7988 (株)ニフコ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,2871,2901,2791,29044,000645
2002-12-271,2701,2951,2611,272115,000636
2002-12-261,2501,2671,2361,261113,000630.50
2002-12-251,2491,2561,2441,250169,000625
2002-12-241,2401,2551,2381,251128,000625.50
2002-12-201,2251,2391,2251,239115,000619.50
2002-12-191,2261,2391,2241,227163,000613.50
2002-12-181,2271,2281,2201,22497,000612
2002-12-171,2281,2361,2281,22889,000614
2002-12-161,2271,2481,2271,228202,000614
2002-12-131,2211,2311,2211,227197,000613.50
2002-12-121,2251,2321,2171,217113,000608.50
2002-12-111,2091,2411,2081,236155,000618
2002-12-101,1991,2101,1901,20576,000602.50
2002-12-091,1951,1991,1881,189136,000594.50
2002-12-061,2001,2051,1801,180244,000590
2002-12-051,1651,1951,1651,187142,000593.50
2002-12-041,1761,1901,1761,19072,000595
2002-12-031,2071,2221,1901,196151,000598
2002-12-021,2171,2201,2051,21676,000608
2002-11-291,2301,2391,2261,237128,000618.50
2002-11-281,2251,2431,2171,228205,000614
2002-11-271,2011,2181,2011,212107,000606
2002-11-261,2241,2241,2011,218164,000609
2002-11-251,1751,2251,1691,195165,000597.50
2002-11-221,1561,1711,1561,17173,000585.50
2002-11-211,1601,1611,1501,15576,000577.50
2002-11-201,1601,1751,1581,160136,000580
2002-11-191,1751,1751,1421,15876,000579
2002-11-181,1671,1851,1581,182178,000591
2002-11-151,1501,1541,1431,150134,000575
2002-11-141,1531,1601,1251,12798,000563.50
2002-11-131,1601,1631,1401,15397,000576.50
2002-11-121,1491,1551,1371,15485,000577
2002-11-111,1601,1601,1381,13846,000569
2002-11-081,1551,1551,1421,142185,000571
2002-11-071,1351,1641,1351,16462,000582
2002-11-061,1641,1641,1511,15253,000576
2002-11-051,1501,1641,1431,16475,000582
2002-11-011,1211,1351,1081,13577,000567.50
2002-10-311,1431,1431,1111,11261,000556
2002-10-301,1311,1481,1261,130155,000565
2002-10-291,1591,1591,1351,13589,000567.50
2002-10-281,1651,1721,1501,16190,000580.50
2002-10-251,1851,1851,1661,17888,000589
2002-10-241,1801,1851,1701,18497,000592
2002-10-231,1841,1851,1751,18092,000590
2002-10-221,2041,2041,1851,18553,000592.50
2002-10-211,1951,2101,1921,20346,000601.50
2002-10-181,2091,2091,1871,18757,000593.50
2002-10-171,2041,2101,2001,21064,000605
2002-10-161,1971,2191,1961,20484,000602
2002-10-151,2161,2201,1951,215122,000607.50
2002-10-111,1971,2161,1901,215103,000607.50
2002-10-101,1801,1801,1501,180136,000590
2002-10-091,1601,1851,1601,18087,000590
2002-10-081,1811,1941,1531,153163,000576.50
2002-10-071,2301,2301,2011,201158,000600.50
2002-10-041,2251,2361,2251,23636,000618
2002-10-031,2401,2411,2241,224160,000612
2002-10-021,2491,2531,2411,24460,000622
2002-10-011,2501,2521,2371,240168,000620
2002-09-301,2551,2591,2471,258117,000629
2002-09-271,2211,2551,2211,255229,000627.50
2002-09-261,1891,2211,1891,208127,000604
2002-09-251,1821,1921,1821,188112,000594
2002-09-241,2101,2101,1781,200175,000600
2002-09-201,1991,2051,1841,19055,000595
2002-09-191,2101,2391,1801,180142,000590
2002-09-181,2201,2201,1851,20773,000603.50
2002-09-171,1851,2201,1851,22099,000610
2002-09-131,1801,1891,1721,177177,000588.50
2002-09-121,1421,1741,1421,16380,000581.50
2002-09-111,1411,1481,1401,14235,000571
2002-09-101,1251,1401,1251,14067,000570
2002-09-091,1471,1471,1171,12070,000560
2002-09-061,0951,1531,0951,147106,000573.50
2002-09-051,1271,1271,0841,115123,000557.50
2002-09-041,1391,1391,1131,128166,000564
2002-09-031,1751,1751,1301,141126,000570.50
2002-09-021,1891,1891,1691,17540,000587.50
2002-08-301,1801,1921,1601,19256,000596
