7988 (株)ニフコの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,690	2,840	2,670	2,840	41,000	938.84
1983-12-27	2,650	2,690	2,620	2,650	56,000	876.03
1983-12-26	2,560	2,600	2,560	2,580	55,000	852.89
1983-12-24	2,580	2,600	2,550	2,550	27,000	842.98
1983-12-23	2,590	2,630	2,560	2,600	36,000	859.50
1983-12-22	2,600	2,620	2,550	2,550	47,000	842.98
1983-12-21	2,620	2,660	2,600	2,610	73,000	862.81
1983-12-20	2,620	2,620	2,600	2,610	26,000	862.81
1983-12-19	2,500	2,570	2,500	2,570	41,000	849.59
1983-12-17	2,600	2,600	2,580	2,580	22,000	852.89
1983-12-16	2,650	2,650	2,600	2,600	38,000	859.50
1983-12-15	2,590	2,650	2,590	2,650	33,000	876.03
1983-12-14	2,600	2,650	2,590	2,620	45,000	866.12
1983-12-13	2,520	2,650	2,510	2,650	59,000	876.03
1983-12-12	2,550	2,550	2,520	2,520	71,000	833.06
1983-12-09	2,550	2,600	2,540	2,600	22,000	859.50
1983-12-08	2,590	2,600	2,530	2,530	23,000	836.36
1983-12-07	2,550	2,600	2,540	2,600	14,000	859.50
1983-12-06	2,530	2,560	2,530	2,540	43,000	839.67
1983-12-05	2,540	2,550	2,530	2,550	10,000	842.98
1983-12-03	2,600	2,600	2,530	2,530	18,000	836.36
1983-12-02	2,530	2,600	2,530	2,580	24,000	852.89
1983-12-01	2,560	2,560	2,550	2,560	39,000	846.28
1983-11-30	2,560	2,570	2,550	2,570	22,000	849.59
1983-11-29	2,550	2,570	2,540	2,550	31,000	842.98
1983-11-28	2,550	2,600	2,550	2,570	22,000	849.59
1983-11-26	2,570	2,640	2,530	2,640	33,000	872.73
1983-11-25	2,560	2,610	2,560	2,600	36,000	859.50
1983-11-24	2,690	2,690	2,610	2,650	28,000	876.03
1983-11-22	2,700	2,710	2,640	2,650	55,000	876.03
1983-11-21	2,700	2,720	2,700	2,700	28,000	892.56
1983-11-19	2,720	2,720	2,700	2,700	41,000	892.56
1983-11-18	2,780	2,780	2,680	2,690	78,000	889.26
1983-11-17	2,750	2,840	2,730	2,790	100,000	922.31
1983-11-16	2,740	2,750	2,700	2,720	173,000	899.17
1983-11-15	2,660	2,700	2,650	2,660	145,000	879.34
1983-11-14	2,600	2,650	2,590	2,650	92,000	876.03
1983-11-11	2,570	2,590	2,570	2,580	56,000	852.89
1983-11-10	2,570	2,600	2,550	2,550	85,000	842.98
1983-11-09	2,550	2,570	2,530	2,540	58,000	839.67
1983-11-08	2,520	2,550	2,510	2,530	33,000	836.36
1983-11-07	2,550	2,550	2,510	2,510	26,000	829.75
1983-11-05	2,540	2,550	2,500	2,530	47,000	836.36
1983-11-04	2,570	2,590	2,500	2,500	78,000	826.45
1983-11-02	2,550	2,600	2,530	2,550	89,000	842.98
1983-11-01	2,550	2,610	2,480	2,510	173,000	829.75
1983-10-31	2,560	2,570	2,500	2,500	51,000	826.45
1983-10-29	2,550	2,550	2,480	2,550	115,000	842.98
1983-10-28	2,400	2,590	2,400	2,590	145,000	856.20
1983-10-27	2,410	2,450	2,410	2,420	32,000	800
1983-10-26	2,400	2,420	2,390	2,400	40,000	793.39
1983-10-25	2,380	2,400	2,300	2,400	44,000	793.39
1983-10-24	2,380	2,410	2,350	2,350	42,000	776.86
1983-10-22	2,400	2,420	2,400	2,400	24,000	793.39
1983-10-21	2,400	2,420	2,400	2,400	18,000	793.39
1983-10-20	2,400	2,430	2,390	2,390	144,000	790.08
1983-10-19	2,410	2,450	2,380	2,400	84,000	793.39
