7988 (株)ニフコ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,7701,7701,7301,75028,000795.46
1988-12-271,7401,7601,7301,75028,000795.46
1988-12-261,7601,7901,7301,730102,000786.36
1988-12-241,7501,7601,7501,75063,000795.46
1988-12-231,7901,7901,7301,750116,000795.46
1988-12-221,7701,7901,7601,76067,000800
1988-12-211,7901,7901,7401,76034,000800
1988-12-201,8001,8201,7801,79055,000813.64
1988-12-191,8301,8301,7901,80059,000818.18
1988-12-161,8301,8301,7901,800130,000818.18
1988-12-151,8601,8601,7801,78038,000809.09
1988-12-141,8901,8901,8501,86031,000845.46
1988-12-131,9001,9001,8901,89048,000859.09
1988-12-121,9501,9501,8801,89074,000859.09
1988-12-091,8901,9501,8901,95042,000886.36
1988-12-081,8901,9001,8501,89013,000859.09
1988-12-071,9001,9101,8501,90078,000863.64
1988-12-061,9101,9401,9001,92043,000872.73
1988-12-051,9501,9701,9101,95030,000886.36
1988-12-031,9801,9801,9601,97037,000895.46
1988-12-021,9202,0401,9002,000189,000909.09
1988-12-011,8201,9001,8201,900329,000863.64
1988-11-301,8001,8101,7901,80094,000818.18
1988-11-291,8301,8301,8001,80084,000818.18
1988-11-281,7701,8201,7701,79059,000813.64
1988-11-261,8201,8201,8001,8009,000818.18
1988-11-251,7801,8001,7601,800128,000818.18
1988-11-241,8201,8201,8001,81054,000822.73
1988-11-221,8401,8501,8301,85053,000840.91
1988-11-211,8201,8501,8101,850145,000840.91
1988-11-181,7901,8401,7901,79051,000813.64
1988-11-171,8501,8501,8001,800114,000818.18
1988-11-161,7901,8601,7501,85084,000840.91
1988-11-151,7401,8001,7401,80040,000818.18
1988-11-141,7601,7601,7101,71038,000777.27
1988-11-111,7301,7601,7101,76089,000800
1988-11-101,7001,7201,6901,70042,000772.73
1988-11-091,7001,7401,6901,70058,000772.73
1988-11-081,6701,7001,6601,700105,000772.73
1988-11-071,7701,7701,6901,750127,000795.46
1988-11-051,7901,7901,7501,7508,000795.46
1988-11-041,8401,8401,7801,79015,000813.64
1988-11-021,8001,8401,7801,84047,000836.36
1988-11-011,7801,7801,7501,78039,000809.09
1988-10-311,7701,7701,7201,75042,000795.46
1988-10-291,7501,7501,7201,74010,000790.91
1988-10-281,7501,7901,7101,75032,000795.46
1988-10-271,7201,7501,7001,75029,000795.46
1988-10-261,8001,8001,7001,74050,000790.91
1988-10-251,8301,8401,8001,80024,000818.18
1988-10-241,7301,8401,7001,84033,000836.36
1988-10-221,7401,7501,7101,74010,000790.91
1988-10-211,7501,7501,7001,74032,000790.91
1988-10-201,7701,7701,7501,77013,000804.55
1988-10-191,6901,7701,6501,770130,000804.55
1988-10-181,7401,7501,7001,75030,000795.46
1988-10-171,8001,8001,7501,77028,000804.55
1988-10-141,8701,8701,8001,83031,000831.82
1988-10-131,9101,9101,8801,90088,000863.64
1988-10-121,9101,9101,9101,91052,000868.18
1988-10-111,9101,9401,9101,91026,000868.18
1988-10-071,9001,9501,9001,95022,000886.36
1988-10-061,9601,9601,9101,95038,000886.36
1988-10-051,9201,9701,9001,97082,000895.46
1988-10-041,9201,9401,9201,94022,000881.82
1988-10-031,9701,9901,9201,99020,000904.55
1988-10-011,9701,9801,9501,9805,000900
1988-09-301,9301,9801,9201,98046,000900
1988-09-291,9901,9901,9401,98012,000900
