7988 (株)ニフコの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,960	2,000	1,940	2,000	25,000	909.09
1986-12-26	1,960	2,000	1,950	1,960	56,000	890.91
1986-12-25	2,000	2,000	1,960	1,960	50,000	890.91
1986-12-24	2,010	2,010	1,980	2,000	18,000	909.09
1986-12-23	2,010	2,010	2,000	2,010	37,000	913.64
1986-12-22	2,010	2,030	2,010	2,030	37,000	922.73
1986-12-19	2,030	2,050	2,010	2,010	17,000	913.64
1986-12-18	2,060	2,080	2,050	2,050	18,000	931.82
1986-12-17	2,030	2,100	2,010	2,100	17,000	954.55
1986-12-16	2,010	2,030	2,010	2,010	191,000	913.64
1986-12-15	2,010	2,030	2,010	2,030	30,000	922.73
1986-12-12	2,060	2,060	2,030	2,030	30,000	922.73
1986-12-11	2,040	2,040	2,030	2,030	19,000	922.73
1986-12-10	2,020	2,070	2,000	2,070	14,000	940.91
1986-12-09	2,030	2,030	1,990	2,000	53,000	909.09
1986-12-08	2,050	2,050	2,030	2,030	43,000	922.73
1986-12-06	2,050	2,060	2,050	2,050	15,000	931.82
1986-12-05	2,100	2,100	2,080	2,080	37,000	945.46
1986-12-04	2,090	2,120	2,090	2,120	32,000	963.64
1986-12-03	2,100	2,110	2,080	2,110	36,000	959.09
1986-12-02	2,140	2,140	2,100	2,100	3,000	954.55
1986-12-01	2,100	2,100	2,070	2,100	36,000	954.55
1986-11-29	2,130	2,150	2,130	2,130	8,000	968.18
1986-11-28	2,190	2,190	2,130	2,130	28,000	968.18
1986-11-27	2,180	2,200	2,180	2,200	93,000	1,000
1986-11-26	2,120	2,170	2,100	2,170	113,000	986.36
1986-11-25	2,050	2,120	2,050	2,120	1,508,000	963.64
1986-11-22	2,020	2,050	2,020	2,030	19,000	922.73
1986-11-21	2,050	2,050	2,000	2,000	59,000	909.09
1986-11-20	2,050	2,060	2,040	2,060	60,000	936.36
1986-11-19	2,040	2,040	2,040	2,040	1,000	927.27
1986-11-18	2,060	2,060	2,040	2,040	85,000	927.27
1986-11-17	2,060	2,060	2,060	2,060	11,000	936.36
1986-11-14	2,050	2,050	2,050	2,050	5,000	931.82
1986-11-13	2,080	2,080	2,050	2,050	45,000	931.82
1986-11-12	2,100	2,100	2,080	2,080	53,000	945.46
1986-11-11	2,100	2,110	2,090	2,100	25,000	954.55
1986-11-07	2,110	2,130	2,060	2,090	33,000	950
1986-11-06	2,140	2,140	2,120	2,130	29,000	968.18
1986-11-05	2,130	2,130	2,130	2,130	8,000	968.18
1986-11-04	2,150	2,150	2,130	2,150	51,000	977.27
1986-11-01	2,100	2,150	2,060	2,150	20,000	977.27
1986-10-31	2,060	2,100	2,060	2,100	31,000	954.55
1986-10-30	2,060	2,060	2,050	2,060	8,000	936.36
1986-10-29	2,090	2,100	2,050	2,060	9,000	936.36
1986-10-28	2,070	2,100	2,060	2,060	17,000	936.36
1986-10-27	2,060	2,100	2,060	2,070	17,000	940.91
1986-10-25	2,120	2,150	2,100	2,100	21,000	954.55
1986-10-24	2,210	2,250	2,180	2,200	111,000	1,000
1986-10-23	2,020	2,140	2,000	2,140	85,000	972.73
1986-10-22	2,050	2,050	2,010	2,020	41,000	918.18
1986-10-21	2,010	2,050	2,000	2,050	37,000	931.82
1986-10-20	2,010	2,070	2,000	2,050	54,000	931.82
1986-10-17	2,000	2,050	1,990	2,010	54,000	913.64
1986-10-16	1,930	1,990	1,910	1,990	84,000	904.55
1986-10-15	1,930	2,000	1,920	1,950	54,000	886.36