1983-10-18	2,430	2,460	2,420	2,420	33,000	800
1983-10-17	2,400	2,430	2,400	2,430	16,000	803.31
1983-10-15	2,380	2,430	2,380	2,430	45,000	803.31
1983-10-14	2,460	2,460	2,390	2,420	76,000	800
1983-10-13	2,500	2,510	2,480	2,480	30,000	819.84
1983-10-12	2,530	2,550	2,500	2,500	62,000	826.45
1983-10-11	2,500	2,570	2,500	2,570	18,000	849.59
1983-10-07	2,620	2,620	2,500	2,500	31,000	826.45
1983-10-06	2,660	2,670	2,600	2,610	29,000	862.81
1983-10-05	2,670	2,670	2,650	2,650	11,000	876.03
1983-10-04	2,600	2,650	2,580	2,650	37,000	876.03
1983-10-03	2,630	2,640	2,600	2,600	12,000	859.50
1983-10-01	2,700	2,700	2,630	2,650	31,000	876.03
1983-09-30	2,700	2,720	2,650	2,690	31,000	889.26
1983-09-29	2,660	2,680	2,650	2,660	53,000	879.34
1983-09-28	2,800	2,800	2,700	2,700	79,000	892.56
1983-09-27	2,900	2,900	2,890	2,900	98,000	958.68
1983-09-26	3,070	3,150	3,050	3,150	138,000	867.77
1983-09-24	3,040	3,050	3,000	3,050	85,000	840.22
1983-09-22	3,000	3,020	2,970	3,000	88,000	826.45
1983-09-21	3,050	3,050	2,980	3,000	117,000	826.45
1983-09-20	2,950	3,000	2,920	3,000	90,000	826.45
1983-09-19	2,900	2,970	2,900	2,970	37,000	818.18
1983-09-17	2,920	2,920	2,890	2,900	31,000	798.90
1983-09-16	2,930	2,930	2,900	2,920	47,000	804.41
1983-09-14	2,990	3,000	2,900	2,900	71,000	798.90
1983-09-13	3,020	3,030	2,980	2,980	84,000	820.94
1983-09-12	3,070	3,070	3,000	3,020	63,000	831.96
1983-09-09	3,030	3,040	2,970	2,990	94,000	823.69
1983-09-08	3,050	3,050	3,010	3,030	63,000	834.71
1983-09-07	3,070	3,070	2,980	2,990	71,000	823.69
1983-09-06	3,010	3,020	2,980	2,980	72,000	820.94
1983-09-05	3,030	3,030	2,980	2,980	82,000	820.94
1983-09-03	3,050	3,110	3,030	3,030	41,000	834.71
1983-09-02	3,140	3,140	3,050	3,050	84,000	840.22
1983-09-01	3,020	3,170	3,020	3,110	209,000	856.75
1983-08-31	2,990	3,000	2,960	3,000	88,000	826.45
1983-08-30	3,000	3,000	2,950	2,960	70,000	815.43
1983-08-29	2,900	3,000	2,900	3,000	68,000	826.45
1983-08-27	2,890	2,900	2,850	2,850	34,000	785.12
1983-08-26	2,860	2,890	2,850	2,880	33,000	793.39
1983-08-25	2,850	2,880	2,850	2,850	38,000	785.12
1983-08-24	2,850	2,910	2,850	2,890	34,000	796.14
1983-08-23	2,960	2,970	2,860	2,900	63,000	798.90
1983-08-22	3,000	3,000	2,900	2,930	57,000	807.16
1983-08-20	2,950	3,000	2,940	3,000	130,000	826.45
1983-08-19	2,800	2,980	2,800	2,980	175,000	820.94
1983-08-18	2,800	2,830	2,740	2,740	176,000	754.82
1983-08-17	2,750	2,840	2,740	2,840	254,000	782.37
1983-08-16	2,650	2,680	2,610	2,610	91,000	719.01
1983-08-15	2,690	2,700	2,660	2,680	91,000	738.29
1983-08-12	2,560	2,700	2,550	2,590	136,000	713.50
1983-08-11	2,510	2,550	2,510	2,550	27,000	702.48
1983-08-10	2,550	2,570	2,530	2,530	57,000	696.97
1983-08-09	2,580	2,590	2,550	2,550	42,000	702.48
1983-08-08	2,570	2,630	2,550	2,630	32,000	724.52
1983-08-06	2,640	2,650	2,600	2,610	39,000	719.01
1983-08-05	2,760	2,760	2,650	2,690	61,000	741.05