1988-09-282,0002,0001,9502,00021,000909.09
1988-09-271,9402,0001,9302,00018,000909.09
1988-09-261,9201,9501,8901,950143,000886.36
1988-09-241,9701,9801,9501,95026,000886.36
1988-09-222,0502,0501,9702,04042,000927.27
1988-09-212,0002,0501,9602,05030,000931.82
1988-09-202,0102,0501,9602,05096,000931.82
1988-09-192,0102,0402,0002,04043,000927.27
1988-09-162,0502,0502,0002,01078,000913.64
1988-09-142,0802,0902,0302,05084,000931.82
1988-09-132,1102,1202,0502,07072,000940.91
1988-09-122,1602,1602,1102,15018,000977.27
1988-09-092,2602,2602,1502,15064,000977.27
1988-09-082,2602,2902,2502,25046,0001,022.73
1988-09-072,1902,3002,1902,25054,0001,022.73
1988-09-062,1102,2002,1102,15023,000977.27
1988-09-052,1002,1402,1002,1109,000959.09
1988-09-032,0702,1002,0502,100101,000954.55
1988-09-022,1002,1002,0502,10056,000954.55
1988-09-012,1002,1002,0502,100122,000954.55
1988-08-312,0902,1002,0802,100132,000954.55
1988-08-302,1402,1502,0402,100152,000954.55
1988-08-292,2002,2002,1802,18023,000990.91
1988-08-272,2002,2002,2002,2003,0001,000
1988-08-262,2102,2302,1902,2005,0001,000
1988-08-252,2002,2502,1302,250107,0001,022.73
1988-08-242,2902,2902,2002,25023,0001,022.73
1988-08-232,3002,3002,2502,250135,0001,022.73
1988-08-222,3302,3502,2902,30072,0001,045.45
1988-08-192,3802,3802,3302,33050,0001,059.09
1988-08-182,3902,3902,3502,36030,0001,072.73
1988-08-172,4602,4802,3902,39040,0001,086.36
1988-08-162,4902,5302,4802,48028,0001,127.27
1988-08-152,5002,5302,5002,53010,0001,150
1988-08-122,4302,5702,4302,490509,0001,131.82
1988-08-112,3902,4602,3902,450198,0001,113.64
1988-08-102,4002,4002,3502,35024,0001,068.18
1988-08-092,4102,4802,4102,42039,0001,100
1988-08-082,4102,4302,4002,410140,0001,095.45
1988-08-062,4902,4902,4202,43014,0001,104.55
1988-08-052,3202,5002,3202,50076,0001,136.36
1988-08-042,4002,4102,3102,33051,0001,059.09
1988-08-032,4102,4702,4002,43089,0001,104.55
1988-08-022,4502,4502,4002,40084,0001,090.91
1988-08-012,4802,4802,4502,45052,0001,113.64
1988-07-302,4802,5502,4802,50097,0001,136.36
1988-07-292,4102,5002,4102,48089,0001,127.27
1988-07-282,4902,5002,4502,45047,0001,113.64
1988-07-272,5402,5402,5002,50024,0001,136.36
1988-07-262,5802,5802,5802,5802,0001,172.73
1988-07-252,6002,6302,5802,60056,0001,181.82
1988-07-232,5502,5802,4502,58049,0001,172.73
1988-07-222,5802,6102,4802,48080,0001,127.27
1988-07-212,7002,7002,5802,58047,0001,172.73
1988-07-202,7002,7402,6602,70083,0001,227.27
1988-07-192,8502,8502,7002,70056,0001,227.27
1988-07-182,8002,8302,7402,83066,0001,286.36
1988-07-152,9102,9102,7802,880100,0001,309.09
1988-07-142,9002,9502,8902,900192,0001,318.18
1988-07-132,8202,9602,8102,900212,0001,318.18
1988-07-122,8702,9002,8002,90079,0001,318.18
1988-07-112,8502,9802,8502,86067,0001,300
1988-07-082,7602,8802,7302,850147,0001,295.45
1988-07-072,7502,8402,7202,800129,0001,272.73
1988-07-062,8902,9802,8502,850364,0001,295.45
1988-07-052,8902,8902,7902,820103,0001,281.82
1988-07-042,7602,9202,7602,900205,0001,318.18
1988-07-022,8102,8202,7502,80083,0001,272.73