2002-08-291,1741,1771,1531,15955,000579.50
2002-08-281,1801,1851,1631,18573,000592.50
2002-08-271,1981,1981,1701,17542,000587.50
2002-08-261,1831,2151,1831,198118,000599
2002-08-231,1911,1951,1821,18278,000591
2002-08-221,1741,1871,1611,18765,000593.50
2002-08-211,1581,1621,1481,15480,000577
2002-08-201,1891,1891,1641,17699,000588
2002-08-191,1701,1901,1381,179194,000589.50
2002-08-161,1441,1531,1311,15067,000575
2002-08-151,1451,1451,1301,13395,000566.50
2002-08-141,1501,1501,1251,144104,000572
2002-08-131,1291,1511,1251,148128,000574
2002-08-121,1761,1761,1291,130229,000565
2002-08-091,1801,1921,1691,176123,000588
2002-08-081,1501,1911,1501,169357,000584.50
2002-08-071,1451,1501,1311,13174,000565.50
2002-08-061,1401,1801,1401,165197,000582.50
2002-08-051,1801,1871,1751,180273,000590
2002-08-021,1701,1951,1621,18764,000593.50
2002-08-011,1491,1681,1361,165165,000582.50
2002-07-311,1531,1591,1311,140117,000570
2002-07-301,1571,1761,1531,165126,000582.50
2002-07-291,1631,1721,1511,157107,000578.50
2002-07-261,1971,2061,1721,18375,000591.50
2002-07-251,2241,2291,2061,21753,000608.50
2002-07-241,2151,2301,2101,21160,000605.50
2002-07-231,2511,2591,2351,23556,000617.50
2002-07-221,2601,2691,2501,25136,000625.50
2002-07-191,2821,2831,2641,26569,000632.50
2002-07-181,2491,3001,2491,300242,000650
2002-07-171,2001,2351,2001,229102,000614.50
2002-07-161,2221,2361,2151,22050,000610
2002-07-151,2601,2601,2491,25122,000625.50
2002-07-121,2651,2741,2451,24747,000623.50
2002-07-111,2681,2681,2401,24562,000622.50
2002-07-101,2531,2881,2521,288131,000644
2002-07-091,2471,2481,2161,24891,000624
2002-07-081,2351,2541,2311,249100,000624.50
2002-07-051,2261,2311,2201,22649,000613
2002-07-041,2381,2381,2161,219120,000609.50
2002-07-031,1801,2451,1791,23882,000619
2002-07-021,2001,2051,1881,19847,000599
2002-07-011,1881,2081,1881,19060,000595
2002-06-281,1381,1891,1381,189134,000594.50
2002-06-271,1481,1611,1381,138112,000569
2002-06-261,1701,1891,1591,16864,000584
2002-06-251,1801,2151,1801,210108,000605
2002-06-241,1601,1971,1491,180147,000590
2002-06-211,2141,2191,1911,19194,000595.50
2002-06-201,2291,2361,2241,23459,000617
2002-06-191,2391,2451,2341,23770,000618.50
2002-06-181,2531,2531,2381,24042,000620
2002-06-171,2551,2581,2261,23391,000616.50
2002-06-141,2401,2601,2401,254218,000627
2002-06-131,2891,3071,2701,271112,000635.50
2002-06-121,3261,3301,3051,309122,000654.50
2002-06-111,3241,3301,3111,32867,000664
2002-06-101,3301,3381,3241,32489,000662
2002-06-071,2981,3461,2801,335161,000667.50
2002-06-061,3001,3281,2941,314112,000657
2002-06-051,2921,3101,2891,29464,000647
2002-06-041,3051,3241,2901,29094,000645
2002-06-031,3501,3501,3051,305118,000652.50
2002-05-311,2981,3501,2941,325427,000662.50
2002-05-301,2611,2801,2501,27879,000639
2002-05-291,2651,2901,2651,27898,000639
2002-05-281,2811,3111,2811,305150,000652.50
2002-05-271,2891,3091,2801,300564,000650
2002-05-241,1761,2701,1731,269253,000634.50
2002-05-231,1831,1881,1751,176122,000588
2002-05-221,1951,2001,1801,18395,000591.50
2002-05-211,1751,1861,1741,18695,000593
2002-05-201,1861,1861,1771,180105,000590
2002-05-171,2141,2141,1831,18521,000592.50
2002-05-161,1881,2251,1871,200132,000600
2002-05-151,1911,2001,1821,188157,000594
2002-05-141,1951,1961,1801,19066,000595
2002-05-131,1891,1971,1801,19059,000595
2002-05-101,2101,2101,1881,188125,000594
2002-05-091,2021,2031,1881,198306,000599
2002-05-081,1981,2441,1951,23266,000616
2002-05-071,1901,2101,1821,19855,000599
