7988 (株)ニフコ の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,4102,4102,4002,41065,0001,095.45
1989-12-282,3902,4202,3502,410254,0001,095.45
1989-12-272,3202,3902,3102,39045,0001,086.36
1989-12-262,2402,3002,2402,30035,0001,045.45
1989-12-252,3002,3002,2402,300431,0001,045.45
1989-12-222,3102,3302,2902,2901,059,0001,040.91
1989-12-212,2902,3002,2002,27044,0001,031.82
1989-12-202,2502,2702,2502,27011,0001,031.82
1989-12-192,3002,3002,2002,28042,0001,036.36
1989-12-182,2102,3002,2002,30073,0001,045.45
1989-12-152,2002,2202,1802,190124,000995.46
1989-12-142,2002,2002,1802,20039,0001,000
1989-12-132,1902,2402,1802,220148,0001,009.09
1989-12-122,1902,1902,1502,15018,000977.27
1989-12-112,1902,1902,1702,19087,000995.46
1989-12-082,1902,1902,1702,19028,000995.46
1989-12-072,2402,2402,1902,20054,0001,000
1989-12-062,2402,2502,2202,22024,0001,009.09
1989-12-052,2502,2502,2102,24057,0001,018.18
1989-12-042,2002,2502,2002,25019,0001,022.73
1989-12-012,1902,2202,1902,190116,000995.46
1989-11-302,1502,1902,1502,19025,000995.46
1989-11-292,1502,2202,1502,15026,000977.27
1989-11-282,2002,2002,1102,15056,000977.27
1989-11-272,2202,2202,1602,20061,0001,000
1989-11-242,2402,2402,2202,22018,0001,009.09
1989-11-222,2902,2902,2402,25049,0001,022.73
1989-11-212,2902,3402,2502,250181,0001,022.73
1989-11-202,1002,3002,1002,30084,0001,045.45
1989-11-172,1502,2002,1102,14057,000972.73
1989-11-162,1102,1102,0802,11083,000959.09
1989-11-152,1602,1602,1402,15023,000977.27
1989-11-142,1702,1702,1602,17061,000986.36
1989-11-132,1702,1702,1502,17018,000986.36
1989-11-102,1702,1702,1302,150109,000977.27
1989-11-092,1702,1702,1602,1705,000986.36
1989-11-082,1502,2002,1502,160154,000981.82
1989-11-072,2602,2602,1902,19052,000995.46
1989-11-062,2602,2702,2502,26076,0001,027.27
1989-11-022,2602,2602,2102,26063,0001,027.27
1989-11-012,2902,3002,2202,30054,0001,045.45
1989-10-312,2402,3002,2402,30016,0001,045.45
1989-10-302,3102,3202,2402,28039,0001,036.36
1989-10-272,3502,3502,2702,35088,0001,068.18
1989-10-262,3602,3702,3402,36042,0001,072.73
1989-10-252,4402,4402,3102,31044,0001,050
1989-10-242,4302,4502,4002,44050,0001,109.09
1989-10-232,5002,5302,4102,450109,0001,113.64
1989-10-202,4502,4502,4302,450174,0001,113.64
1989-10-192,4502,4902,4402,490109,0001,131.82
1989-10-182,5202,5202,4802,500135,0001,136.36
1989-10-172,5802,5802,5002,540115,0001,154.55
1989-10-162,5402,6002,4802,550140,0001,159.09
1989-10-132,5502,6402,5202,620194,0001,190.91
1989-10-122,6002,6002,5302,590150,0001,177.27
1989-10-112,6502,6802,5802,630306,0001,195.45
1989-10-092,6002,7002,6002,650828,0001,204.55
1989-10-062,5802,5902,5302,58081,0001,172.73
1989-10-052,5802,6502,5302,560550,0001,163.64
1989-10-042,5502,5702,5002,570306,0001,168.18
1989-10-032,4802,6002,4802,5701,431,0001,168.18
1989-10-022,4802,5002,4402,490876,0001,131.82
1989-09-292,4402,4402,3802,440373,0001,109.09
1989-09-282,3802,4602,3802,450889,0001,113.64
1989-09-272,3102,4102,3102,400542,0001,090.91
1989-09-262,2002,3302,1802,300367,0001,045.45
1989-09-252,2402,2402,1502,180162,000990.91
1989-09-222,3002,3002,2302,24076,0001,018.18
1989-09-212,3202,3202,2702,300243,0001,045.45
1989-09-202,3302,3302,3002,33069,0001,059.09
1989-09-192,3702,3802,3502,35093,0001,068.18
1989-09-182,3602,4102,3502,410280,0001,095.45
1989-09-142,3802,3802,3402,380170,0001,081.82
1989-09-132,3802,4202,3302,400367,0001,090.91
1989-09-122,2702,3902,2302,390500,0001,086.36
1989-09-112,2702,3002,2402,30066,0001,045.45
1989-09-082,4102,4402,3202,3401,615,0001,063.64
1989-09-072,2702,3502,2602,290395,0001,040.91
1989-09-062,2302,3002,2302,270299,0001,031.82
1989-09-052,2502,3002,2202,250162,0001,022.73
