7988 (株)ニフコ の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3083585083585010,000425
1997-12-29815835810835107,000417.50
1997-12-268188188158159,000407.50
1997-12-2577082076582027,000410
1997-12-2478778776076058,000380
1997-12-2283883880780726,000403.50
1997-12-1985885883883828,000419
1997-12-1887087085485841,000429
1997-12-1784085083784538,000422.50
1997-12-1682383282183080,000415
1997-12-1583183281182259,000411
1997-12-12853853838838109,000419
1997-12-1183583582983435,000417
1997-12-1084085084084045,000420
1997-12-0985986585985944,000429.50
1997-12-0884585984585931,000429.50
1997-12-0587188086086546,000432.50
1997-12-04867870865866114,000433
1997-12-0387587587087093,000435
1997-12-0288288287387348,000436.50
1997-12-0187488487487715,000438.50
1997-11-2884087183586128,000430.50
1997-11-2785185184184120,000420.50
1997-11-2681183581083131,000415.50
1997-11-2583183281081184,000405.50
1997-11-2187087084985147,000425.50
1997-11-2085086084186022,000430
1997-11-1988588586086068,000430
1997-11-1885089085088714,000443.50
1997-11-1781087081087026,000435
1997-11-1482083082082020,000410
1997-11-13789800782800168,000400
1997-11-12816816780789101,000394.50
1997-11-1181483081481618,000408
1997-11-108158308158157,000407.50
1997-11-0787387583183126,000415.50
1997-11-0688188187387346,000436.50
1997-11-0588888887388313,000441.50
1997-11-0488888888688611,000443
1997-10-3185988685988638,000443
1997-10-3084787084785999,000429.50
1997-10-2982985082985082,000425
1997-10-2881581781081740,000408.50
1997-10-2783083081181535,000407.50
1997-10-24850860845850184,000425
1997-10-23870870857860191,000430
1997-10-22780786775785163,000392.50
1997-10-2178079077078088,000390
1997-10-2079479478579039,000395
1997-10-17792801781794130,000397
1997-10-16784800780800161,000400
1997-10-15797797783784135,000392
1997-10-1482482478879895,000399
1997-10-1383983982882813,000414
1997-10-0984484484084019,000420
1997-10-0885585585085528,000427.50
1997-10-0787087085085535,000427.50
1997-10-0684087084087082,000435
1997-10-0383085083085032,000425
1997-10-0282182682082036,000410
1997-10-0183583682083117,000415.50
1997-09-30850850835849172,000424.50
1997-09-2988588585085021,000425
1997-09-2693893890590512,000452.50
1997-09-2594894994894828,000474
1997-09-2496996996596510,000482.50
1997-09-2294995094594568,000472.50
1997-09-1992992992792938,000464.50
1997-09-1893093492692757,000463.50
1997-09-17940945926926124,000463
1997-09-1694094793794024,000470
1997-09-12949970925970112,000485
1997-09-1196098095095078,000475
1997-09-1097098096197089,000485
1997-09-0994297094297023,000485
1997-09-0894694694194250,000471
1997-09-0594194694194629,000473
1997-09-0494095294094050,000470
1997-09-03945960942943120,000471.50
1997-09-0294094594094548,000472.50
1997-09-0195095094094237,000471
1997-08-2994095093094529,000472.50
1997-08-2899999998098091,000490
1997-08-271,0001,00099599916,000499.50
1997-08-269901,0209901,0109,000505
1997-08-251,0101,0101,0101,0104,000505
1997-08-221,0001,00099099045,000495
1997-08-219901,00099099040,000495
1997-08-201,0001,0009971,00029,000500
1997-08-191,0101,0101,0001,00031,000500
