7988 (株)ニフコ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,6901,6901,6901,69023,000698.35
1984-12-271,7001,7301,7001,70018,000702.48
1984-12-261,6901,6901,6901,69013,000698.35
1984-12-251,6901,7001,6901,7009,000702.48
1984-12-241,6801,7001,6801,68012,000694.22
1984-12-221,6901,7001,6901,7008,000702.48
1984-12-211,6701,7001,6701,700146,000702.48
1984-12-201,7001,7001,6701,67020,000690.08
1984-12-191,6801,7001,6701,70024,000702.48
1984-12-181,6801,7001,6701,68017,000694.22
1984-12-171,6801,7001,6801,70011,000702.48
1984-12-151,6601,6701,6601,6708,000690.08
1984-12-141,6501,6701,6501,6709,000690.08
1984-12-131,6301,6701,6301,67040,000690.08
1984-12-121,6201,6301,6201,6308,000673.55
1984-12-111,6201,6201,6201,6202,000669.42
1984-12-101,6501,6501,6501,6505,000681.82
1984-12-071,6801,6801,6501,65020,000681.82
1984-12-061,6901,6901,6601,66012,000685.95
1984-12-041,6901,7001,6801,70027,000702.48
1984-12-011,7001,7001,7001,7005,000702.48
1984-11-301,7001,7001,7001,7008,000702.48
1984-11-291,7001,7301,7001,70011,000702.48
1984-11-281,7201,7301,7201,73021,000714.88
1984-11-271,7501,7501,7101,7105,000706.61
1984-11-261,8001,8001,7501,75013,000723.14
1984-11-221,7901,8501,7901,84028,000760.33
1984-11-211,7501,8501,7501,80038,000743.80
1984-11-201,7601,7601,7601,76010,000727.27
1984-11-191,7001,7501,7001,75033,000723.14
1984-11-171,6601,6601,6501,66011,000685.95
1984-11-161,6901,6901,6901,69027,000698.35
1984-11-151,7001,7001,7001,7006,000702.48
1984-11-141,7001,7101,7001,70020,000702.48
1984-11-131,7001,7001,7001,7009,000702.48
1984-11-121,7101,7101,7101,71015,000706.61
1984-11-091,7001,7101,7001,7109,000706.61
1984-11-081,7001,7201,7001,70015,000702.48
1984-11-071,7201,7201,7201,72023,000710.74
1984-11-061,7001,7201,7001,72016,000710.74
1984-11-051,7001,7001,6901,69011,000698.35
1984-11-021,6901,6901,6901,69010,000698.35
1984-11-011,7201,7201,6901,690153,000698.35
1984-10-311,7301,7301,7201,72016,000710.74
1984-10-301,7301,7301,7201,72014,000710.74
1984-10-291,7201,7201,7201,7209,000710.74
1984-10-271,7201,7201,7201,72012,000710.74
1984-10-261,7201,7401,7201,72038,000710.74
1984-10-251,7301,7501,7301,73026,000714.88
1984-10-241,7201,7401,7101,72026,000710.74
1984-10-231,7301,7301,7101,72016,000710.74
1984-10-221,7101,7401,7001,73022,000714.88
1984-10-201,7201,7201,7001,70020,000702.48
1984-10-191,7901,7901,7301,73027,000714.88
1984-10-181,8101,8501,7801,78035,000735.54
1984-10-171,7901,7901,7501,78067,000735.54
1984-10-161,6701,7001,6501,70041,000702.48
1984-10-151,5901,6401,5901,63051,000673.55
1984-10-121,6501,6601,6401,64028,000677.69
1984-10-111,6901,6901,6701,67029,000690.08
1984-10-091,7001,7001,6801,68048,000694.22
1984-10-081,7001,7101,6901,700116,000702.48
1984-10-061,7101,7301,7101,73031,000714.88
1984-10-051,7201,7501,7101,75066,000723.14
1984-10-041,7001,7301,7001,73035,000714.88
1984-10-031,6701,7301,6701,72051,000710.74
1984-10-021,7101,7201,7001,70031,000702.48
1984-10-011,7401,7501,7301,73070,000714.88
1984-09-291,7601,7601,7601,76016,000727.27
1984-09-281,7601,7701,7501,77059,000731.41