1983-08-04	2,700	2,750	2,700	2,740	133,000	754.82
1983-08-03	2,690	2,710	2,670	2,700	122,000	743.80
1983-08-02	2,610	2,650	2,590	2,650	153,000	730.03
1983-08-01	2,600	2,600	2,520	2,530	30,000	696.97
1983-07-30	2,520	2,600	2,520	2,600	32,000	716.25
1983-07-29	2,530	2,530	2,460	2,530	53,000	696.97
1983-07-28	2,530	2,530	2,500	2,520	48,000	694.22
1983-07-27	2,550	2,570	2,520	2,540	78,000	699.73
1983-07-26	2,550	2,570	2,510	2,550	67,000	702.48
1983-07-25	2,590	2,590	2,510	2,570	78,000	707.99
1983-07-23	2,600	2,620	2,570	2,590	75,000	713.50
1983-07-22	2,630	2,630	2,580	2,620	78,000	721.76
1983-07-21	2,680	2,700	2,620	2,650	139,000	730.03
1983-07-20	2,600	2,650	2,590	2,650	139,000	730.03
1983-07-19	2,600	2,600	2,560	2,570	114,000	707.99
1983-07-18	2,600	2,620	2,550	2,600	119,000	716.25
1983-07-15	2,610	2,620	2,550	2,560	212,000	705.23
1983-07-14	2,540	2,630	2,540	2,630	556,000	724.52
1983-07-13	2,450	2,500	2,390	2,500	470,000	688.71
1983-07-12	2,350	2,450	2,330	2,390	325,000	658.40
1983-07-11	2,250	2,380	2,220	2,350	109,000	647.38
1983-07-09	2,180	2,230	2,180	2,230	27,000	614.33
1983-07-08	2,170	2,180	2,150	2,180	30,000	600.55
1983-07-07	2,200	2,200	2,150	2,160	73,000	595.04
1983-07-06	2,190	2,200	2,160	2,200	76,000	606.06
1983-07-05	2,200	2,200	2,190	2,190	31,000	603.31
1983-07-04	2,180	2,220	2,180	2,190	26,000	603.31
1983-07-02	2,190	2,220	2,180	2,220	35,000	611.57
1983-07-01	2,230	2,240	2,180	2,220	83,000	611.57
1983-06-30	2,230	2,230	2,190	2,200	43,000	606.06
1983-06-29	2,200	2,230	2,170	2,230	75,000	614.33
1983-06-28	2,210	2,210	2,180	2,210	56,000	608.82
1983-06-27	2,230	2,240	2,150	2,150	61,000	592.29
1983-06-25	2,210	2,220	2,190	2,210	47,000	608.82
1983-06-24	2,160	2,220	2,160	2,220	111,000	611.57
1983-06-23	2,200	2,200	2,150	2,200	100,000	606.06
1983-06-22	2,240	2,250	2,130	2,200	165,000	606.06
1983-06-21	2,300	2,320	2,210	2,240	178,000	617.08
1983-06-20	2,210	2,320	2,210	2,300	108,000	633.61
1983-06-17	2,350	2,380	2,200	2,200	174,000	606.06
1983-06-16	2,300	2,350	2,270	2,350	264,000	647.38
1983-06-15	2,250	2,310	2,230	2,310	313,000	636.36
1983-06-14	2,200	2,260	2,180	2,200	220,000	606.06
1983-06-13	2,190	2,200	2,120	2,120	121,000	584.02
1983-06-11	2,080	2,140	2,070	2,110	148,000	581.27
1983-06-10	2,080	2,100	2,060	2,060	87,000	567.49
1983-06-09	2,090	2,100	2,050	2,080	84,000	573
1983-06-08	2,100	2,150	2,050	2,050	74,000	564.74
1983-06-07	2,170	2,170	2,090	2,140	80,000	589.53
1983-06-06	2,070	2,120	2,040	2,110	62,000	581.27
1983-06-04	2,130	2,130	2,050	2,070	132,000	570.25
1983-06-03	2,200	2,220	2,150	2,150	188,000	592.29
1983-06-02	2,210	2,250	2,150	2,200	287,000	606.06
1983-06-01	2,220	2,310	2,200	2,200	618,000	606.06
1983-05-31	2,010	2,140	2,010	2,110	429,000	581.27
1983-05-30	1,920	2,040	1,920	1,980	334,000	545.46
1983-05-28	1,890	1,920	1,880	1,900	248,000	523.42