1997-08-151,0201,0201,0101,01025,000505
1997-08-141,0201,0201,0101,02036,000510
1997-08-131,0101,0201,0101,02018,000510
1997-08-121,0101,0101,0101,01032,000505
1997-08-111,0101,0109951,01025,000505
1997-08-081,0101,0101,0001,01094,000505
1997-08-071,0501,0501,0001,00089,000500
1997-08-061,0001,0801,0001,07039,000535
1997-08-051,0101,01099099956,000499.50
1997-08-041,0501,0601,0501,0508,000525
1997-08-011,0701,0701,0401,04024,000520
1997-07-311,0701,0701,0601,070145,000535
1997-07-301,0901,1201,0501,06069,000530
1997-07-291,1001,1201,1001,12047,000560
1997-07-281,0901,1001,0901,10041,000550
1997-07-251,1001,1001,0701,07051,000535
1997-07-241,0901,1001,0901,10010,000550
1997-07-231,1401,1401,0801,12044,000560
1997-07-221,1801,1801,1401,14012,000570
1997-07-181,1801,1801,1801,18015,000590
1997-07-171,1701,1901,1601,17033,000585
1997-07-161,1701,1701,1501,170325,000585
1997-07-151,1701,2001,1701,17078,000585
1997-07-141,1801,1801,1701,17033,000585
1997-07-111,1701,1701,1601,17063,000585
1997-07-101,1701,1701,1701,17020,000585
1997-07-091,1701,1701,1701,1708,000585
1997-07-081,1701,1801,1701,18017,000590
1997-07-071,1801,1801,1701,17014,000585
1997-07-041,1701,1801,1701,18033,000590
1997-07-031,1701,1901,1701,19026,000595
1997-07-021,2001,2001,1701,19028,000595
1997-07-011,1901,1901,1701,18086,000590
1997-06-301,2001,2001,2001,20015,000600
1997-06-271,2001,2001,1701,20064,000600
1997-06-261,2301,2301,2001,22029,000610
1997-06-251,2201,2301,2201,2308,000615
1997-06-241,2201,2401,2201,220113,000610
1997-06-231,2301,2401,2301,24036,000620
1997-06-201,2501,2501,2201,22070,000610
1997-06-191,2201,2701,2201,250203,000625
1997-06-181,2401,2401,2201,220145,000610
1997-06-171,2301,2301,2201,230302,000615
1997-06-161,2101,2401,2101,23098,000615
1997-06-131,2301,2301,2101,220144,000610
1997-06-121,2101,2101,1901,19051,000595
1997-06-111,2201,2201,1901,19095,000595
1997-06-101,1801,1901,1701,19026,000595
1997-06-091,1901,1901,1801,190132,000595
1997-06-061,2001,2001,1701,190184,000595
1997-06-051,2101,2101,1601,19041,000595
1997-06-041,2101,2201,2101,210112,000605
1997-06-031,1801,2001,1701,200158,000600
1997-06-021,1401,1801,1201,17053,000585
1997-05-301,1501,1701,1201,14075,000570
1997-05-291,1501,1601,1401,150111,000575
1997-05-281,1901,2001,1701,17027,000585
1997-05-271,1501,1601,1301,13019,000565
1997-05-261,1701,1801,1501,15015,000575
1997-05-231,1901,2001,1601,16023,000580
1997-05-221,1901,2001,1501,190110,000595
1997-05-211,1801,2001,1801,20040,000600
1997-05-201,2001,2001,1801,20040,000600
1997-05-191,2001,2001,1901,20052,000600
1997-05-161,2001,2201,1901,21082,000605
1997-05-151,1901,2001,1801,20039,000600
1997-05-141,2001,2001,1901,1904,000595
1997-05-131,2101,2201,2001,220108,000610
1997-05-121,1901,2201,1901,21021,000605
1997-05-091,1901,1901,1901,19027,000595
1997-05-081,1801,1901,1601,170115,000585
1997-05-071,2301,2301,2201,220150,000610
1997-05-061,2101,2401,2101,24096,000620
1997-05-021,2001,2001,1901,190122,000595
1997-05-011,2201,2301,2001,200101,000600
1997-04-301,2101,2301,2001,220190,000610
1997-04-281,1901,2101,1901,210214,000605
1997-04-251,1701,1901,1701,19024,000595