1984-09-271,7801,8001,7601,76042,000727.27
1984-09-261,7401,7901,7401,78068,000735.54
1984-09-251,7201,7601,7201,76014,000727.27
1984-09-221,8001,8001,7501,75012,000723.14
1984-09-211,7701,8001,7701,80013,000743.80
1984-09-201,8201,8401,8001,80027,000743.80
1984-09-191,8401,8501,8401,85043,000764.46
1984-09-181,8801,9001,8701,90037,000785.12
1984-09-171,9001,9201,8901,90031,000785.12
1984-09-141,9101,9301,9101,91025,000789.26
1984-09-131,9001,9301,9001,90020,000785.12
1984-09-121,9401,9501,9201,95020,000805.79
1984-09-111,8901,9501,8801,95032,000805.79
1984-09-101,8901,8901,8801,88022,000776.86
1984-09-071,8901,8901,8801,88041,000776.86
1984-09-061,8901,8901,8801,88021,000776.86
1984-09-051,9001,9001,8601,89062,000780.99
1984-09-041,9001,9001,8901,90033,000785.12
1984-09-031,9101,9201,9001,90025,000785.12
1984-09-011,9101,9101,8801,88018,000776.86
1984-08-311,9201,9201,9001,91021,000789.26
1984-08-301,9101,9101,9101,9108,000789.26
1984-08-291,9201,9201,9001,91043,000789.26
1984-08-281,9001,9501,8901,95024,000805.79
1984-08-271,8801,8901,8801,89014,000780.99
1984-08-251,9401,9501,9001,95016,000805.79
1984-08-241,9501,9501,9101,95022,000805.79
1984-08-231,9301,9501,9301,94029,000801.65
1984-08-221,9501,9501,9401,95024,000805.79
1984-08-211,9401,9401,9001,90034,000785.12
1984-08-201,9701,9701,8901,95061,000805.79
1984-08-181,9501,9701,9501,97051,000814.05
1984-08-171,9001,9501,9001,950104,000805.79
1984-08-161,8001,8501,7801,85092,000764.46
1984-08-151,7501,8001,7501,80029,000743.80
1984-08-141,8001,8301,7301,74043,000719.01
1984-08-131,7801,8001,7801,80053,000743.80
1984-08-101,7501,7501,7501,75018,000723.14
1984-08-091,7501,7801,7501,78022,000735.54
1984-08-081,7501,7901,7501,76019,000727.27
1984-08-071,7801,8001,7501,75016,000723.14
1984-08-061,8001,8001,7701,78051,000735.54
1984-08-041,7801,8001,7801,79022,000739.67
1984-08-031,7201,8001,7201,79051,000739.67
1984-08-021,7001,7501,7001,75055,000723.14
1984-08-011,6901,7001,6801,69069,000698.35
1984-07-301,6701,7001,6701,70061,000702.48
1984-07-281,6601,6601,6601,6603,000685.95
1984-07-271,6301,6601,6301,66021,000685.95
1984-07-261,6501,6601,6501,660107,000685.95
1984-07-251,5401,6001,5301,600130,000661.16
1984-07-241,5901,5901,5001,53020,000632.23
1984-07-231,6001,6001,6001,6004,000661.16
1984-07-211,5801,5801,5601,5705,000648.76
1984-07-201,6201,6301,5801,58023,000652.89
1984-07-191,6401,6401,6301,6304,000673.55
1984-07-181,6501,6501,6201,64018,000677.69
1984-07-171,6701,6701,6401,6706,000690.08
1984-07-161,6001,6801,6001,68021,000694.22
1984-07-121,7101,7101,6801,69024,000698.35
1984-07-111,7201,7401,7001,70055,000702.48
1984-07-101,7201,7201,7101,72046,000710.74
1984-07-091,7201,7301,7101,73039,000714.88
1984-07-071,7301,7301,7001,73028,000714.88
1984-07-061,7001,7101,7001,70041,000702.48
1984-07-051,6801,7101,6801,69017,000698.35
1984-07-041,7301,7401,7201,72030,000710.74
1984-07-031,7501,7501,7201,73018,000714.88
1984-07-021,7601,7601,7201,72030,000710.74
1984-06-301,7201,7201,7201,72010,000710.74
1984-06-291,6901,7201,6901,72022,000710.74
