7988 (株)ニフコ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,1103,2003,1003,200618,3003,200
2021-12-023,0503,1053,0403,055248,0003,055
2021-12-013,0653,1403,0403,100220,4003,100
2021-11-303,2153,2453,1153,120416,9003,120
2021-11-293,2503,2803,2053,210254,0003,210
2021-11-263,4003,4003,3353,350177,0003,350
2021-11-253,5103,5253,4203,435198,3003,435
2021-11-243,5103,5503,4403,465237,2003,465
2021-11-223,5753,6053,5303,550166,9003,550
2021-11-193,5753,6903,5353,685303,8003,685
2021-11-183,6353,6603,5753,630303,7003,630
2021-11-173,7203,7353,6953,705300,6003,705
2021-11-163,7703,8053,7603,790209,9003,790
2021-11-153,7553,7603,7203,735144,2003,735
2021-11-123,7053,7403,6903,725200,5003,725
2021-11-113,6453,6653,6203,635166,5003,635
2021-11-103,6653,6703,6103,625123,1003,625
2021-11-093,7103,7553,6853,685262,6003,685
2021-11-083,6753,7153,6403,665212,9003,665
2021-11-053,5953,6403,5603,605198,5003,605
2021-11-043,6653,6903,6003,665360,4003,665
2021-11-023,6903,7103,5453,555313,7003,555
2021-11-013,7803,7853,6803,760310,7003,760
2021-10-293,7153,7203,5903,625324,8003,625
2021-10-283,7353,7703,6953,750897,9003,750
2021-10-273,7253,7703,7053,735216,0003,735
2021-10-263,6853,7803,6753,755232,5003,755
2021-10-253,5703,6803,5703,660289,3003,660
2021-10-223,5653,6303,5353,600230,5003,600
2021-10-213,5403,6553,5403,605402,7003,605
2021-10-203,6403,7003,6353,650290,3003,650
2021-10-193,6553,7153,6503,660213,3003,660
2021-10-183,6703,7453,6553,725217,2003,725
2021-10-153,7153,7603,7053,730220,9003,730
2021-10-143,7103,7303,6703,725236,6003,725
2021-10-133,6053,6703,5953,640292,8003,640
2021-10-123,5253,5853,5253,570192,8003,570
2021-10-113,4803,5453,4603,535203,0003,535
2021-10-083,4153,4803,3903,450239,0003,450
2021-10-073,4353,4403,3753,385217,8003,385
2021-10-063,4253,4853,3953,405218,1003,405
2021-10-053,4153,4403,3703,420204,3003,420
2021-10-043,4853,4853,4353,445178,9003,445
2021-10-013,4803,4953,4153,415185,3003,415
2021-09-303,5103,5353,4753,485214,9003,485
2021-09-293,4703,4753,4103,475304,4003,475
2021-09-283,5703,5853,5303,570303,5003,570
2021-09-273,6453,7003,6103,615296,4003,615
2021-09-243,6853,6853,6103,645325,0003,645
2021-09-223,6503,7303,6253,625236,2003,625
2021-09-213,6353,6753,6253,625206,3003,625
2021-09-173,7303,7353,6803,705267,4003,705
2021-09-163,6903,6953,6303,660178,4003,660
2021-09-153,6803,7003,6253,650201,0003,650
2021-09-143,6503,7603,6453,750217,7003,750
2021-09-133,6103,6303,5853,620139,0003,620
2021-09-103,6253,6853,6253,675278,1003,675
2021-09-093,6303,6753,5803,610151,2003,610
2021-09-083,6603,7303,6603,690181,8003,690
2021-09-073,6253,6803,6253,655289,2003,655
2021-09-063,5553,5653,5303,555164,4003,555
2021-09-033,4053,5203,4003,510264,2003,510
2021-09-023,4453,4853,4103,425221,2003,425
2021-09-013,4153,4603,4003,420250,5003,420
2021-08-313,4253,5003,4253,475158,3003,475
2021-08-303,4503,5153,4503,490159,1003,490
2021-08-273,4053,4753,4003,460171,6003,460
2021-08-263,4403,4803,4403,450196,6003,450
2021-08-253,3853,4303,3653,410225,4003,410
2021-08-243,3053,4103,3003,370261,7003,370
2021-08-233,3053,3603,3053,310267,4003,310
2021-08-203,4053,4153,2503,270340,2003,270
2021-08-193,5103,5153,4503,455156,3003,455
2021-08-183,5203,5603,4953,525122,0003,525
2021-08-173,5303,5653,5003,505125,8003,505
