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
1989-12-29	2,410	2,410	2,400	2,410	65,000	1,095.45
1989-12-28	2,390	2,420	2,350	2,410	254,000	1,095.45
1989-12-27	2,320	2,390	2,310	2,390	45,000	1,086.36
1989-12-26	2,240	2,300	2,240	2,300	35,000	1,045.45
1989-12-25	2,300	2,300	2,240	2,300	431,000	1,045.45
1989-12-22	2,310	2,330	2,290	2,290	1,059,000	1,040.91
1989-12-21	2,290	2,300	2,200	2,270	44,000	1,031.82
1989-12-20	2,250	2,270	2,250	2,270	11,000	1,031.82
1989-12-19	2,300	2,300	2,200	2,280	42,000	1,036.36
1989-12-18	2,210	2,300	2,200	2,300	73,000	1,045.45
1989-12-15	2,200	2,220	2,180	2,190	124,000	995.46
1989-12-14	2,200	2,200	2,180	2,200	39,000	1,000
1989-12-13	2,190	2,240	2,180	2,220	148,000	1,009.09
1989-12-12	2,190	2,190	2,150	2,150	18,000	977.27
1989-12-11	2,190	2,190	2,170	2,190	87,000	995.46
1989-12-08	2,190	2,190	2,170	2,190	28,000	995.46
1989-12-07	2,240	2,240	2,190	2,200	54,000	1,000
1989-12-06	2,240	2,250	2,220	2,220	24,000	1,009.09
1989-12-05	2,250	2,250	2,210	2,240	57,000	1,018.18
1989-12-04	2,200	2,250	2,200	2,250	19,000	1,022.73
1989-12-01	2,190	2,220	2,190	2,190	116,000	995.46
1989-11-30	2,150	2,190	2,150	2,190	25,000	995.46
1989-11-29	2,150	2,220	2,150	2,150	26,000	977.27
1989-11-28	2,200	2,200	2,110	2,150	56,000	977.27
1989-11-27	2,220	2,220	2,160	2,200	61,000	1,000
1989-11-24	2,240	2,240	2,220	2,220	18,000	1,009.09
1989-11-22	2,290	2,290	2,240	2,250	49,000	1,022.73
1989-11-21	2,290	2,340	2,250	2,250	181,000	1,022.73
1989-11-20	2,100	2,300	2,100	2,300	84,000	1,045.45
1989-11-17	2,150	2,200	2,110	2,140	57,000	972.73
1989-11-16	2,110	2,110	2,080	2,110	83,000	959.09
1989-11-15	2,160	2,160	2,140	2,150	23,000	977.27
1989-11-14	2,170	2,170	2,160	2,170	61,000	986.36
1989-11-13	2,170	2,170	2,150	2,170	18,000	986.36
1989-11-10	2,170	2,170	2,130	2,150	109,000	977.27
1989-11-09	2,170	2,170	2,160	2,170	5,000	986.36
1989-11-08	2,150	2,200	2,150	2,160	154,000	981.82
1989-11-07	2,260	2,260	2,190	2,190	52,000	995.46
1989-11-06	2,260	2,270	2,250	2,260	76,000	1,027.27
1989-11-02	2,260	2,260	2,210	2,260	63,000	1,027.27
1989-11-01	2,290	2,300	2,220	2,300	54,000	1,045.45
1989-10-31	2,240	2,300	2,240	2,300	16,000	1,045.45
1989-10-30	2,310	2,320	2,240	2,280	39,000	1,036.36
1989-10-27	2,350	2,350	2,270	2,350	88,000	1,068.18
1989-10-26	2,360	2,370	2,340	2,360	42,000	1,072.73
1989-10-25	2,440	2,440	2,310	2,310	44,000	1,050
1989-10-24	2,430	2,450	2,400	2,440	50,000	1,109.09
1989-10-23	2,500	2,530	2,410	2,450	109,000	1,113.64
1989-10-20	2,450	2,450	2,430	2,450	174,000	1,113.64