1988-07-012,8002,8502,8002,820163,0001,281.82
1988-06-302,9502,9702,9202,920118,0001,327.27
1988-06-292,9903,0002,9502,99074,0001,359.09
1988-06-283,0303,1002,9503,020663,0001,372.73
1988-06-273,1103,1103,0003,080199,0001,400
1988-06-253,0903,1103,0003,110293,0001,413.64
1988-06-243,1503,1503,0603,100686,0001,409.09
1988-06-233,0503,1203,0503,100457,0001,409.09
1988-06-223,0003,1902,9703,1001,610,0001,409.09
1988-06-212,9803,0002,9502,990286,0001,359.09
1988-06-203,0203,0803,0003,000464,0001,363.64
1988-06-172,8603,1002,8603,0502,149,0001,386.36
1988-06-162,8502,9102,8302,9001,204,0001,318.18
1988-06-152,7602,9002,7502,870579,0001,304.55
1988-06-142,8202,8702,7502,840782,0001,290.91
1988-06-132,7502,9002,7502,900515,0001,318.18
1988-06-102,7102,7802,7002,780265,0001,263.64
1988-06-092,8802,9002,7702,800189,0001,272.73
1988-06-082,9802,9902,8602,880248,0001,309.09
1988-06-073,0003,0002,9402,980615,0001,354.55
1988-06-063,0603,0702,9703,020440,0001,372.73
1988-06-042,9503,0802,9503,020623,0001,372.73
1988-06-032,8703,0402,8702,9701,158,0001,350
1988-06-022,8602,9002,8002,900741,0001,318.18
1988-06-012,9102,9102,8102,860680,0001,300
1988-05-312,9402,9702,8602,910908,0001,322.73
1988-05-302,8402,9602,8402,9401,546,0001,336.36
1988-05-282,7302,8102,7202,800602,0001,272.73
1988-05-272,7802,8502,7202,730882,0001,240.91
1988-05-262,7502,8402,7502,7801,752,0001,263.64
1988-05-252,7202,7602,6802,7502,053,0001,250
1988-05-242,5502,7602,5502,7203,922,0001,236.36
1988-05-232,4302,5302,4102,5301,645,0001,150
1988-05-202,3802,4502,3802,440718,0001,109.09
1988-05-192,3802,4002,3802,390430,0001,086.36
1988-05-182,4002,4202,3502,420307,0001,100
1988-05-172,4202,4502,4002,430509,0001,104.55
1988-05-162,3502,5002,3402,4401,529,0001,109.09
1988-05-132,2002,3902,2002,3701,981,0001,077.27
1988-05-122,1402,2302,1402,200572,0001,000
1988-05-112,1802,1902,1102,180358,000990.91
1988-05-102,1402,1802,1302,180250,000990.91
1988-05-092,1102,1502,1102,150171,000977.27
1988-05-072,1102,1402,1102,130135,000968.18
1988-05-062,1302,1602,1202,12090,000963.64
1988-05-022,1402,1702,1402,170143,000986.36
1988-04-302,1302,2002,1202,180490,000990.91
1988-04-282,0902,1502,0702,130605,000968.18
1988-04-272,0102,0902,0102,050324,000931.82
1988-04-262,0202,0402,0102,01044,000913.64
1988-04-251,9702,0101,9701,99039,000904.55
1988-04-232,0002,0502,0002,010163,000913.64
1988-04-221,9802,0101,9702,000187,000909.09
1988-04-211,9601,9701,9401,94045,000881.82
1988-04-201,9001,9701,8901,97095,000895.46
1988-04-191,9001,9001,9001,9005,000863.64
1988-04-181,9801,9801,8901,89093,000859.09
1988-04-151,9502,0001,9501,980102,000900
1988-04-141,9801,9801,9701,98058,000900
1988-04-131,9801,9801,9201,97038,000895.46
1988-04-121,9701,9701,9201,97033,000895.46
1988-04-111,9301,9401,9201,94042,000881.82
1988-04-081,9501,9601,9201,92070,000872.73
1988-04-071,9101,9801,9101,98083,000900
1988-04-061,9601,9601,9001,91038,000868.18
1988-04-051,9301,9301,9201,9205,000872.73
1988-04-041,9201,9201,9101,9106,000868.18
