7988 (株)ニフコ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-083,5643,6023,5353,548320,9003,548
2024-10-073,7033,7043,6263,626234,4003,626
2024-10-043,6413,6573,6143,637297,1003,637
2024-10-033,6503,6573,6153,620214,5003,620
2024-10-023,5793,6463,5763,596195,7003,596
2024-10-013,6583,6893,6313,639283,7003,639
2024-09-303,6033,6673,5883,636302,1003,636
2024-09-273,7403,7903,7213,789323,2003,789
2024-09-263,6803,7313,6603,731296,8003,731
2024-09-253,6683,6993,6003,653264,8003,653
2024-09-243,6203,6713,5903,600229,4003,600
2024-09-203,6413,6503,5683,582373,7003,582
2024-09-193,5783,6293,5653,577282,1003,577
2024-09-183,5393,5683,4923,532512,3003,532
2024-09-173,5423,5733,4953,563313,3003,563
2024-09-133,5713,6063,5273,527300,9003,527
2024-09-123,6083,6363,5633,608331,3003,608
2024-09-113,5303,5663,4673,505289,3003,505
2024-09-103,5783,6013,5553,575276,6003,575
2024-09-093,4933,5613,4603,543359,4003,543
2024-09-063,5883,6163,5293,571268,3003,571
2024-09-053,5523,6483,5473,585205,1003,585
2024-09-043,5723,6593,5363,622301,1003,622
2024-09-033,6823,7053,6583,693239,6003,693
2024-09-023,7343,7473,6443,678279,0003,678
2024-08-303,7393,7403,6913,723328,2003,723
2024-08-293,7213,7393,6853,723219,3003,723
2024-08-283,6713,7163,6703,710321,1003,710
2024-08-273,6693,6993,6313,697242,2003,697
2024-08-263,6783,6983,6203,637305,4003,637
2024-08-233,5823,6173,5733,608223,7003,608
2024-08-223,5883,5953,5253,546397,1003,546
2024-08-213,4683,5233,4553,515216,0003,515
2024-08-203,4503,4853,4223,476215,7003,476
2024-08-193,4443,4703,3943,394218,7003,394
2024-08-163,4733,4733,4033,450187,5003,450
2024-08-153,3803,4433,3803,403314,8003,403
2024-08-143,3153,3443,2953,336306,7003,336
2024-08-133,2503,3173,2303,315463,1003,315
2024-08-093,2423,2473,1323,205403,9003,205
2024-08-083,1043,2403,1023,175340,1003,175
2024-08-073,0343,2713,0183,174548,4003,174
2024-08-063,0053,2592,9703,174491,0003,174
2024-08-053,2463,2552,9302,954.5526,9002,954.50
2024-08-023,5143,5273,3863,386655,1003,386
2024-08-013,7623,8003,6393,690607,3003,690
2024-07-313,7003,8863,6653,874535,7003,874
2024-07-303,7203,7743,7173,766203,8003,766
2024-07-293,7463,7693,7203,737361,6003,737
2024-07-263,6943,7483,6773,709318,9003,709
2024-07-253,7403,7503,6893,718358,0003,718
2024-07-243,7923,8493,7513,778393,0003,778
2024-07-233,8593,8723,8153,859251,7003,859
2024-07-223,8413,8553,8003,820224,9003,820
2024-07-193,8663,8773,8333,868244,8003,868
2024-07-183,8513,9333,8463,873274,0003,873
2024-07-173,9103,9543,8953,935205,1003,935
2024-07-163,9313,9313,8673,876276,3003,876
2024-07-123,8983,9753,8653,934251,0003,934
2024-07-113,9673,9763,9303,962211,7003,962
2024-07-103,8823,9493,8673,940243,1003,940
2024-07-093,9003,9443,8483,930185,9003,930
2024-07-083,9023,9083,8473,862295,6003,862
2024-07-053,9653,9683,8823,890248,4003,890
2024-07-043,9103,9883,9103,988164,2003,988
2024-07-033,8643,9103,8133,903414,7003,903
2024-07-023,9163,9543,8863,894380,8003,894
2024-07-013,9063,9973,8743,950519,3003,950
2024-06-283,8693,8923,8043,837276,0003,837
2024-06-273,8123,8383,7783,832257,5003,832
2024-06-263,8163,8223,7593,820313,6003,820
2024-06-253,8273,8373,7903,821336,2003,821
2024-06-243,8153,8523,7183,831316,2003,831
2024-06-213,8233,8543,7703,809497,9003,809
2024-06-203,7163,7963,7023,782424,9003,782
2024-06-193,7403,7553,7113,745235,8003,745
2024-06-183,7293,7333,6893,704263,8003,704
2024-06-173,6773,7293,6573,697280,6003,697
2024-06-143,6783,7453,6613,717310,4003,717
2024-06-133,7703,7813,7243,726182,8003,726
2024-06-123,7743,7803,7383,753236,4003,753
2024-06-113,8183,8253,7553,780213,3003,780
2024-06-103,7433,8183,7353,818282,9003,818
2024-06-073,7073,7523,7003,743236,4003,743
2024-06-063,7813,7903,6973,700303,1003,700
2024-06-053,7433,7443,6963,711220,1003,711
2024-06-043,7593,7783,6963,732208,7003,732
2024-06-033,7803,8233,7313,738205,0003,738
2024-05-313,7053,7743,6913,748486,2003,748
2024-05-303,5953,6803,5733,646388,6003,646
2024-05-293,5003,5393,4893,525250,5003,525
2024-05-283,5013,5103,4713,510269,2003,510
2024-05-273,5403,5403,4953,516152,2003,516
2024-05-243,5253,5663,5023,553157,7003,553