1989-10-19	2,450	2,490	2,440	2,490	109,000	1,131.82
1989-10-18	2,520	2,520	2,480	2,500	135,000	1,136.36
1989-10-17	2,580	2,580	2,500	2,540	115,000	1,154.55
1989-10-16	2,540	2,600	2,480	2,550	140,000	1,159.09
1989-10-13	2,550	2,640	2,520	2,620	194,000	1,190.91
1989-10-12	2,600	2,600	2,530	2,590	150,000	1,177.27
1989-10-11	2,650	2,680	2,580	2,630	306,000	1,195.45
1989-10-09	2,600	2,700	2,600	2,650	828,000	1,204.55
1989-10-06	2,580	2,590	2,530	2,580	81,000	1,172.73
1989-10-05	2,580	2,650	2,530	2,560	550,000	1,163.64
1989-10-04	2,550	2,570	2,500	2,570	306,000	1,168.18
1989-10-03	2,480	2,600	2,480	2,570	1,431,000	1,168.18
1989-10-02	2,480	2,500	2,440	2,490	876,000	1,131.82
1989-09-29	2,440	2,440	2,380	2,440	373,000	1,109.09
1989-09-28	2,380	2,460	2,380	2,450	889,000	1,113.64
1989-09-27	2,310	2,410	2,310	2,400	542,000	1,090.91
1989-09-26	2,200	2,330	2,180	2,300	367,000	1,045.45
1989-09-25	2,240	2,240	2,150	2,180	162,000	990.91
1989-09-22	2,300	2,300	2,230	2,240	76,000	1,018.18
1989-09-21	2,320	2,320	2,270	2,300	243,000	1,045.45
1989-09-20	2,330	2,330	2,300	2,330	69,000	1,059.09
1989-09-19	2,370	2,380	2,350	2,350	93,000	1,068.18
1989-09-18	2,360	2,410	2,350	2,410	280,000	1,095.45
1989-09-14	2,380	2,380	2,340	2,380	170,000	1,081.82
1989-09-13	2,380	2,420	2,330	2,400	367,000	1,090.91
1989-09-12	2,270	2,390	2,230	2,390	500,000	1,086.36
1989-09-11	2,270	2,300	2,240	2,300	66,000	1,045.45
1989-09-08	2,410	2,440	2,320	2,340	1,615,000	1,063.64
1989-09-07	2,270	2,350	2,260	2,290	395,000	1,040.91
1989-09-06	2,230	2,300	2,230	2,270	299,000	1,031.82
1989-09-05	2,250	2,300	2,220	2,250	162,000	1,022.73
1989-09-04	2,160	2,340	2,160	2,340	279,000	1,063.64
1989-09-01	2,160	2,220	2,120	2,200	145,000	1,000
1989-08-31	2,230	2,230	2,140	2,230	115,000	1,013.64
1989-08-30	2,210	2,230	2,150	2,230	63,000	1,013.64
1989-08-29	2,240	2,280	2,200	2,230	94,000	1,013.64
1989-08-28	2,260	2,290	2,260	2,270	92,000	1,031.82
1989-08-25	2,360	2,360	2,260	2,300	217,000	1,045.45
1989-08-24	2,300	2,340	2,280	2,340	471,000	1,063.64
1989-08-23	2,280	2,350	2,280	2,300	736,000	1,045.45
1989-08-22	2,260	2,350	2,260	2,280	507,000	1,036.36
1989-08-21	2,240	2,310	2,230	2,300	579,000	1,045.45
1989-08-18	2,290	2,290	2,230	2,230	415,000	1,013.64
1989-08-17	2,140	2,280	2,130	2,270	1,149,000	1,031.82
1989-08-16	2,030	2,100	2,030	2,100	120,000	954.55
1989-08-15	2,030	2,050	2,020	2,050	44,000	931.82
1989-08-14	2,040	2,040	2,030	2,030	17,000	922.73
1989-08-11	2,090	2,090	2,040	2,040	95,000	927.27
1989-08-10	2,050	2,070	2,030	2,070	62,000	940.91