1986-10-14	1,900	1,900	1,880	1,880	8,000	854.55
1986-10-13	1,900	1,920	1,890	1,900	10,000	863.64
1986-10-09	1,930	1,930	1,930	1,930	31,000	877.27
1986-10-08	1,910	1,930	1,910	1,930	7,000	877.27
1986-10-07	1,890	1,890	1,890	1,890	5,000	859.09
1986-10-06	1,940	1,940	1,900	1,900	2,000	863.64
1986-10-04	1,950	1,950	1,940	1,940	7,000	881.82
1986-10-03	1,850	1,950	1,850	1,950	21,000	886.36
1986-10-02	1,910	1,910	1,860	1,860	20,000	845.46
1986-10-01	2,000	2,000	1,920	1,920	33,000	872.73
1986-09-30	2,070	2,070	2,000	2,000	21,000	909.09
1986-09-29	1,960	2,030	1,960	2,030	40,000	922.73
1986-09-27	2,000	2,000	1,960	1,960	7,000	890.91
1986-09-26	1,950	2,040	1,950	2,040	28,000	927.27
1986-09-25	2,000	2,040	1,900	2,040	40,000	927.27
1986-09-24	2,030	2,060	2,000	2,050	27,000	931.82
1986-09-22	2,100	2,100	2,070	2,090	27,000	950
1986-09-19	2,050	2,080	2,030	2,070	25,000	940.91
1986-09-18	1,900	2,050	1,870	2,050	101,000	931.82
1986-09-17	1,900	1,980	1,900	1,900	71,000	863.64
1986-09-16	2,010	2,060	1,900	1,900	40,000	863.64
1986-09-12	2,000	2,000	1,980	1,980	57,000	900
1986-09-11	2,050	2,100	2,030	2,080	64,000	945.46
1986-09-10	2,030	2,100	2,020	2,100	27,000	954.55
1986-09-09	2,020	2,030	2,020	2,030	11,000	922.73
1986-09-08	2,120	2,120	2,060	2,060	3,000	936.36
1986-09-06	2,100	2,100	2,050	2,100	22,000	954.55
1986-09-05	2,040	2,110	2,040	2,100	61,000	954.55
1986-09-04	2,120	2,120	2,000	2,000	88,000	909.09
1986-09-03	2,110	2,110	2,100	2,110	13,000	959.09
1986-09-02	2,120	2,120	2,100	2,110	29,000	959.09
1986-09-01	2,100	2,150	2,060	2,150	53,000	977.27
1986-08-30	2,150	2,150	2,100	2,100	6,000	954.55
1986-08-29	2,150	2,200	2,150	2,150	51,000	977.27
1986-08-28	2,170	2,170	2,150	2,150	13,000	977.27
1986-08-27	2,090	2,170	2,090	2,170	239,000	986.36
1986-08-26	2,090	2,090	2,050	2,090	267,000	950
1986-08-25	2,190	2,190	2,120	2,170	26,000	986.36
1986-08-23	2,210	2,210	2,200	2,200	31,000	1,000
1986-08-22	2,090	2,090	2,090	2,090	21,000	950
1986-08-21	2,200	2,200	2,160	2,160	36,000	981.82
1986-08-20	2,200	2,300	2,110	2,300	105,000	1,045.45
1986-08-19	2,110	2,120	2,100	2,110	44,000	959.09
1986-08-18	2,130	2,140	2,100	2,110	43,000	959.09
1986-08-15	2,140	2,140	2,110	2,110	32,000	959.09
1986-08-14	2,200	2,200	2,170	2,170	13,000	986.36
1986-08-13	2,250	2,250	2,200	2,200	34,000	1,000
1986-08-12	2,210	2,250	2,210	2,250	8,000	1,022.73
1986-08-11	2,300	2,300	2,250	2,250	11,000	1,022.73
1986-08-08	2,300	2,350	2,300	2,300	50,000	1,045.45
1986-08-07	2,290	2,400	2,250	2,400	162,000	1,090.91
1986-08-06	2,200	2,250	2,110	2,250	139,000	1,022.73
1986-08-05	2,100	2,100	2,050	2,100	74,000	954.55
1986-08-04	2,100	2,100	2,080	2,100	120,000	954.55
1986-08-02	2,100	2,120	2,100	2,100	50,000	954.55
1986-08-01	2,200	2,200	2,060	2,060	48,000	936.36