2024-05-233,5303,5953,5033,578241,6003,578
2024-05-223,6263,6833,5143,543444,9003,543
2024-05-213,7263,7483,6663,696384,7003,696
2024-05-203,8473,9223,6353,7181,182,2003,718
2024-05-173,8223,8623,7863,846216,6003,846
2024-05-163,8273,8783,7873,862295,2003,862
2024-05-153,8213,8673,7943,817290,7003,817
2024-05-143,7973,8193,6993,796500,9003,796
2024-05-133,5383,8143,5383,670759,3003,670
2024-05-103,9283,9283,8273,888192,1003,888
2024-05-093,8653,9123,8613,879137,2003,879
2024-05-083,7823,8423,7583,829264,9003,829
2024-05-073,7503,8163,7253,806264,1003,806
2024-05-023,7663,8033,7523,77789,0003,777
2024-05-013,7973,8073,7483,803122,0003,803
2024-04-303,7933,8423,7423,822242,9003,822
2024-04-263,6963,7433,6233,729407,4003,729
2024-04-253,8263,8513,7403,743276,8003,743
2024-04-243,6953,7923,6953,792278,5003,792
2024-04-233,7423,7593,6623,687319,2003,687
2024-04-223,7733,7953,7433,769256,9003,769
2024-04-193,7863,8043,6783,722235,5003,722
2024-04-183,8113,8483,7883,808246,8003,808
2024-04-173,8473,8503,7133,789336,1003,789
2024-04-163,8963,9023,8413,880260,5003,880
2024-04-153,8803,9353,8583,929172,8003,929
2024-04-123,9203,9643,9053,947202,9003,947
2024-04-113,8533,8793,8343,870132,2003,870
2024-04-103,8763,9303,8603,906208,0003,906
2024-04-093,8703,9253,8613,906237,8003,906
2024-04-083,7793,8493,7793,843218,6003,843
2024-04-053,7353,8133,6933,779228,6003,779
2024-04-043,7673,8213,7543,767206,1003,767
2024-04-033,6923,7383,6693,713241,1003,713
2024-04-023,7663,7663,6563,692324,1003,692
2024-04-013,8723,9053,7733,785254,5003,785
2024-03-293,7943,8763,7943,861186,0003,861
2024-03-283,8303,8813,7713,788217,9003,788
2024-03-273,8323,9003,8193,863243,2003,863
2024-03-263,7983,8683,7833,826296,7003,826
2024-03-253,9493,9493,8553,859287,8003,859
2024-03-223,9844,0113,9453,971261,4003,971
2024-03-213,9844,0053,9563,984277,1003,984
2024-03-193,8703,9293,8573,921252,0003,921
2024-03-183,8603,8993,8183,883251,3003,883
2024-03-153,7913,8343,7593,815267,0003,815
2024-03-143,7653,8073,6973,794319,7003,794
2024-03-133,7923,7983,6383,730424,2003,730
2024-03-123,5893,7893,5313,722783,4003,722
2024-03-113,7253,7453,5933,621293,0003,621
2024-03-083,7573,8003,7003,783297,0003,783
2024-03-073,8823,8933,7813,800282,6003,800
2024-03-063,7243,9343,7243,870452,0003,870
2024-03-053,6473,7243,6263,710246,9003,710
2024-03-043,6623,6743,6263,644176,5003,644
2024-03-013,5883,6793,5883,650236,8003,650
2024-02-293,6103,6263,5573,607533,0003,607
2024-02-283,6153,6373,5863,622459,8003,622
2024-02-273,6183,6633,6063,645263,4003,645
2024-02-263,6503,6693,5573,564365,0003,564
2024-02-223,6573,6783,5603,619433,3003,619
2024-02-213,6933,7113,6013,635326,3003,635
2024-02-203,7603,7693,7273,732202,9003,732
2024-02-193,7123,7613,6863,749234,0003,749
2024-02-163,7363,7773,6903,744258,4003,744
2024-02-153,8033,8063,7103,715260,1003,715
2024-02-143,7553,7553,6903,723263,2003,723
2024-02-133,8113,8113,7373,780322,1003,780
2024-02-093,7603,7713,6933,759507,2003,759
2024-02-083,7773,8203,7213,795325,0003,795
2024-02-073,7413,8343,7403,792257,5003,792
2024-02-063,8523,9113,7323,755381,0003,755
2024-02-053,9944,0163,7053,784702,1003,784
2024-02-023,8783,9653,8753,896294,9003,896
2024-02-013,8263,8933,8173,878241,3003,878
2024-01-313,7943,8733,7923,867257,4003,867
2024-01-303,8753,8863,8303,833165,3003,833
2024-01-293,8133,8753,8073,869286,4003,869
2024-01-263,8203,8693,8013,804191,1003,804
2024-01-253,8433,8603,7913,851242,7003,851
2024-01-243,8633,8743,8083,842273,5003,842
2024-01-233,8983,9243,8583,879190,4003,879
2024-01-223,8213,9053,8133,898307,3003,898
2024-01-193,8103,8253,7743,796259,3003,796
2024-01-183,8293,8493,7883,801295,9003,801
2024-01-173,8953,9073,8343,835368,0003,835
2024-01-163,9253,9343,8743,895198,4003,895
2024-01-153,9473,9703,9023,946283,5003,946
2024-01-123,9183,9793,9023,959453,3003,959
2024-01-114,0114,0193,9023,902365,8003,902
2024-01-103,7823,8483,7673,839254,8003,839
2024-01-093,8453,8903,7493,778473,1003,778
2024-01-053,8313,8713,8023,839642,8003,839
2024-01-043,6303,7263,5423,717379,9003,717

分割・併合履歴 : [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株