07/19 | 4,038 | 4,166 | 4,022 | 4,065 | 216,900 |
| 2023/07/18 | 3,878 | 3,972 | 3,865 | 3,970 | 144,800 |
| 2023/07/14 | 3,881 | 3,922 | 3,850 | 3,902 | 221,600 |
| 2023/07/13 | 3,931 | 3,979 | 3,910 | 3,935 | 210,800 |
| 2023/07/12 | 3,954 | 3,958 | 3,884 | 3,904 | 253,200 |
| 2023/07/11 | 4,071 | 4,080 | 3,953 | 3,970 | 269,500 |
| 2023/07/10 | 4,098 | 4,098 | 3,972 | 4,042 | 286,600 |
| 2023/07/07 | 4,034 | 4,136 | 3,968 | 4,081 | 514,000 |
| 2023/07/06 | 4,141 | 4,189 | 4,104 | 4,104 | 386,000 |
| 2023/07/05 | 4,190 | 4,235 | 4,152 | 4,206 | 379,500 |
| 2023/07/04 | 4,217 | 4,283 | 4,191 | 4,245 | 272,500 |
| 2023/07/03 | 4,287 | 4,314 | 4,250 | 4,257 | 340,900 |
| 2023/06/30 | 4,292 | 4,310 | 4,211 | 4,259 | 584,000 |
| 2023/06/29 | 4,215 | 4,316 | 4,179 | 4,267 | 498,400 |
| 2023/06/28 | 3,990 | 4,200 | 3,975 | 4,182 | 728,900 |
| 2023/06/27 | 3,896 | 3,982 | 3,856 | 3,966 | 447,700 |
| 2023/06/26 | 3,892 | 3,913 | 3,784 | 3,888 | 309,300 |
| 2023/06/23 | 3,946 | 3,962 | 3,864 | 3,909 | 323,400 |
| 2023/06/22 | 3,908 | 3,977 | 3,883 | 3,936 | 197,100 |
| 2023/06/21 | 3,864 | 3,932 | 3,855 | 3,917 | 189,500 |
| 2023/06/20 | 3,912 | 3,918 | 3,850 | 3,894 | 317,900 |
| 2023/06/19 | 4,057 | 4,057 | 3,915 | 3,942 | 266,900 |
| 2023/06/16 | 4,086 | 4,089 | 3,988 | 4,015 | 534,200 |
| 2023/06/15 | 4,068 | 4,119 | 4,056 | 4,097 | 243,200 |
| 2023/06/14 | 3,988 | 4,077 | 3,973 | 4,068 | 353,500 |
| 2023/06/13 | 3,879 | 3,974 | 3,865 | 3,955 | 321,200 |
| 2023/06/12 | 3,806 | 3,850 | 3,796 | 3,836 | 256,900 |
| 2023/06/09 | 3,805 | 3,826 | 3,780 | 3,788 | 259,200 |
| 2023/06/08 | 3,841 | 3,853 | 3,756 | 3,761 | 165,600 |
| 2023/06/07 | 3,875 | 3,927 | 3,854 | 3,856 | 247,200 |
| 2023/06/06 | 3,791 | 3,833 | 3,768 | 3,833 | 138,800 |
| 2023/06/05 | 3,848 | 3,877 | 3,840 | 3,861 | 274,800 |
| 2023/06/02 | 3,660 | 3,760 | 3,650 | 3,750 | 152,500 |
| 2023/06/01 | 3,700 | 3,710 | 3,620 | 3,665 | 269,600 |
| 2023/05/31 | 3,750 | 3,765 | 3,700 | 3,730 | 415,400 |
| 2023/05/30 | 3,700 | 3,805 | 3,680 | 3,785 | 294,300 |
| 2023/05/29 | 3,815 | 3,815 | 3,755 | 3,770 | 248,100 |
| 2023/05/26 | 3,840 | 3,840 | 3,765 | 3,775 | 224,400 |
| 2023/05/25 | 3,925 | 3,935 | 3,860 | 3,875 | 223,900 |
| 2023/05/24 | 3,970 | 3,990 | 3,925 | 3,935 | 194,400 |
| 2023/05/23 | 4,050 | 4,070 | 3,995 | 4,000 | 251,200 |
| 2023/05/22 | 3,880 | 4,035 | 3,860 | 4,025 | 456,400 |
| 2023/05/19 | 3,825 | 3,855 | 3,795 | 3,820 | 300,600 |
| 2023/05/18 | 3,810 | 3,865 | 3,760 | 3,850 | 210,300 |
| 2023/05/17 | 3,780 | 3,855 | 3,760 | 3,775 | 157,600 |