1988-04-021,9301,9501,9301,9506,000886.36
1988-04-011,9601,9701,9301,93019,000877.27
1988-03-311,9601,9701,9001,97024,000895.46
1988-03-301,9301,9401,8901,93040,000877.27
1988-03-291,8701,9001,8701,90015,000863.64
1988-03-281,8601,8701,8601,87024,000850
1988-03-261,8601,8901,8501,87061,000850
1988-03-251,9101,9201,8801,89079,000859.09
1988-03-241,9301,9401,9001,91070,000868.18
1988-03-231,9501,9701,9401,94049,000881.82
1988-03-221,9801,9801,9501,95080,000886.36
1988-03-181,9501,9701,9301,94092,000881.82
1988-03-171,9501,9501,9301,93025,000877.27
1988-03-161,9401,9401,9401,94049,000881.82
1988-03-151,8901,9401,8901,94075,000881.82
1988-03-141,9601,9601,8701,87060,000850
1988-03-111,9901,9901,9501,95091,000886.36
1988-03-101,9901,9901,9701,97040,000895.46
1988-03-091,9802,0001,9602,000114,000909.09
1988-03-082,0002,0001,9501,96060,000890.91
1988-03-071,9602,0001,9601,99067,000904.55
1988-03-051,9601,9901,9501,99053,000904.55
1988-03-042,0002,0001,9701,97047,000895.46
1988-03-032,0402,0401,9701,980112,000900
1988-03-022,0102,0302,0002,01050,000913.64
1988-03-012,0302,0302,0002,01070,000913.64
1988-02-292,0102,0502,0002,030114,000922.73
1988-02-272,0102,0202,0002,02022,000918.18
1988-02-262,0102,0201,9801,990150,000904.55
1988-02-252,0102,0202,0002,010106,000913.64
1988-02-241,9702,0301,9702,020306,000918.18
1988-02-232,0002,0001,9601,960172,000890.91
1988-02-221,9902,0501,9702,000316,000909.09
1988-02-192,0002,0001,9501,970226,000895.46
1988-02-181,8702,0001,8702,000276,000909.09
1988-02-171,8901,8901,8701,87044,000850
1988-02-161,9001,9001,8801,89028,000859.09
1988-02-151,9001,9201,8801,88033,000854.55
1988-02-121,8801,9301,8801,920226,000872.73
1988-02-101,8701,8801,8401,88047,000854.55
1988-02-091,8901,8901,8701,87090,000850
1988-02-081,9001,9001,8801,90064,000863.64
1988-02-061,8701,9101,8701,91033,000868.18
1988-02-051,9001,9001,8401,900123,000863.64
1988-02-041,8801,9701,8801,930331,000877.27
1988-02-031,8201,8501,8201,85041,000840.91
1988-02-021,8201,8501,8001,81049,000822.73
1988-02-011,8201,8401,8101,83019,000831.82
1988-01-301,7901,7901,7901,79016,000813.64
1988-01-291,8201,8401,7701,79035,000813.64
1988-01-281,7701,8001,7701,79017,000813.64
1988-01-271,7601,8001,7601,76027,000800
1988-01-261,8001,8001,7901,79019,000813.64
1988-01-251,7901,7901,7601,7606,000800
1988-01-231,7601,8001,7601,80016,000818.18
1988-01-221,8001,8101,7601,76094,000800
1988-01-211,7301,7701,7301,76057,000800
1988-01-201,7601,7601,7501,76043,000800
1988-01-191,7301,7701,7301,770102,000804.55
1988-01-181,7301,7501,7301,75015,000795.46
1988-01-141,6901,7301,6901,70074,000772.73
1988-01-131,7401,7401,7301,73014,000786.36
1988-01-121,7601,7601,7101,76074,000800
1988-01-111,7101,7701,7001,77047,000804.55
1988-01-081,7201,7201,7101,71033,000777.27
1988-01-071,7301,7501,7001,71056,000777.27
1988-01-061,6001,7501,6001,750142,000795.46
1988-01-051,5701,6001,5701,5707,000713.64
1988-01-041,5501,5501,5301,55017,000704.55

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