1983-05-27	1,860	1,890	1,850	1,850	62,000	509.64
1983-05-26	1,900	1,900	1,870	1,870	83,000	515.15
1983-05-25	1,890	1,920	1,880	1,910	139,000	526.17
1983-05-24	1,900	1,900	1,860	1,900	69,000	523.42
1983-05-23	1,920	1,920	1,870	1,900	117,000	523.42
1983-05-20	1,870	1,920	1,850	1,920	144,000	528.93
1983-05-19	1,900	1,900	1,870	1,890	168,000	520.66
1983-05-18	1,900	1,940	1,850	1,920	258,000	528.93
1983-05-17	1,840	1,850	1,800	1,820	230,000	501.38
1983-05-16	1,910	1,930	1,850	1,850	405,000	509.64
1983-05-14	1,710	1,900	1,710	1,890	569,000	520.66
1983-05-13	1,750	1,780	1,690	1,700	561,000	468.32
1983-05-12	1,590	1,590	1,500	1,510	30,000	415.98
1983-05-11	1,580	1,630	1,580	1,580	112,000	435.26
1983-05-10	1,590	1,600	1,550	1,560	67,000	429.75
1983-05-09	1,620	1,630	1,610	1,620	109,000	446.28
1983-05-07	1,610	1,620	1,600	1,600	201,000	440.77
1983-05-06	1,580	1,620	1,580	1,620	38,000	446.28
1983-05-04	1,660	1,660	1,610	1,640	84,000	451.79
1983-05-02	1,620	1,660	1,610	1,660	161,000	457.30
1983-04-30	1,640	1,700	1,620	1,680	164,000	462.81
1983-04-28	1,540	1,600	1,510	1,590	157,000	438.02
1983-04-27	1,500	1,500	1,480	1,490	82,000	410.47
1983-04-26	1,490	1,500	1,470	1,500	62,000	413.22
1983-04-25	1,540	1,540	1,480	1,490	25,000	410.47
1983-04-23	1,540	1,550	1,500	1,530	56,000	421.49
1983-04-22	1,570	1,580	1,510	1,540	227,000	424.24
1983-04-21	1,510	1,590	1,500	1,540	440,000	424.24
1983-04-20	1,480	1,500	1,470	1,500	170,000	413.22
1983-04-19	1,490	1,500	1,470	1,470	307,000	404.96
1983-04-18	1,490	1,490	1,460	1,490	78,000	410.47
1983-04-15	1,470	1,490	1,470	1,490	121,000	410.47
1983-04-14	1,450	1,480	1,440	1,460	81,000	402.20
1983-04-13	1,500	1,500	1,420	1,450	143,000	399.45
1983-04-12	1,440	1,530	1,420	1,530	602,000	421.49
1983-04-11	1,330	1,450	1,330	1,420	474,000	391.19
1983-04-09	1,340	1,350	1,330	1,350	158,000	371.90
1983-04-08	1,340	1,350	1,320	1,330	184,000	366.39
1983-04-07	1,300	1,350	1,290	1,300	271,000	358.13
1983-04-06	1,260	1,320	1,250	1,280	168,000	352.62
1983-04-05	1,220	1,290	1,220	1,250	105,000	344.35
1983-04-04	1,220	1,250	1,210	1,220	34,000	336.09
1983-04-02	1,210	1,220	1,200	1,200	21,000	330.58
1983-04-01	1,240	1,240	1,190	1,220	33,000	336.09
1983-03-31	1,200	1,240	1,190	1,230	37,000	338.84
1983-03-30	1,190	1,190	1,150	1,190	9,000	327.82
1983-03-29	1,160	1,200	1,160	1,200	14,000	330.58
1983-03-28	1,180	1,180	1,180	1,180	11,000	325.07
1983-03-26	1,200	1,210	1,200	1,200	28,000	330.58
1983-03-25	1,210	1,220	1,200	1,220	226,000	336.09
1983-03-24	1,220	1,220	1,210	1,220	36,000	336.09
1983-03-23	1,220	1,220	1,200	1,220	85,000	336.09
1983-03-22	1,220	1,220	1,200	1,200	20,000	330.58
1983-03-18	1,200	1,220	1,200	1,200	35,000	330.58
1983-03-17	1,200	1,200	1,190	1,200	94,000	330.58
1983-03-16	1,200	1,210	1,200	1,200	23,000	330.58
1983-03-15	1,200	1,200	1,200	1,200	21,000	330.58
