7988 (株)ニフコの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,717	1,720	1,695	1,715	53,700	857.50
2004-12-29	1,704	1,708	1,686	1,691	91,500	845.50
2004-12-28	1,705	1,709	1,680	1,687	88,800	843.50
2004-12-27	1,700	1,715	1,680	1,695	103,300	847.50
2004-12-24	1,680	1,717	1,664	1,691	170,700	845.50
2004-12-22	1,655	1,665	1,652	1,664	99,200	832
2004-12-21	1,639	1,668	1,639	1,655	95,200	827.50
2004-12-20	1,658	1,665	1,637	1,643	157,000	821.50
2004-12-17	1,651	1,671	1,645	1,658	153,300	829
2004-12-16	1,658	1,665	1,647	1,651	157,700	825.50
2004-12-15	1,685	1,685	1,655	1,657	195,900	828.50
2004-12-14	1,658	1,677	1,647	1,671	210,100	835.50
2004-12-13	1,669	1,683	1,654	1,657	208,600	828.50
2004-12-10	1,655	1,683	1,654	1,669	384,700	834.50
2004-12-09	1,626	1,653	1,624	1,648	267,600	824
2004-12-08	1,623	1,629	1,612	1,626	165,100	813
2004-12-07	1,617	1,632	1,611	1,629	173,000	814.50
2004-12-06	1,621	1,622	1,594	1,600	147,200	800
2004-12-03	1,638	1,638	1,616	1,621	103,400	810.50
2004-12-02	1,599	1,600	1,586	1,597	89,900	798.50
2004-12-01	1,580	1,591	1,567	1,585	105,900	792.50
2004-11-30	1,588	1,588	1,577	1,580	132,000	790
2004-11-29	1,570	1,594	1,570	1,588	132,800	794
2004-11-26	1,555	1,600	1,544	1,567	264,300	783.50
2004-11-25	1,538	1,559	1,533	1,546	76,000	773
2004-11-24	1,525	1,538	1,515	1,517	93,700	758.50
2004-11-22	1,546	1,546	1,510	1,525	131,600	762.50
2004-11-19	1,563	1,563	1,543	1,546	170,100	773
2004-11-18	1,550	1,565	1,541	1,541	100,800	770.50
2004-11-17	1,542	1,559	1,542	1,550	102,600	775
2004-11-16	1,565	1,571	1,553	1,559	78,500	779.50
2004-11-15	1,544	1,569	1,544	1,569	102,700	784.50
2004-11-12	1,536	1,578	1,536	1,544	152,700	772
2004-11-11	1,585	1,585	1,545	1,546	129,200	773
2004-11-10	1,600	1,600	1,579	1,580	96,200	790
2004-11-09	1,587	1,604	1,571	1,598	219,100	799
2004-11-08	1,573	1,578	1,554	1,558	66,600	779
2004-11-05	1,562	1,584	1,562	1,573	90,000	786.50
2004-11-04	1,570	1,570	1,546	1,558	106,400	779
2004-11-02	1,545	1,557	1,535	1,557	60,200	778.50
2004-11-01	1,553	1,553	1,525	1,539	60,000	769.50
2004-10-29	1,577	1,577	1,542	1,553	79,400	776.50
2004-10-28	1,542	1,569	1,541	1,563	163,300	781.50
2004-10-27	1,512	1,537	1,512	1,535	100,300	767.50
2004-10-26	1,526	1,530	1,510	1,512	146,200	756
2004-10-25	1,510	1,529	1,502	1,521	106,400	760.50
2004-10-22	1,522	1,540	1,502	1,518	140,800	759
2004-10-21	1,570	1,580	1,530	1,530	179,800	765
2004-10-20	1,574	1,574	1,549	1,549	65,300	774.50
2004-10-19	1,571	1,577	1,569	1,574	150,600	787
2004-10-18	1,575	1,575	1,555	1,570	121,100	785
2004-10-15	1,575	1,589	1,564	1,571	118,900	785.50
2004-10-14	1,603	1,631	1,578	1,589	80,700	794.50
2004-10-13	1,627	1,632	1,603	1,608	137,400	804
2004-10-12	1,665	1,675	1,627	1,627	115,100	813.50
2004-10-08	1,647	1,657	1,637	1,639	70,300	819.50
2004-10-07	1,678	1,678	1,637	1,646	209,100	823
2004-10-06	1,684	1,700	1,671	1,678	116,600	839
2004-10-05	1,670	1,688	1,669	1,684	125,100	842