1984-06-281,6801,7101,6801,69060,000698.35
1984-06-271,7001,7001,6501,68083,000694.22
1984-06-261,7101,7101,7101,7109,000706.61
1984-06-251,7001,7001,7001,70010,000702.48
1984-06-231,7001,7001,7001,70012,000702.48
1984-06-221,7401,7501,7101,74024,000719.01
1984-06-211,7901,7901,7101,71036,000706.61
1984-06-201,7601,7601,7301,76015,000727.27
1984-06-191,7601,7701,7401,74016,000719.01
1984-06-181,7401,7601,7301,73027,000714.88
1984-06-161,7701,7701,7301,73029,000714.88
1984-06-151,8201,8201,8001,80023,000743.80
1984-06-141,8301,8301,8001,80019,000743.80
1984-06-131,8601,8601,8001,80068,000743.80
1984-06-121,8801,8801,8601,86017,000768.60
1984-06-111,8601,8801,8601,88017,000776.86
1984-06-081,8801,8801,8501,88071,000776.86
1984-06-071,8801,8901,8801,89032,000780.99
1984-06-061,8801,8801,8601,88025,000776.86
1984-06-051,9101,9301,8701,88038,000776.86
1984-06-041,9001,9201,9001,90039,000785.12
1984-06-021,8801,9001,8801,90023,000785.12
1984-06-011,8701,9001,8701,87037,000772.73
1984-05-311,8701,8701,8601,86035,000768.60
1984-05-301,8701,8701,8601,87045,000772.73
1984-05-291,8601,8901,8601,87032,000772.73
1984-05-261,9001,9001,8501,85030,000764.46
1984-05-251,9201,9701,9101,92051,000793.39
1984-05-241,9001,9501,9001,95042,000805.79
1984-05-231,8201,8501,8201,8506,000764.46
1984-05-221,8501,8501,8301,83036,000756.20
1984-05-211,8601,8601,8501,8503,000764.46
1984-05-191,8801,8801,8501,85014,000764.46
1984-05-181,9001,9001,8201,82020,000752.07
1984-05-171,9501,9801,9201,92011,000793.39
1984-05-161,9701,9701,9401,94055,000801.65
1984-05-151,9001,9601,9001,94016,000801.65
1984-05-142,0002,0001,9001,900120,000785.12
1984-05-112,0302,0502,0002,00035,000826.45
1984-05-102,0102,0502,0102,01023,000830.58
1984-05-092,1002,1002,0502,05031,000847.11
1984-05-082,1102,1202,1002,10026,000867.77
1984-05-072,1102,1102,1002,10022,000867.77
1984-05-042,1102,1502,1102,13029,000880.17
1984-05-022,0902,1402,0902,13026,000880.17
1984-05-012,1102,1202,1002,10020,000867.77
1984-04-282,1402,1402,1202,13027,000880.17
1984-04-272,1502,1702,1302,15049,000888.43
1984-04-262,1402,1602,1302,13026,000880.17
1984-04-252,1302,1902,1302,13043,000880.17
1984-04-242,1802,2202,1502,16036,000892.56
1984-04-232,2202,2202,1502,21020,000913.22
1984-04-212,1902,2202,1802,18025,000900.83
1984-04-202,1902,2302,1902,23016,000921.49
1984-04-192,1802,1802,1102,11044,000871.90
1984-04-182,2602,2602,1902,19038,000904.96
1984-04-172,2802,3302,2602,26073,000933.88
1984-04-162,3002,4202,2802,320109,000958.68
1984-04-132,2702,3202,2302,32066,000958.68
1984-04-122,1702,2002,1702,19040,000904.96
1984-04-112,0302,1102,0302,11035,000871.90
1984-04-102,0102,0602,0102,02033,000834.71
1984-04-092,1502,1502,0502,05025,000847.11
1984-04-062,1802,2002,1602,19028,000904.96
1984-04-052,1802,2102,1702,18033,000900.83
1984-04-042,2102,2602,2002,26028,000933.88
1984-04-032,2202,2402,2102,24033,000925.62
1984-04-022,2502,2702,2102,21042,000913.22
1984-03-312,2602,3002,2602,29037,000946.28
1984-03-302,3002,3302,3002,30063,000950.41
1984-03-292,3102,3202,2902,31058,000954.55