1986-07-31	2,290	2,290	2,150	2,150	78,000	977.27
1986-07-30	2,310	2,330	2,280	2,330	59,000	1,059.09
1986-07-29	2,380	2,380	2,340	2,380	112,000	1,081.82
1986-07-28	2,380	2,400	2,340	2,400	25,000	1,090.91
1986-07-26	2,400	2,470	2,400	2,400	27,000	1,090.91
1986-07-25	2,380	2,430	2,380	2,430	17,000	1,104.55
1986-07-24	2,410	2,450	2,360	2,430	64,000	1,104.55
1986-07-23	2,510	2,550	2,450	2,450	159,000	1,113.64
1986-07-22	2,470	2,550	2,460	2,500	158,000	1,136.36
1986-07-21	2,570	2,600	2,430	2,430	168,000	1,104.55
1986-07-19	2,560	2,600	2,550	2,560	195,000	1,163.64
1986-07-18	2,550	2,640	2,540	2,560	2,140,000	1,163.64
1986-07-17	2,360	2,510	2,360	2,510	524,000	1,140.91
1986-07-16	2,380	2,400	2,370	2,400	21,000	1,090.91
1986-07-15	2,360	2,440	2,350	2,440	85,000	1,109.09
1986-07-14	2,380	2,400	2,380	2,400	8,000	1,090.91
1986-07-11	2,390	2,420	2,370	2,400	184,000	1,090.91
1986-07-10	2,240	2,450	2,240	2,450	439,000	1,113.64
1986-07-09	2,250	2,300	2,240	2,240	71,000	1,018.18
1986-07-08	2,340	2,340	2,250	2,250	28,000	1,022.73
1986-07-07	2,280	2,300	2,260	2,280	24,000	1,036.36
1986-07-05	2,320	2,320	2,300	2,300	24,000	1,045.45
1986-07-04	2,370	2,380	2,320	2,380	80,000	1,081.82
1986-07-03	2,380	2,390	2,370	2,370	27,000	1,077.27
1986-07-02	2,350	2,400	2,330	2,400	111,000	1,090.91
1986-07-01	2,390	2,390	2,370	2,380	88,000	1,081.82
1986-06-30	2,440	2,440	2,390	2,420	106,000	1,100
1986-06-28	2,400	2,410	2,370	2,410	70,000	1,095.45
1986-06-27	2,350	2,440	2,300	2,440	248,000	1,109.09
1986-06-26	2,280	2,320	2,250	2,290	120,000	1,040.91
1986-06-25	2,180	2,290	2,180	2,280	79,000	1,036.36
1986-06-24	2,170	2,180	2,160	2,160	39,000	981.82
1986-06-23	2,180	2,200	2,180	2,180	62,000	990.91
1986-06-21	2,200	2,200	2,170	2,180	17,000	990.91
1986-06-20	2,250	2,250	2,170	2,210	28,000	1,004.55
1986-06-19	2,240	2,290	2,220	2,250	54,000	1,022.73
1986-06-18	2,250	2,250	2,170	2,200	29,000	1,000
1986-06-17	2,260	2,310	2,240	2,240	91,000	1,018.18
1986-06-16	2,270	2,310	2,270	2,280	21,000	1,036.36
1986-06-13	2,350	2,380	2,310	2,310	39,000	1,050
1986-06-12	2,350	2,360	2,310	2,320	38,000	1,054.55
1986-06-11	2,380	2,410	2,360	2,360	24,000	1,072.73
1986-06-10	2,350	2,400	2,350	2,400	22,000	1,090.91
1986-06-09	2,490	2,490	2,420	2,420	70,000	1,100
1986-06-07	2,500	2,500	2,410	2,450	65,000	1,113.64
1986-06-06	2,460	2,510	2,450	2,460	424,000	1,118.18
1986-06-05	2,460	2,490	2,410	2,460	237,000	1,118.18
1986-06-04	2,350	2,460	2,320	2,460	245,000	1,118.18
1986-06-03	2,350	2,460	2,350	2,350	206,000	1,068.18
1986-06-02	2,400	2,400	2,300	2,350	43,000	1,068.18
1986-05-31	2,390	2,390	2,330	2,350	79,000	1,068.18
1986-05-30	2,410	2,430	2,380	2,390	131,000	1,086.36
1986-05-29	2,500	2,510	2,450	2,490	112,000	1,131.82
1986-05-28	2,500	2,530	2,470	2,510	723,000	1,140.91