2021-08-163,5803,5803,5053,510159,1003,510
2021-08-133,6403,6453,5753,625110,2003,625
2021-08-123,7153,7253,6553,675107,4003,675
2021-08-113,7053,7503,6953,700129,4003,700
2021-08-103,7253,7453,6603,665148,7003,665
2021-08-063,7053,7303,6503,680163,0003,680
2021-08-053,6703,7203,6553,655140,3003,655
2021-08-043,6903,7203,6653,695208,3003,695
2021-08-033,6803,7003,6553,675263,6003,675
2021-08-023,6353,7703,6003,740363,9003,740
2021-07-303,6603,7103,6103,620278,7003,620
2021-07-293,7303,7353,6603,680202,4003,680
2021-07-283,6953,7103,6553,665135,9003,665
2021-07-273,7353,7503,7003,705205,1003,705
2021-07-263,7003,7503,6853,750185,2003,750
2021-07-213,6503,7053,6303,630179,4003,630
2021-07-203,5953,6403,5753,580152,7003,580
2021-07-193,7003,7103,6553,665162,3003,665
2021-07-163,6703,7653,6653,720190,7003,720
2021-07-153,8253,8253,6903,705286,3003,705
2021-07-143,9303,9303,8603,880131,0003,880
2021-07-133,9653,9903,9553,965161,8003,965
2021-07-123,9503,9803,9203,945195,4003,945
2021-07-093,8803,9003,7203,810264,6003,810
2021-07-083,8653,9203,8503,870202,3003,870
2021-07-073,9253,9953,9103,940127,4003,940
2021-07-064,0854,0853,9403,965154,8003,965
2021-07-054,0404,0704,0054,055112,9004,055
2021-07-024,1004,1304,0354,090219,9004,090
2021-07-014,1904,2104,1504,170173,7004,170
2021-06-304,3254,3704,1904,195192,7004,195
2021-06-294,3004,3004,2154,255245,4004,255
2021-06-284,2854,3554,2604,310245,6004,310
2021-06-254,1104,2304,1004,215216,9004,215
2021-06-244,1054,1404,0854,095144,6004,095
2021-06-234,0404,0754,0204,055108,0004,055
2021-06-223,9554,0553,9554,050216,6004,050
2021-06-213,8503,8703,8053,830252,1003,830
2021-06-183,9853,9853,9153,915180,8003,915
2021-06-173,9553,9953,9403,940109,7003,940
2021-06-163,9504,0353,9504,005117,8004,005
2021-06-153,9254,0153,9253,99096,3003,990
2021-06-144,0504,0853,9953,99591,5003,995
2021-06-114,0154,0503,9754,045187,7004,045
2021-06-104,0204,0654,0154,020175,9004,020
2021-06-094,0354,0754,0154,045164,6004,045
2021-06-083,9604,0003,9153,980140,6003,980
2021-06-074,0404,0653,9954,010114,5004,010
2021-06-043,9454,0453,9354,035141,7004,035
2021-06-033,9253,9803,9153,945110,4003,945
2021-06-023,8703,9653,8453,965217,5003,965
2021-06-013,7603,8253,7603,815122,3003,815
2021-05-313,8053,8203,7153,735153,1003,735
2021-05-283,8003,8853,7603,800429,9003,800
2021-05-273,8453,8753,7403,740585,8003,740
2021-05-263,7703,8953,7603,880169,3003,880
2021-05-253,8353,8603,8103,840144,2003,840
2021-05-243,7553,8753,7403,825166,6003,825
2021-05-213,7803,8453,7303,755231,7003,755
2021-05-203,7303,8103,7153,785144,4003,785
2021-05-193,7003,7853,6803,715146,4003,715
2021-05-183,6553,7753,6403,740196,9003,740
2021-05-173,6903,6903,5903,655246,9003,655
2021-05-143,7453,7853,5353,620562,6003,620
2021-05-133,6303,8353,6253,815509,2003,815
2021-05-123,6903,7353,6153,645364,3003,645
2021-05-113,7553,8053,6603,670319,9003,670
2021-05-103,8903,9103,8353,860148,7003,860
2021-05-073,8453,8653,8003,865140,7003,865
2021-05-063,8253,9003,8103,840301,0003,840
2021-04-303,7403,7903,7003,730280,3003,730
2021-04-283,7353,8303,7303,810193,0003,810
2021-04-273,7503,7553,7003,735146,6003,735
2021-04-263,7903,7903,6853,740217,0003,740
2021-04-233,7103,7603,7003,720150,9003,720
2021-04-223,7803,8053,7053,750201,5003,750