1984-03-282,2602,3002,2502,30061,000950.41
1984-03-272,9502,9602,8802,93067,000968.60
1984-03-263,0003,0002,9502,96059,000978.51
1984-03-243,0003,0002,9602,96023,000978.51
1984-03-233,0103,0202,9502,96053,000978.51
1984-03-223,0203,0203,0003,01056,000995.04
1984-03-213,0503,0703,0103,03046,0001,001.65
1984-03-193,0503,0703,0003,05062,0001,008.26
1984-03-173,0803,0803,0503,05050,0001,008.26
1984-03-163,0603,0803,0603,08088,0001,018.18
1984-03-153,0603,0903,0603,06067,0001,011.57
1984-03-143,0303,0603,0303,05077,0001,008.26
1984-03-133,0303,0503,0303,03052,0001,001.65
1984-03-123,0603,0603,0003,01016,000995.04
1984-03-093,0403,0903,0103,01059,000995.04
1984-03-083,0403,0903,0403,04028,0001,004.96
1984-03-073,0803,1003,0403,05040,0001,008.26
1984-03-063,1303,1503,0803,12087,0001,031.40
1984-03-053,0903,1603,0903,110133,0001,028.10
1984-03-033,0803,1003,0503,10049,0001,024.79
1984-03-023,0503,0703,0403,05077,0001,008.26
1984-03-013,1003,1003,0403,060252,0001,011.57
1984-02-293,0803,1503,0803,13094,0001,034.71
1984-02-283,0403,1503,0403,130252,0001,034.71
1984-02-273,0303,0903,0203,07057,0001,014.88
1984-02-253,0503,0503,0003,04045,0001,004.96
1984-02-242,9903,0002,9502,96024,000978.51
1984-02-233,0403,0402,9502,950103,000975.21
1984-02-223,0403,0502,9903,03099,0001,001.65
1984-02-212,9703,0102,9602,99075,000988.43
1984-02-202,9503,0202,9403,02052,000998.35
1984-02-182,9002,9502,9002,95026,000975.21
1984-02-172,9802,9802,9502,95047,000975.21
1984-02-162,9103,0002,9002,99057,000988.43
1984-02-152,9002,9202,9002,92064,000965.29
1984-02-142,9202,9302,7202,72070,000899.17
1984-02-132,8002,8102,8002,80012,000925.62
1984-02-102,8702,8802,8002,80045,000925.62
1984-02-092,9502,9602,9002,95031,000975.21
1984-02-083,0103,0202,9903,00054,000991.74
1984-02-073,0003,0503,0003,00045,000991.74
1984-02-063,0203,0703,0003,07051,0001,014.88
1984-02-043,0603,0903,0103,040103,0001,004.96
1984-02-033,0503,1003,0003,100144,0001,024.79
1984-02-023,0103,0903,0103,090179,0001,021.49
1984-02-012,9403,1102,9303,040238,0001,004.96
1984-01-312,9902,9902,9402,94086,000971.90
1984-01-302,9402,9902,9402,99070,000988.43
1984-01-282,9302,9802,9002,93083,000968.60
1984-01-272,9202,9502,9202,93068,000968.60
1984-01-262,8902,9302,8902,90082,000958.68
1984-01-252,9002,9302,8802,93086,000968.60
1984-01-242,9302,9302,8802,910135,000961.98
1984-01-232,8102,9902,8102,850181,000942.15
1984-01-212,7902,8102,7802,81064,000928.93
1984-01-202,7902,8002,7502,80068,000925.62
1984-01-192,7902,8002,7502,75080,000909.09
1984-01-182,7802,8002,7602,78059,000919.01
1984-01-172,7902,8002,7502,76027,000912.40
1984-01-132,7802,8002,7202,80081,000925.62
1984-01-122,7502,7702,7302,77030,000915.70
1984-01-112,7502,7902,7202,74049,000905.79
1984-01-102,8002,8002,7202,72061,000899.17
1984-01-092,8102,8402,7802,800104,000925.62
1984-01-072,8002,8102,7602,800124,000925.62
1984-01-062,7202,8202,7002,800182,000925.62
1984-01-052,7802,7802,7102,710151,000895.87
1984-01-042,7502,7702,7002,77040,000915.70

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