1989-09-042,1602,3402,1602,340279,0001,063.64
1989-09-012,1602,2202,1202,200145,0001,000
1989-08-312,2302,2302,1402,230115,0001,013.64
1989-08-302,2102,2302,1502,23063,0001,013.64
1989-08-292,2402,2802,2002,23094,0001,013.64
1989-08-282,2602,2902,2602,27092,0001,031.82
1989-08-252,3602,3602,2602,300217,0001,045.45
1989-08-242,3002,3402,2802,340471,0001,063.64
1989-08-232,2802,3502,2802,300736,0001,045.45
1989-08-222,2602,3502,2602,280507,0001,036.36
1989-08-212,2402,3102,2302,300579,0001,045.45
1989-08-182,2902,2902,2302,230415,0001,013.64
1989-08-172,1402,2802,1302,2701,149,0001,031.82
1989-08-162,0302,1002,0302,100120,000954.55
1989-08-152,0302,0502,0202,05044,000931.82
1989-08-142,0402,0402,0302,03017,000922.73
1989-08-112,0902,0902,0402,04095,000927.27
1989-08-102,0502,0702,0302,07062,000940.91
1989-08-092,0502,0602,0302,050103,000931.82
1989-08-082,0102,0402,0102,020140,000918.18
1989-08-072,0502,0501,9801,98038,000900
1989-08-042,0002,0501,9802,05046,000931.82
1989-08-032,0002,0001,9802,00026,000909.09
1989-08-022,0002,0202,0002,00099,000909.09
1989-08-012,0102,0202,0002,00038,000909.09
1989-07-312,0402,0502,0002,00028,000909.09
1989-07-281,9902,0701,9902,07089,000940.91
1989-07-272,0502,0702,0002,070119,000940.91
1989-07-262,0002,0902,0002,07088,000940.91
1989-07-252,0602,0902,0202,06090,000936.36
1989-07-242,0602,1202,0602,10090,000954.55
1989-07-212,0602,0902,0602,09067,000950
1989-07-202,0702,1002,0402,060127,000936.36
1989-07-192,0602,0902,0602,08078,000945.46
1989-07-182,0502,1302,0202,130107,000968.18
1989-07-172,0602,1002,0602,09037,000950
1989-07-142,0602,1002,0602,100122,000954.55
1989-07-132,1602,1602,0902,100144,000954.55
1989-07-122,1902,1902,1502,170284,000986.36
1989-07-112,2002,2002,1702,190468,000995.46
1989-07-102,2202,2202,1602,170211,000986.36
1989-07-072,1302,2002,1002,1801,321,000990.91
1989-07-062,1302,1302,0802,100145,000954.55
1989-07-052,1302,1502,1002,140423,000972.73
1989-07-042,0802,1802,0702,120523,000963.64
1989-07-032,0102,0701,9702,070175,000940.91
1989-06-302,0602,0802,0302,050428,000931.82
1989-06-291,9902,0801,9902,0501,187,000931.82
1989-06-281,9501,9901,9101,990267,000904.55
1989-06-271,9902,0001,9501,950304,000886.36
1989-06-261,9402,0201,9201,980728,000900
1989-06-231,9301,9401,8901,930295,000877.27
1989-06-221,8501,9801,8401,950583,000886.36
1989-06-211,8301,8501,8201,840106,000836.36
1989-06-201,7501,8401,7401,79077,000813.64
1989-06-191,7401,7801,7401,75052,000795.46
1989-06-161,7501,7501,7201,73032,000786.36
1989-06-151,7801,8101,7801,78027,000809.09
1989-06-141,8501,8501,8101,81027,000822.73
1989-06-131,8401,9001,8301,840102,000836.36
1989-06-121,8201,8301,8101,81066,000822.73
1989-06-091,8101,8101,8101,81051,000822.73
1989-06-081,8301,8301,8001,8009,000818.18
1989-06-071,8301,8401,8001,800141,000818.18
1989-06-061,8301,8301,8001,82087,000827.27
1989-06-051,8601,8601,8101,81035,000822.73
1989-06-021,8801,8801,8601,860115,000845.46
1989-06-011,8501,9001,8401,890241,000859.09
1989-05-311,8001,8201,8001,820129,000827.27
1989-05-301,7901,8001,7801,79059,000813.64
1989-05-291,7701,8001,7701,80083,000818.18
1989-05-261,7901,7901,7701,7707,000804.55
1989-05-251,8001,8101,7801,78029,000809.09
1989-05-241,8201,8201,7901,81036,000822.73
1989-05-231,8401,8401,8001,81098,000822.73
1989-05-221,8301,8401,7901,80090,000818.18
1989-05-191,7601,8401,7601,80082,000818.18
1989-05-181,8301,8401,8001,800115,000818.18
1989-05-171,7501,8601,7501,830162,000831.82
1989-05-161,7301,7501,7301,75091,000795.46
1989-05-151,7001,7201,6901,72051,000781.82
1989-05-121,6901,7201,6801,70062,000772.73
1989-05-111,6801,7001,6801,68062,000763.64
1989-05-101,7001,7001,6801,68084,000763.64
1989-05-091,6901,7401,6801,70032,000772.73