2021-04-213,7953,8053,6803,710245,6003,710
2021-04-204,0354,0553,9003,905238,6003,905
2021-04-193,9454,0603,9404,050151,5004,050
2021-04-163,9453,9703,8953,955251,4003,955
2021-04-153,9403,9803,9103,950180,7003,950
2021-04-144,0204,0203,9203,950201,6003,950
2021-04-134,0004,0703,9954,045150,0004,045
2021-04-124,0004,0353,9704,005132,7004,005
2021-04-093,9604,0353,9503,985219,0003,985
2021-04-084,0004,0153,9504,010189,2004,010
2021-04-074,0204,0503,9254,050225,5004,050
2021-04-064,0004,0553,9203,965214,8003,965
2021-04-054,0704,0804,0104,07090,3004,070
2021-04-024,0954,0954,0054,040135,9004,040
2021-04-014,1054,1053,9804,025195,2004,025
2021-03-314,0254,1204,0204,035183,2004,035
2021-03-304,0204,0553,9704,040172,6004,040
2021-03-294,0104,0703,9954,065225,7004,065
2021-03-263,9353,9753,8953,940252,4003,940
2021-03-253,9453,9603,8903,915201,2003,915
2021-03-243,9904,0203,8803,880177,7003,880
2021-03-234,0904,1954,0404,045161,3004,045
2021-03-224,1254,1554,0754,095174,1004,095
2021-03-194,0704,2104,0404,170329,7004,170
2021-03-184,0554,1453,9854,140314,1004,140
2021-03-173,9004,0203,9004,020194,5004,020
2021-03-163,8103,9403,8103,935264,9003,935
2021-03-153,8953,9553,7953,835285,6003,835
2021-03-123,8753,9353,8053,915335,6003,915
2021-03-113,7403,8353,7053,825370,2003,825
2021-03-103,8503,8903,7803,800386,9003,800
2021-03-094,0254,0353,8803,910270,7003,910
2021-03-084,0504,0703,9403,955171,8003,955
2021-03-054,0054,0103,9053,995294,7003,995
2021-03-043,9804,0903,9454,010206,6004,010
2021-03-033,8854,0453,8654,000376,9004,000
2021-03-023,8153,8803,7953,840417,3003,840
2021-03-013,7103,7753,7053,745235,4003,745
2021-02-263,6253,7003,6103,655494,6003,655
2021-02-253,8203,8203,6453,645380,7003,645
2021-02-243,7953,8553,7503,755235,2003,755
2021-02-223,8453,8853,7503,795211,6003,795
2021-02-193,8353,8853,7903,805201,8003,805
2021-02-184,0554,0553,8653,875284,4003,875
2021-02-174,0904,1504,0554,080296,9004,080
2021-02-164,1754,1804,0154,105204,1004,105
2021-02-154,0604,1403,9754,135219,9004,135
2021-02-123,9454,0603,9204,050228,0004,050
2021-02-103,8653,9253,8403,900266,0003,900
2021-02-093,9503,9853,8803,935301,2003,935
2021-02-084,0304,1003,9753,990300,3003,990
2021-02-053,9204,0653,9203,960301,8003,960
2021-02-043,7603,9753,7553,950413,5003,950
2021-02-033,9104,0503,8053,885403,2003,885
2021-02-023,8053,9503,7953,895218,5003,895
2021-02-013,6353,7903,6053,775207,2003,775
2021-01-293,7603,7603,6403,650234,6003,650
2021-01-283,6603,7903,6503,760303,7003,760
2021-01-273,6553,7403,6353,740212,3003,740
2021-01-263,8003,8053,6653,665243,9003,665
2021-01-253,8603,8653,7953,860187,6003,860
2021-01-223,7803,8553,7653,855163,2003,855
2021-01-213,8203,8553,7903,835183,2003,835
2021-01-203,6853,7553,6553,750234,3003,750
2021-01-193,7853,7853,6703,690270,9003,690
2021-01-183,7453,8053,7353,790196,4003,790
2021-01-153,8853,9003,6953,730460,9003,730
2021-01-143,9153,9253,8153,885486,4003,885
2021-01-134,0554,0753,9553,985426,4003,985
2021-01-124,1504,1554,0454,085339,9004,085
2021-01-084,1004,1604,0154,150278,4004,150
2021-01-074,0754,1204,0254,110187,2004,110
2021-01-064,0254,0803,9854,020137,0004,020
2021-01-054,0754,1204,0504,090202,2004,090
2021-01-044,0854,1003,9754,100120,2004,100

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