1986-05-27	2,450	2,530	2,430	2,500	723,000	1,136.36
1986-05-26	2,450	2,470	2,410	2,410	86,000	1,095.45
1986-05-24	2,470	2,490	2,420	2,480	303,000	1,127.27
1986-05-23	2,380	2,490	2,360	2,490	2,093,000	1,131.82
1986-05-22	2,270	2,390	2,270	2,380	1,387,000	1,081.82
1986-05-21	2,260	2,320	2,250	2,270	1,139,000	1,031.82
1986-05-20	2,190	2,250	2,150	2,220	498,000	1,009.09
1986-05-19	2,150	2,200	2,150	2,200	40,000	1,000
1986-05-17	2,220	2,230	2,180	2,220	68,000	1,009.09
1986-05-16	2,240	2,250	2,170	2,250	534,000	1,022.73
1986-05-15	2,210	2,230	2,170	2,230	95,000	1,013.64
1986-05-14	2,180	2,200	2,110	2,200	315,000	1,000
1986-05-13	2,250	2,250	2,170	2,180	330,000	990.91
1986-05-12	2,170	2,290	2,160	2,250	1,375,000	1,022.73
1986-05-09	2,140	2,300	2,120	2,200	1,203,000	1,000
1986-05-08	1,890	2,110	1,880	2,100	505,000	954.55
1986-05-07	1,870	1,900	1,870	1,900	31,000	863.64
1986-05-06	1,900	1,900	1,860	1,900	73,000	863.64
1986-05-02	1,900	1,930	1,900	1,900	24,000	863.64
1986-05-01	1,900	1,930	1,900	1,900	30,000	863.64
1986-04-30	1,910	1,950	1,910	1,950	16,000	886.36
1986-04-28	1,880	1,950	1,860	1,950	34,000	886.36
1986-04-26	1,860	1,860	1,850	1,860	27,000	845.46
1986-04-25	1,890	1,900	1,860	1,860	21,000	845.46
1986-04-24	1,910	1,910	1,860	1,860	13,000	845.46
1986-04-23	1,940	1,940	1,890	1,900	31,000	863.64
1986-04-22	1,910	1,920	1,880	1,910	24,000	868.18
1986-04-21	1,980	1,980	1,940	1,940	149,000	881.82
1986-04-19	1,970	1,980	1,940	1,980	64,000	900
1986-04-18	1,950	1,990	1,940	1,940	268,000	881.82
1986-04-17	1,830	1,920	1,830	1,920	164,000	872.73
1986-04-16	1,800	1,830	1,800	1,820	47,000	827.27
1986-04-15	1,810	1,830	1,810	1,830	62,000	831.82
1986-04-14	1,800	1,820	1,800	1,800	19,000	818.18
1986-04-10	1,830	1,830	1,800	1,800	36,000	818.18
1986-04-09	1,850	1,850	1,830	1,830	10,000	831.82
1986-04-08	1,830	1,830	1,810	1,830	23,000	831.82
1986-04-07	1,810	1,840	1,810	1,840	12,000	836.36
1986-04-05	1,880	1,880	1,800	1,840	30,000	836.36
1986-04-04	1,900	1,900	1,850	1,880	21,000	854.55
1986-04-03	1,800	1,870	1,800	1,840	43,000	836.36
1986-04-02	1,790	1,790	1,700	1,700	241,000	772.73
1986-04-01	1,790	1,810	1,790	1,800	81,000	818.18
1986-03-31	1,800	1,800	1,790	1,800	35,000	818.18
1986-03-29	1,790	1,800	1,790	1,800	21,000	818.18
1986-03-28	1,780	1,790	1,780	1,780	56,000	809.09
1986-03-27	1,770	1,780	1,770	1,770	105,000	804.55
1986-03-26	1,770	1,790	1,760	1,780	74,000	809.09
1986-03-25	1,760	1,800	1,760	1,790	29,000	813.64
1986-03-24	1,850	1,850	1,770	1,770	24,000	804.55
1986-03-22	1,800	1,820	1,780	1,820	16,000	827.27
1986-03-20	1,800	1,820	1,780	1,780	17,000	809.09
1986-03-19	1,800	1,820	1,780	1,800	31,000	818.18
1986-03-18	1,820	1,840	1,780	1,830	63,000	831.82
1986-03-17	1,820	1,850	1,810	1,810	8,000	822.73
1986-03-15	1,840	1,840	1,810	1,820	14,000	827.27