| 2023/05/16 | 3,880 | 3,880 | 3,795 | 3,805 | 195,900 |
| 2023/05/15 | 3,870 | 3,910 | 3,825 | 3,875 | 315,100 |
| 2023/05/12 | 3,915 | 3,920 | 3,735 | 3,835 | 573,100 |
| 2023/05/11 | 3,885 | 3,890 | 3,840 | 3,880 | 228,400 |
| 2023/05/10 | 3,900 | 3,905 | 3,835 | 3,900 | 187,500 |
| 2023/05/09 | 3,870 | 3,895 | 3,825 | 3,895 | 189,600 |
| 2023/05/08 | 3,860 | 3,905 | 3,835 | 3,850 | 221,300 |
| 2023/05/02 | 3,920 | 3,930 | 3,870 | 3,880 | 154,900 |
| 2023/05/01 | 3,880 | 3,910 | 3,840 | 3,900 | 183,100 |
| 2023/04/28 | 3,820 | 3,900 | 3,815 | 3,885 | 336,900 |
| 2023/04/27 | 3,710 | 3,785 | 3,685 | 3,775 | 412,400 |
| 2023/04/26 | 3,750 | 3,775 | 3,730 | 3,755 | 290,500 |
| 2023/04/25 | 3,815 | 3,830 | 3,765 | 3,795 | 145,500 |
| 2023/04/24 | 3,765 | 3,810 | 3,755 | 3,790 | 116,100 |
| 2023/04/21 | 3,770 | 3,790 | 3,740 | 3,765 | 139,200 |
| 2023/04/20 | 3,730 | 3,760 | 3,690 | 3,750 | 172,500 |
| 2023/04/19 | 3,725 | 3,765 | 3,695 | 3,765 | 216,000 |
| 2023/04/18 | 3,705 | 3,725 | 3,680 | 3,725 | 134,500 |
| 2023/04/17 | 3,685 | 3,710 | 3,675 | 3,705 | 190,100 |
| 2023/04/14 | 3,680 | 3,695 | 3,650 | 3,660 | 141,800 |
| 2023/04/13 | 3,700 | 3,710 | 3,635 | 3,685 | 202,700 |
| 2023/04/12 | 3,725 | 3,740 | 3,705 | 3,735 | 169,900 |
| 2023/04/11 | 3,745 | 3,775 | 3,715 | 3,735 | 216,200 |
| 2023/04/10 | 3,615 | 3,675 | 3,610 | 3,675 | 121,200 |
| 2023/04/07 | 3,580 | 3,635 | 3,565 | 3,610 | 162,100 |
| 2023/04/06 | 3,635 | 3,640 | 3,570 | 3,570 | 278,000 |
| 2023/04/05 | 3,705 | 3,730 | 3,670 | 3,690 | 277,500 |
| 2023/04/04 | 3,750 | 3,770 | 3,715 | 3,755 | 238,700 |
| 2023/04/03 | 3,790 | 3,790 | 3,745 | 3,750 | 230,300 |
| 2023/03/31 | 3,755 | 3,775 | 3,710 | 3,750 | 190,200 |
| 2023/03/30 | 3,725 | 3,755 | 3,700 | 3,750 | 161,200 |
| 2023/03/29 | 3,655 | 3,765 | 3,650 | 3,755 | 239,400 |
| 2023/03/28 | 3,625 | 3,660 | 3,610 | 3,650 | 178,500 |
| 2023/03/27 | 3,625 | 3,645 | 3,610 | 3,620 | 128,600 |
| 2023/03/24 | 3,570 | 3,585 | 3,545 | 3,575 | 142,700 |
| 2023/03/23 | 3,480 | 3,575 | 3,470 | 3,565 | 146,800 |
| 2023/03/22 | 3,525 | 3,535 | 3,490 | 3,525 | 186,200 |
| 2023/03/20 | 3,480 | 3,480 | 3,435 | 3,455 | 161,800 |
| 2023/03/17 | 3,475 | 3,495 | 3,450 | 3,480 | 187,800 |
| 2023/03/16 | 3,370 | 3,445 | 3,355 | 3,435 | 292,900 |
| 2023/03/15 | 3,460 | 3,470 | 3,400 | 3,440 | 101,600 |
| 2023/03/14 | 3,435 | 3,460 | 3,320 | 3,400 | 193,700 |
| 2023/03/13 | 3,585 | 3,585 | 3,510 | 3,530 | 117,900 |
| 2023/03/10 | 3,605 | 3,685 | 3,605 | 3,630 | 197,000 |