1989-08-09	2,050	2,060	2,030	2,050	103,000	931.82
1989-08-08	2,010	2,040	2,010	2,020	140,000	918.18
1989-08-07	2,050	2,050	1,980	1,980	38,000	900
1989-08-04	2,000	2,050	1,980	2,050	46,000	931.82
1989-08-03	2,000	2,000	1,980	2,000	26,000	909.09
1989-08-02	2,000	2,020	2,000	2,000	99,000	909.09
1989-08-01	2,010	2,020	2,000	2,000	38,000	909.09
1989-07-31	2,040	2,050	2,000	2,000	28,000	909.09
1989-07-28	1,990	2,070	1,990	2,070	89,000	940.91
1989-07-27	2,050	2,070	2,000	2,070	119,000	940.91
1989-07-26	2,000	2,090	2,000	2,070	88,000	940.91
1989-07-25	2,060	2,090	2,020	2,060	90,000	936.36
1989-07-24	2,060	2,120	2,060	2,100	90,000	954.55
1989-07-21	2,060	2,090	2,060	2,090	67,000	950
1989-07-20	2,070	2,100	2,040	2,060	127,000	936.36
1989-07-19	2,060	2,090	2,060	2,080	78,000	945.46
1989-07-18	2,050	2,130	2,020	2,130	107,000	968.18
1989-07-17	2,060	2,100	2,060	2,090	37,000	950
1989-07-14	2,060	2,100	2,060	2,100	122,000	954.55
1989-07-13	2,160	2,160	2,090	2,100	144,000	954.55
1989-07-12	2,190	2,190	2,150	2,170	284,000	986.36
1989-07-11	2,200	2,200	2,170	2,190	468,000	995.46
1989-07-10	2,220	2,220	2,160	2,170	211,000	986.36
1989-07-07	2,130	2,200	2,100	2,180	1,321,000	990.91
1989-07-06	2,130	2,130	2,080	2,100	145,000	954.55
1989-07-05	2,130	2,150	2,100	2,140	423,000	972.73
1989-07-04	2,080	2,180	2,070	2,120	523,000	963.64
1989-07-03	2,010	2,070	1,970	2,070	175,000	940.91
1989-06-30	2,060	2,080	2,030	2,050	428,000	931.82
1989-06-29	1,990	2,080	1,990	2,050	1,187,000	931.82
1989-06-28	1,950	1,990	1,910	1,990	267,000	904.55
1989-06-27	1,990	2,000	1,950	1,950	304,000	886.36
1989-06-26	1,940	2,020	1,920	1,980	728,000	900
1989-06-23	1,930	1,940	1,890	1,930	295,000	877.27
1989-06-22	1,850	1,980	1,840	1,950	583,000	886.36
1989-06-21	1,830	1,850	1,820	1,840	106,000	836.36
1989-06-20	1,750	1,840	1,740	1,790	77,000	813.64
1989-06-19	1,740	1,780	1,740	1,750	52,000	795.46
1989-06-16	1,750	1,750	1,720	1,730	32,000	786.36
1989-06-15	1,780	1,810	1,780	1,780	27,000	809.09
1989-06-14	1,850	1,850	1,810	1,810	27,000	822.73
1989-06-13	1,840	1,900	1,830	1,840	102,000	836.36
1989-06-12	1,820	1,830	1,810	1,810	66,000	822.73
1989-06-09	1,810	1,810	1,810	1,810	51,000	822.73
1989-06-08	1,830	1,830	1,800	1,800	9,000	818.18
1989-06-07	1,830	1,840	1,800	1,800	141,000	818.18
1989-06-06	1,830	1,830	1,800	1,820	87,000	827.27
1989-06-05	1,860	1,860	1,810	1,810	35,000	822.73
1989-06-02	1,880	1,880	1,860	1,860	115,000	845.46
1989-06-01	1,850	1,900	1,840	1,890	241,000	859.09
1989-05-31	1,800	1,820	1,800	1,820	129,000	827.27