1989-05-081,6901,6901,6801,68051,000763.64
1989-05-021,6901,6901,6601,69063,000768.18
1989-05-011,6401,7001,6401,69074,000768.18
1989-04-281,6901,6901,6701,67037,000759.09
1989-04-271,6901,7001,6701,67042,000759.09
1989-04-261,6501,6701,6501,67034,000759.09
1989-04-251,6701,6701,6401,65034,000750
1989-04-241,7201,7201,6501,65076,000750
1989-04-211,6801,6901,6801,69011,000768.18
1989-04-201,7001,7001,6701,67015,000759.09
1989-04-191,7001,7001,6601,67036,000759.09
1989-04-181,7001,7001,6701,70021,000772.73
1989-04-171,6301,7001,6301,70030,000772.73
1989-04-141,6401,6601,6401,6408,000745.46
1989-04-131,6201,6801,6201,63022,000740.91
1989-04-121,5901,6301,5901,61075,000731.82
1989-04-111,6201,6201,5801,610117,000731.82
1989-04-101,6401,6401,6301,63018,000740.91
1989-04-071,6601,6601,6001,630108,000740.91
1989-04-061,6501,6501,6401,65011,000750
1989-04-051,6601,6701,6301,63070,000740.91
1989-04-041,6801,6801,6501,65045,000750
1989-04-031,7001,7001,6701,69021,000768.18
1989-03-311,6901,7001,6501,70038,000772.73
1989-03-301,6601,7001,6501,70022,000772.73
1989-03-291,6301,6901,6301,65019,000750
1989-03-281,6001,6501,6001,65044,000750
1989-03-271,6801,7001,6301,630142,000740.91
1989-03-241,6901,6901,6601,66028,000754.55
1989-03-231,6101,6401,6001,620156,000736.36
1989-03-221,6401,6401,6001,60027,000727.27
1989-03-201,6301,6401,6201,64038,000745.46
1989-03-171,6501,6501,6001,64089,000745.46
1989-03-161,6501,6601,6501,65037,000750
1989-03-151,6601,6601,6401,64075,000745.46
1989-03-141,7001,7001,6501,66077,000754.55
1989-03-131,6801,6801,6801,6807,000763.64
1989-03-101,6801,7001,6601,68086,000763.64
1989-03-091,7101,7101,6701,67092,000759.09
1989-03-081,7001,7001,6701,70036,000772.73
1989-03-071,6801,7001,6801,69068,000768.18
1989-03-061,7101,7101,6801,68025,000763.64
1989-03-031,7001,7501,7001,70031,000772.73
1989-03-021,7101,7101,6901,69019,000768.18
1989-03-011,7201,7201,6801,68081,000763.64
1989-02-281,7201,7201,6801,690198,000768.18
1989-02-271,7401,7501,6901,69063,000768.18
1989-02-231,7001,7501,7001,73077,000786.36
1989-02-221,7001,7301,6801,72073,000781.82
1989-02-211,7401,7401,6901,700105,000772.73
1989-02-201,7701,7701,7501,75037,000795.46
1989-02-171,8001,8001,7801,78026,000809.09
1989-02-161,8201,8201,7801,81069,000822.73
1989-02-151,8301,8401,8201,83059,000831.82
1989-02-141,8301,8601,8201,83064,000831.82
1989-02-131,8301,8401,8301,83033,000831.82
1989-02-101,8601,8801,8201,83054,000831.82
1989-02-091,8801,8901,8301,880107,000854.55
1989-02-081,8701,8701,8401,86016,000845.46
1989-02-071,8901,8901,8001,810159,000822.73
1989-02-061,9301,9301,8901,89068,000859.09
1989-02-031,9001,9301,8901,900167,000863.64
1989-02-021,8601,8801,8501,880114,000854.55
1989-02-011,8301,8501,8301,850105,000840.91
1989-01-311,8501,8501,8101,830104,000831.82
1989-01-301,8601,9101,8301,830236,000831.82
1989-01-281,8501,8501,8301,83039,000831.82
1989-01-271,7601,8001,7601,80078,000818.18
1989-01-261,7701,7701,7401,76075,000800
1989-01-251,7801,7901,7801,78046,000809.09
1989-01-241,8101,8101,7801,78066,000809.09
1989-01-231,8301,8301,8101,81017,000822.73
1989-01-201,8301,8301,8001,81043,000822.73
1989-01-191,8301,8401,8001,80083,000818.18
1989-01-181,8501,8501,8201,82046,000827.27
1989-01-171,8801,8801,8301,85089,000840.91
1989-01-131,8301,8901,8201,850108,000840.91
1989-01-121,8101,8301,8001,800129,000818.18
1989-01-111,8001,8001,7901,800108,000818.18
1989-01-101,7501,7901,7401,79070,000813.64
1989-01-091,7301,7501,7301,75039,000795.46
1989-01-061,7401,7501,7201,73036,000786.36
1989-01-051,7601,7601,7501,75025,000795.46
1989-01-041,7801,7801,7301,77013,000804.55

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