1983-03-14	1,220	1,220	1,180	1,190	37,000	327.82
1983-03-12	1,200	1,220	1,200	1,220	247,000	336.09
1983-03-11	1,180	1,200	1,160	1,200	57,000	330.58
1983-03-10	1,170	1,180	1,170	1,180	13,000	325.07
1983-03-09	1,180	1,190	1,160	1,190	22,000	327.82
1983-03-08	1,160	1,160	1,160	1,160	5,000	319.56
1983-03-07	1,160	1,160	1,160	1,160	14,000	319.56
1983-03-05	1,170	1,170	1,160	1,160	10,000	319.56
1983-03-04	1,170	1,170	1,160	1,170	89,000	322.31
1983-03-03	1,170	1,170	1,170	1,170	10,000	322.31
1983-03-02	1,170	1,190	1,170	1,190	3,000	327.82
1983-03-01	1,170	1,170	1,170	1,170	25,000	322.31
1983-02-28	1,170	1,170	1,170	1,170	6,000	322.31
1983-02-25	1,160	1,180	1,160	1,160	56,000	319.56
1983-02-24	1,190	1,190	1,160	1,180	30,000	325.07
1983-02-23	1,200	1,200	1,180	1,190	38,000	327.82
1983-02-22	1,200	1,200	1,190	1,200	31,000	330.58
1983-02-21	1,200	1,210	1,200	1,200	24,000	330.58
1983-02-18	1,200	1,200	1,200	1,200	36,000	330.58
1983-02-17	1,200	1,210	1,200	1,200	90,000	330.58
1983-02-16	1,200	1,220	1,200	1,200	32,000	330.58
1983-02-15	1,200	1,250	1,180	1,250	64,000	344.35
1983-02-14	1,180	1,200	1,180	1,180	88,000	325.07
1983-02-12	1,180	1,200	1,180	1,200	23,000	330.58
1983-02-10	1,170	1,200	1,170	1,200	62,000	330.58
1983-02-09	1,170	1,180	1,170	1,170	14,000	322.31
1983-02-08	1,180	1,180	1,170	1,180	179,000	325.07
1983-02-07	1,170	1,180	1,170	1,180	16,000	325.07
1983-02-05	1,170	1,180	1,170	1,170	69,000	322.31
1983-02-04	1,170	1,170	1,170	1,170	44,000	322.31
1983-02-03	1,170	1,180	1,160	1,160	45,000	319.56
1983-02-02	1,170	1,180	1,150	1,160	25,000	319.56
1983-02-01	1,170	1,170	1,160	1,170	64,000	322.31
1983-01-31	1,180	1,180	1,170	1,170	10,000	322.31
1983-01-29	1,170	1,190	1,170	1,170	29,000	322.31
1983-01-28	1,170	1,190	1,170	1,180	114,000	325.07
1983-01-27	1,170	1,190	1,160	1,180	58,000	325.07
1983-01-26	1,160	1,180	1,160	1,170	50,000	322.31
1983-01-25	1,160	1,170	1,130	1,150	60,000	316.80
1983-01-24	1,190	1,190	1,120	1,180	34,000	325.07
1983-01-22	1,190	1,200	1,180	1,190	22,000	327.82
1983-01-21	1,200	1,200	1,180	1,200	52,000	330.58
1983-01-20	1,220	1,220	1,190	1,190	134,000	327.82
1983-01-19	1,200	1,210	1,200	1,210	827,000	333.33
1983-01-18	1,200	1,210	1,180	1,200	111,000	330.58
1983-01-17	1,210	1,220	1,180	1,200	72,000	330.58
1983-01-14	1,170	1,220	1,170	1,200	170,000	330.58
1983-01-13	1,220	1,230	1,180	1,190	138,000	327.82
1983-01-12	1,150	1,230	1,150	1,220	1,323,000	336.09
1983-01-11	1,150	1,160	1,150	1,150	121,000	316.80
1983-01-10	1,150	1,150	1,140	1,150	5,000	316.80
1983-01-08	1,150	1,150	1,150	1,150	40,000	316.80
1983-01-07	1,160	1,160	1,160	1,160	2,000	319.56
1983-01-06	1,160	1,160	1,160	1,160	1,000	319.56
1983-01-05	1,160	1,160	1,160	1,160	2,000	319.56
1983-01-04	1,180	1,190	1,170	1,170	7,000	322.31

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7988 (株)ニフコ の時系列データ [1983年度]

7988 (株)ニフコの時系列データ [1983年度]