1997-04-241,1401,1801,1401,180172,000590
1997-04-231,1101,1301,1101,13080,000565
1997-04-221,1401,1501,0901,110119,000555
1997-04-211,1201,1501,1201,15058,000575
1997-04-181,1201,1401,1201,14065,000570
1997-04-171,1201,1401,1201,12036,000560
1997-04-161,1001,1301,1001,13074,000565
1997-04-151,0901,1101,0901,10075,000550
1997-04-141,1101,1401,1001,13085,000565
1997-04-111,1301,1401,1201,12079,000560
1997-04-101,1201,1501,1201,15081,000575
1997-04-091,0801,1301,0801,13088,000565
1997-04-081,0801,0901,0801,08045,000540
1997-04-071,0801,1001,0801,09030,000545
1997-04-041,1001,1001,0801,08070,000540
1997-04-031,0801,1401,0801,100120,000550
1997-04-021,0801,1001,0701,090137,000545
1997-04-011,0601,0801,0501,08086,000540
1997-03-311,0701,0901,0701,07068,000535
1997-03-281,0401,0601,0401,05011,000525
1997-03-271,0501,0801,0401,050176,000525
1997-03-261,0801,0801,0801,0804,000540
1997-03-251,0501,0901,0501,09025,000545
1997-03-241,0501,0601,0401,04035,000520
1997-03-211,0401,0501,0401,05022,000525
1997-03-191,0301,0301,0201,02018,000510
1997-03-181,0601,0601,0001,030140,000515
1997-03-171,0401,0401,0201,04048,000520
1997-03-141,0501,0601,0401,040117,000520
1997-03-131,0501,0501,0501,05046,000525
1997-03-121,0701,0701,0501,07031,000535
1997-03-111,0601,0701,0501,05044,000525
1997-03-101,0601,0701,0601,07020,000535
1997-03-071,0401,0701,0401,06038,000530
1997-03-061,0301,0401,0301,04070,000520
1997-03-051,0501,0501,0301,03041,000515
1997-03-041,0701,0701,0501,05043,000525
1997-03-031,0701,0701,0601,06036,000530
1997-02-281,1001,1001,0601,07081,000535
1997-02-271,1101,1101,0801,11021,000555
1997-02-261,1101,1301,1001,11030,000555
1997-02-251,1001,1301,1001,13028,000565
1997-02-241,1401,1501,1001,10027,000550
1997-02-211,1301,1601,1301,14062,000570
1997-02-201,0901,1301,0901,12042,000560
1997-02-191,1001,1001,0801,10035,000550
1997-02-181,1201,1201,1001,10062,000550
1997-02-171,1101,1301,1101,12045,000560
1997-02-141,1001,1401,1001,11016,000555
1997-02-131,1601,1701,1401,14057,000570
1997-02-121,1101,1401,1101,14016,000570
1997-02-101,1201,1401,1001,14021,000570
1997-02-071,1301,1401,1201,14025,000570
1997-02-061,1001,1001,0901,09042,000545
1997-02-051,1001,1001,0901,090111,000545
1997-02-041,1401,1401,1001,10031,000550
1997-02-031,1301,1301,1201,12012,000560
1997-01-311,0501,1401,0501,13035,000565
1997-01-301,1001,1201,0301,03060,000515
1997-01-291,1501,1601,1201,12032,000560
1997-01-281,1001,1501,1001,15042,000575
1997-01-271,1401,1401,1001,11026,000555
1997-01-241,1501,1501,1401,15050,000575
1997-01-231,1401,1501,1401,15047,000575
1997-01-221,1401,1501,1401,14060,000570
1997-01-211,1301,1401,1201,13053,000565
1997-01-201,1201,1301,0801,13033,000565
1997-01-171,1101,1401,1001,14056,000570
1997-01-161,0801,1001,0701,10015,000550
1997-01-141,0701,0801,0201,08019,000540
1997-01-131,0301,0701,0101,07083,000535
1997-01-101,1101,1101,0401,05059,000525
1997-01-091,1101,1101,1001,10041,000550
1997-01-081,1301,1401,1001,10050,000550
1997-01-071,1501,1501,1401,14051,000570
1997-01-061,1801,1901,1301,13025,000565

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