1989-05-30	1,790	1,800	1,780	1,790	59,000	813.64
1989-05-29	1,770	1,800	1,770	1,800	83,000	818.18
1989-05-26	1,790	1,790	1,770	1,770	7,000	804.55
1989-05-25	1,800	1,810	1,780	1,780	29,000	809.09
1989-05-24	1,820	1,820	1,790	1,810	36,000	822.73
1989-05-23	1,840	1,840	1,800	1,810	98,000	822.73
1989-05-22	1,830	1,840	1,790	1,800	90,000	818.18
1989-05-19	1,760	1,840	1,760	1,800	82,000	818.18
1989-05-18	1,830	1,840	1,800	1,800	115,000	818.18
1989-05-17	1,750	1,860	1,750	1,830	162,000	831.82
1989-05-16	1,730	1,750	1,730	1,750	91,000	795.46
1989-05-15	1,700	1,720	1,690	1,720	51,000	781.82
1989-05-12	1,690	1,720	1,680	1,700	62,000	772.73
1989-05-11	1,680	1,700	1,680	1,680	62,000	763.64
1989-05-10	1,700	1,700	1,680	1,680	84,000	763.64
1989-05-09	1,690	1,740	1,680	1,700	32,000	772.73
1989-05-08	1,690	1,690	1,680	1,680	51,000	763.64
1989-05-02	1,690	1,690	1,660	1,690	63,000	768.18
1989-05-01	1,640	1,700	1,640	1,690	74,000	768.18
1989-04-28	1,690	1,690	1,670	1,670	37,000	759.09
1989-04-27	1,690	1,700	1,670	1,670	42,000	759.09
1989-04-26	1,650	1,670	1,650	1,670	34,000	759.09
1989-04-25	1,670	1,670	1,640	1,650	34,000	750
1989-04-24	1,720	1,720	1,650	1,650	76,000	750
1989-04-21	1,680	1,690	1,680	1,690	11,000	768.18
1989-04-20	1,700	1,700	1,670	1,670	15,000	759.09
1989-04-19	1,700	1,700	1,660	1,670	36,000	759.09
1989-04-18	1,700	1,700	1,670	1,700	21,000	772.73
1989-04-17	1,630	1,700	1,630	1,700	30,000	772.73
1989-04-14	1,640	1,660	1,640	1,640	8,000	745.46
1989-04-13	1,620	1,680	1,620	1,630	22,000	740.91
1989-04-12	1,590	1,630	1,590	1,610	75,000	731.82
1989-04-11	1,620	1,620	1,580	1,610	117,000	731.82
1989-04-10	1,640	1,640	1,630	1,630	18,000	740.91
1989-04-07	1,660	1,660	1,600	1,630	108,000	740.91
1989-04-06	1,650	1,650	1,640	1,650	11,000	750
1989-04-05	1,660	1,670	1,630	1,630	70,000	740.91
1989-04-04	1,680	1,680	1,650	1,650	45,000	750
1989-04-03	1,700	1,700	1,670	1,690	21,000	768.18
1989-03-31	1,690	1,700	1,650	1,700	38,000	772.73
1989-03-30	1,660	1,700	1,650	1,700	22,000	772.73
1989-03-29	1,630	1,690	1,630	1,650	19,000	750
1989-03-28	1,600	1,650	1,600	1,650	44,000	750
1989-03-27	1,680	1,700	1,630	1,630	142,000	740.91
1989-03-24	1,690	1,690	1,660	1,660	28,000	754.55
1989-03-23	1,610	1,640	1,600	1,620	156,000	736.36
1989-03-22	1,640	1,640	1,600	1,600	27,000	727.27
1989-03-20	1,630	1,640	1,620	1,640	38,000	745.46
1989-03-17	1,650	1,650	1,600	1,640	89,000	745.46
1989-03-16	1,650	1,660	1,650	1,650	37,000	750
1989-03-15	1,660	1,660	1,640	1,640	75,000	745.46
1989-03-14	1,700	1,700	1,650	1,660	77,000	754.55