| 2023/03/09 | 3,695 | 3,710 | 3,645 | 3,675 | 162,400 |
| 2023/03/08 | 3,650 | 3,710 | 3,645 | 3,695 | 141,200 |
| 2023/03/07 | 3,660 | 3,690 | 3,645 | 3,675 | 137,000 |
| 2023/03/06 | 3,660 | 3,680 | 3,650 | 3,670 | 142,200 |
| 2023/03/03 | 3,630 | 3,670 | 3,615 | 3,645 | 188,000 |
| 2023/03/02 | 3,610 | 3,625 | 3,570 | 3,590 | 183,400 |
| 2023/03/01 | 3,585 | 3,620 | 3,560 | 3,610 | 127,800 |
| 2023/02/28 | 3,565 | 3,610 | 3,550 | 3,590 | 176,300 |
| 2023/02/27 | 3,525 | 3,560 | 3,525 | 3,550 | 151,500 |
| 2023/02/24 | 3,485 | 3,495 | 3,460 | 3,485 | 253,000 |
| 2023/02/22 | 3,500 | 3,530 | 3,440 | 3,470 | 202,300 |
| 2023/02/21 | 3,455 | 3,545 | 3,455 | 3,525 | 151,600 |
| 2023/02/20 | 3,485 | 3,485 | 3,415 | 3,460 | 164,500 |
| 2023/02/17 | 3,450 | 3,495 | 3,445 | 3,490 | 146,200 |
| 2023/02/16 | 3,505 | 3,515 | 3,465 | 3,480 | 188,600 |
| 2023/02/15 | 3,480 | 3,500 | 3,440 | 3,450 | 150,800 |
| 2023/02/14 | 3,490 | 3,520 | 3,445 | 3,465 | 123,500 |
| 2023/02/13 | 3,455 | 3,495 | 3,405 | 3,425 | 107,400 |
| 2023/02/10 | 3,415 | 3,515 | 3,415 | 3,470 | 104,600 |
| 2023/02/09 | 3,450 | 3,510 | 3,450 | 3,475 | 125,000 |
| 2023/02/08 | 3,460 | 3,520 | 3,450 | 3,465 | 140,500 |
| 2023/02/07 | 3,535 | 3,535 | 3,470 | 3,470 | 275,700 |
| 2023/02/06 | 3,520 | 3,565 | 3,395 | 3,425 | 300,800 |
| 2023/02/03 | 3,220 | 3,590 | 3,190 | 3,510 | 635,700 |
| 2023/02/02 | 3,370 | 3,385 | 3,295 | 3,310 | 132,400 |
| 2023/02/01 | 3,380 | 3,390 | 3,335 | 3,335 | 112,800 |
| 2023/01/31 | 3,330 | 3,385 | 3,320 | 3,355 | 148,400 |
| 2023/01/30 | 3,300 | 3,335 | 3,285 | 3,310 | 114,900 |
| 2023/01/27 | 3,315 | 3,315 | 3,275 | 3,300 | 164,300 |
| 2023/01/26 | 3,325 | 3,335 | 3,300 | 3,335 | 98,100 |
| 2023/01/25 | 3,305 | 3,345 | 3,290 | 3,315 | 115,600 |
| 2023/01/24 | 3,310 | 3,315 | 3,270 | 3,310 | 143,000 |
| 2023/01/23 | 3,310 | 3,315 | 3,260 | 3,300 | 167,300 |
| 2023/01/20 | 3,315 | 3,315 | 3,230 | 3,260 | 124,800 |
| 2023/01/19 | 3,245 | 3,305 | 3,235 | 3,275 | 214,400 |
| 2023/01/18 | 3,220 | 3,330 | 3,215 | 3,275 | 285,800 |
| 2023/01/17 | 3,110 | 3,205 | 3,110 | 3,195 | 244,800 |
| 2023/01/16 | 3,025 | 3,090 | 3,015 | 3,070 | 249,100 |
| 2023/01/13 | 3,090 | 3,105 | 3,070 | 3,070 | 122,500 |
| 2023/01/12 | 3,115 | 3,150 | 3,080 | 3,080 | 152,200 |
| 2023/01/11 | 3,060 | 3,095 | 3,050 | 3,080 | 107,600 |
| 2023/01/10 | 3,090 | 3,090 | 3,020 | 3,040 | 105,800 |
| 2023/01/06 | 3,030 | 3,070 | 3,010 | 3,065 | 96,300 |
| 2023/01/05 | 3,000 | 3,035 | 2,989 | 3,030 | 175,900 |
| 2023/01/04 | 3,070 | 3,070 | 3,005 | 3,025 | 130,100 |