1986-03-14	1,810	1,850	1,810	1,850	36,000	840.91
1986-03-13	1,810	1,830	1,810	1,810	49,000	822.73
1986-03-12	1,860	1,860	1,850	1,850	50,000	840.91
1986-03-11	1,880	1,890	1,860	1,860	53,000	845.46
1986-03-10	1,890	1,900	1,860	1,860	20,000	845.46
1986-03-07	1,860	1,900	1,860	1,900	44,000	863.64
1986-03-06	1,890	1,890	1,870	1,880	8,000	854.55
1986-03-05	1,860	1,900	1,840	1,900	13,000	863.64
1986-03-04	1,850	1,860	1,850	1,860	28,000	845.46
1986-03-03	1,860	1,870	1,850	1,850	18,000	840.91
1986-03-01	1,860	1,860	1,850	1,850	5,000	840.91
1986-02-28	1,880	1,880	1,850	1,850	19,000	840.91
1986-02-27	1,900	1,920	1,880	1,880	35,000	854.55
1986-02-26	1,890	1,900	1,880	1,890	41,000	859.09
1986-02-25	1,880	1,900	1,880	1,880	36,000	854.55
1986-02-24	1,900	1,900	1,880	1,880	30,000	854.55
1986-02-22	1,880	1,900	1,880	1,900	14,000	863.64
1986-02-21	1,880	1,880	1,850	1,860	50,000	845.46
1986-02-20	1,900	1,900	1,860	1,860	34,000	845.46
1986-02-19	1,870	1,900	1,870	1,870	41,000	850
1986-02-18	1,930	1,930	1,920	1,920	8,000	872.73
1986-02-17	1,930	1,950	1,910	1,930	62,000	877.27
1986-02-15	1,940	1,950	1,930	1,940	97,000	881.82
1986-02-14	1,900	1,940	1,900	1,940	49,000	881.82
1986-02-13	1,930	1,930	1,900	1,900	93,000	863.64
1986-02-12	1,920	1,940	1,900	1,930	92,000	877.27
1986-02-10	1,880	1,920	1,880	1,920	31,000	872.73
1986-02-07	1,880	1,900	1,880	1,880	34,000	854.55
1986-02-06	1,920	1,920	1,860	1,860	53,000	845.46
1986-02-05	1,910	1,920	1,900	1,900	57,000	863.64
1986-02-04	1,890	1,930	1,890	1,920	97,000	872.73
1986-02-03	1,850	1,890	1,840	1,890	56,000	859.09
1986-02-01	1,860	1,860	1,830	1,830	14,000	831.82
1986-01-31	1,890	1,890	1,860	1,860	12,000	845.46
1986-01-30	1,900	1,900	1,860	1,860	54,000	845.46
1986-01-29	1,890	1,900	1,860	1,860	74,000	845.46
1986-01-28	1,920	1,930	1,860	1,860	66,000	845.46
1986-01-27	1,900	1,930	1,890	1,920	94,000	872.73
1986-01-25	1,850	1,890	1,810	1,890	73,000	859.09
1986-01-24	1,830	1,890	1,830	1,850	49,000	840.91
1986-01-23	1,850	1,860	1,800	1,800	48,000	818.18
1986-01-22	1,790	1,800	1,760	1,800	27,000	818.18
1986-01-21	1,790	1,790	1,730	1,760	90,000	800
1986-01-20	1,800	1,800	1,770	1,770	18,000	804.55
1986-01-18	1,790	1,790	1,780	1,780	23,000	809.09
1986-01-17	1,790	1,800	1,780	1,780	39,000	809.09
1986-01-16	1,780	1,780	1,780	1,780	22,000	809.09
1986-01-14	1,790	1,810	1,790	1,810	48,000	822.73
1986-01-13	1,800	1,800	1,790	1,790	17,000	813.64
1986-01-10	1,800	1,830	1,780	1,800	38,000	818.18
1986-01-09	1,820	1,840	1,800	1,800	8,000	818.18
1986-01-08	1,810	1,900	1,800	1,840	13,000	836.36
1986-01-07	1,840	1,890	1,800	1,840	33,000	836.36
1986-01-06	1,840	1,900	1,840	1,900	13,000	863.64
1986-01-04	1,900	1,900	1,900	1,900	2,000	863.64

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 [1986年度]

7988 (株)ニフコの時系列データ [1986年度]