2002-05-021,2101,2251,2001,20085,000600
2002-05-011,2001,2251,2001,222155,000611
2002-04-301,2251,2271,2031,20348,000601.50
2002-04-261,2101,2231,2021,215203,000607.50
2002-04-251,2291,2431,2271,243178,000621.50
2002-04-241,2331,2401,2121,21274,000606
2002-04-231,2401,2401,2201,23479,000617
2002-04-221,2351,2411,2121,240225,000620
2002-04-191,1941,2201,1941,220270,000610
2002-04-181,1741,1951,1681,194171,000597
2002-04-171,1401,1691,1401,16059,000580
2002-04-161,1701,1771,1481,15781,000578.50
2002-04-151,1361,1601,1361,15026,000575
2002-04-121,1591,1701,1541,156164,000578
2002-04-111,1751,1901,1711,179254,000589.50
2002-04-101,1401,1821,1301,175291,000587.50
2002-04-091,1391,1411,1101,11045,000555
2002-04-081,1281,1491,1251,14965,000574.50
2002-04-051,1441,1441,1361,14256,000571
2002-04-041,1101,1581,1071,142124,000571
2002-04-031,1001,1271,1001,110133,000555
2002-04-021,0591,1071,0581,104107,000552
2002-04-011,0801,0801,0531,05858,000529
2002-03-291,1021,1021,0671,08944,000544.50
2002-03-281,0811,1051,0721,10584,000552.50
2002-03-271,1111,1111,0951,10191,000550.50
2002-03-261,1121,1251,1001,111145,000555.50
2002-03-251,1501,1501,1211,134152,000567
2002-03-221,1591,1591,1461,155111,000577.50
2002-03-201,1691,1701,1301,158224,000579
2002-03-191,1481,1701,1401,170164,000585
2002-03-181,1201,1701,1201,149345,000574.50
2002-03-151,1001,1161,0911,100585,000550
2002-03-141,0261,0421,0151,035135,000517.50
2002-03-131,0361,0491,0281,030171,000515
2002-03-121,0601,0601,0391,043131,000521.50
2002-03-111,0511,0521,0351,040124,000520
2002-03-081,0291,0471,0251,040432,000520
2002-03-071,0871,0921,0621,069145,000534.50
2002-03-061,0751,0781,0671,067300,000533.50
2002-03-051,0971,1101,0651,065104,000532.50
2002-03-041,0811,0861,0691,077223,000538.50
2002-03-011,0751,0811,0611,06164,000530.50
2002-02-281,0771,0851,0711,071104,000535.50
2002-02-271,0791,0801,0491,077156,000538.50
2002-02-261,0851,0851,0701,08250,000541
2002-02-251,0701,1011,0691,09284,000546
2002-02-221,0811,0911,0701,070102,000535
2002-02-211,0771,0811,0761,08058,000540
2002-02-201,0991,0991,0841,08527,000542.50
2002-02-191,1101,1101,0651,09972,000549.50
2002-02-181,0961,1121,0761,11262,000556
2002-02-151,0771,0861,0751,07635,000538
2002-02-141,0761,1181,0761,08658,000543
2002-02-131,0801,0901,0741,07459,000537
2002-02-121,0701,0901,0701,09032,000545
2002-02-081,0991,0991,0591,07084,000535
2002-02-071,0741,0941,0591,05957,000529.50
2002-02-061,0511,0601,0501,05839,000529
2002-02-051,0681,0791,0651,07556,000537.50
2002-02-041,1051,1321,1051,108106,000554
2002-02-011,0901,0901,0751,085287,000542.50
2002-01-311,0851,0851,0671,07575,000537.50
2002-01-301,0991,1451,0971,125161,000562.50
2002-01-291,1031,1031,0941,10057,000550
2002-01-281,0901,1021,0881,10245,000551
2002-01-251,0801,0951,0801,090119,000545
2002-01-241,0601,0861,0601,07386,000536.50
2002-01-231,0481,0701,0391,039125,000519.50
2002-01-221,0741,0741,0421,04765,000523.50
2002-01-211,0501,0801,0501,07453,000537
2002-01-181,0531,0901,0531,09079,000545
2002-01-171,0701,0701,0471,05273,000526
2002-01-161,0601,0801,0581,071153,000535.50
2002-01-151,0601,0601,0551,05756,000528.50
2002-01-111,0841,0841,0601,060188,000530
2002-01-101,0851,0851,0681,085146,000542.50
2002-01-091,0601,0851,0551,085118,000542.50
2002-01-081,0541,0751,0501,05988,000529.50
2002-01-071,0661,0681,0451,05430,000527
2002-01-041,0401,0651,0401,06514,000532.50

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