1989-03-13	1,680	1,680	1,680	1,680	7,000	763.64
1989-03-10	1,680	1,700	1,660	1,680	86,000	763.64
1989-03-09	1,710	1,710	1,670	1,670	92,000	759.09
1989-03-08	1,700	1,700	1,670	1,700	36,000	772.73
1989-03-07	1,680	1,700	1,680	1,690	68,000	768.18
1989-03-06	1,710	1,710	1,680	1,680	25,000	763.64
1989-03-03	1,700	1,750	1,700	1,700	31,000	772.73
1989-03-02	1,710	1,710	1,690	1,690	19,000	768.18
1989-03-01	1,720	1,720	1,680	1,680	81,000	763.64
1989-02-28	1,720	1,720	1,680	1,690	198,000	768.18
1989-02-27	1,740	1,750	1,690	1,690	63,000	768.18
1989-02-23	1,700	1,750	1,700	1,730	77,000	786.36
1989-02-22	1,700	1,730	1,680	1,720	73,000	781.82
1989-02-21	1,740	1,740	1,690	1,700	105,000	772.73
1989-02-20	1,770	1,770	1,750	1,750	37,000	795.46
1989-02-17	1,800	1,800	1,780	1,780	26,000	809.09
1989-02-16	1,820	1,820	1,780	1,810	69,000	822.73
1989-02-15	1,830	1,840	1,820	1,830	59,000	831.82
1989-02-14	1,830	1,860	1,820	1,830	64,000	831.82
1989-02-13	1,830	1,840	1,830	1,830	33,000	831.82
1989-02-10	1,860	1,880	1,820	1,830	54,000	831.82
1989-02-09	1,880	1,890	1,830	1,880	107,000	854.55
1989-02-08	1,870	1,870	1,840	1,860	16,000	845.46
1989-02-07	1,890	1,890	1,800	1,810	159,000	822.73
1989-02-06	1,930	1,930	1,890	1,890	68,000	859.09
1989-02-03	1,900	1,930	1,890	1,900	167,000	863.64
1989-02-02	1,860	1,880	1,850	1,880	114,000	854.55
1989-02-01	1,830	1,850	1,830	1,850	105,000	840.91
1989-01-31	1,850	1,850	1,810	1,830	104,000	831.82
1989-01-30	1,860	1,910	1,830	1,830	236,000	831.82
1989-01-28	1,850	1,850	1,830	1,830	39,000	831.82
1989-01-27	1,760	1,800	1,760	1,800	78,000	818.18
1989-01-26	1,770	1,770	1,740	1,760	75,000	800
1989-01-25	1,780	1,790	1,780	1,780	46,000	809.09
1989-01-24	1,810	1,810	1,780	1,780	66,000	809.09
1989-01-23	1,830	1,830	1,810	1,810	17,000	822.73
1989-01-20	1,830	1,830	1,800	1,810	43,000	822.73
1989-01-19	1,830	1,840	1,800	1,800	83,000	818.18
1989-01-18	1,850	1,850	1,820	1,820	46,000	827.27
1989-01-17	1,880	1,880	1,830	1,850	89,000	840.91
1989-01-13	1,830	1,890	1,820	1,850	108,000	840.91
1989-01-12	1,810	1,830	1,800	1,800	129,000	818.18
1989-01-11	1,800	1,800	1,790	1,800	108,000	818.18
1989-01-10	1,750	1,790	1,740	1,790	70,000	813.64
1989-01-09	1,730	1,750	1,730	1,750	39,000	795.46
1989-01-06	1,740	1,750	1,720	1,730	36,000	786.36
1989-01-05	1,760	1,760	1,750	1,750	25,000	795.46
1989-01-04	1,780	1,780	1,730	1,770	13,000	804.55

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

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 [1989年度]

7988 (株)ニフコの時系列データ [1989年度]