2004-10-04	1,679	1,679	1,664	1,669	98,800	834.50
2004-10-01	1,631	1,666	1,630	1,649	53,200	824.50
2004-09-30	1,624	1,647	1,611	1,632	149,100	816
2004-09-29	1,665	1,665	1,612	1,618	100,900	809
2004-09-28	1,668	1,668	1,625	1,646	89,900	823
2004-09-27	1,672	1,697	1,655	1,674	55,500	837
2004-09-24	1,712	1,712	1,682	1,689	93,800	844.50
2004-09-22	1,730	1,730	1,704	1,709	66,400	854.50
2004-09-21	1,717	1,736	1,717	1,720	115,200	860
2004-09-17	1,707	1,715	1,696	1,715	49,700	857.50
2004-09-16	1,686	1,715	1,686	1,703	87,900	851.50
2004-09-15	1,724	1,724	1,685	1,686	100,400	843
2004-09-14	1,706	1,728	1,704	1,724	84,100	862
2004-09-13	1,684	1,712	1,684	1,706	56,900	853
2004-09-10	1,689	1,719	1,671	1,680	159,000	840
2004-09-09	1,717	1,718	1,685	1,688	74,900	844
2004-09-08	1,699	1,725	1,698	1,703	71,200	851.50
2004-09-07	1,703	1,715	1,686	1,699	142,500	849.50
2004-09-06	1,718	1,720	1,693	1,716	100,800	858
2004-09-03	1,719	1,723	1,680	1,688	145,400	844
2004-09-02	1,695	1,726	1,695	1,718	148,600	859
2004-09-01	1,689	1,693	1,678	1,690	55,300	845
2004-08-31	1,685	1,685	1,666	1,674	58,600	837
2004-08-30	1,692	1,694	1,673	1,685	63,300	842.50
2004-08-27	1,682	1,694	1,677	1,692	82,400	846
2004-08-26	1,680	1,688	1,670	1,673	119,700	836.50
2004-08-25	1,647	1,665	1,636	1,653	119,100	826.50
2004-08-24	1,642	1,643	1,619	1,622	102,800	811
2004-08-23	1,630	1,646	1,620	1,642	79,600	821
2004-08-20	1,615	1,629	1,605	1,617	47,000	808.50
2004-08-19	1,595	1,616	1,579	1,614	60,700	807
2004-08-18	1,577	1,587	1,555	1,578	54,100	789
2004-08-17	1,555	1,577	1,541	1,550	186,600	775
2004-08-16	1,603	1,604	1,541	1,542	296,300	771
2004-08-13	1,615	1,625	1,602	1,603	127,400	801.50
2004-08-12	1,635	1,641	1,625	1,627	104,800	813.50
2004-08-11	1,660	1,660	1,635	1,646	192,500	823
2004-08-10	1,650	1,656	1,641	1,646	126,300	823
2004-08-09	1,661	1,674	1,650	1,669	95,900	834.50
2004-08-06	1,683	1,692	1,668	1,687	135,900	843.50
2004-08-05	1,698	1,710	1,688	1,698	96,900	849
2004-08-04	1,705	1,720	1,705	1,716	90,700	858
2004-08-03	1,727	1,738	1,708	1,720	130,300	860
2004-08-02	1,726	1,757	1,726	1,741	82,900	870.50
2004-07-30	1,748	1,754	1,738	1,742	62,000	871
2004-07-29	1,748	1,748	1,727	1,727	41,000	863.50
2004-07-28	1,741	1,757	1,728	1,750	52,000	875
2004-07-27	1,752	1,755	1,731	1,732	42,000	866
2004-07-26	1,770	1,770	1,751	1,752	30,000	876
2004-07-23	1,779	1,779	1,760	1,760	60,000	880
2004-07-22	1,780	1,780	1,751	1,751	68,000	875.50
2004-07-21	1,779	1,780	1,752	1,780	113,000	890
2004-07-20	1,747	1,770	1,740	1,755	124,000	877.50
2004-07-16	1,782	1,782	1,752	1,777	76,000	888.50
2004-07-15	1,770	1,785	1,770	1,781	113,000	890.50
2004-07-14	1,795	1,795	1,753	1,765	150,000	882.50
2004-07-13	1,770	1,789	1,764	1,784	252,000	892
2004-07-12	1,777	1,777	1,736	1,755	69,000	877.50
2004-07-09	1,745	1,745	1,719	1,728	71,000	864
2004-07-08	1,745	1,745	1,725	1,727	102,000	863.50
2004-07-07	1,750	1,750	1,720	1,734	128,000	867
2004-07-06	1,760	1,779	1,755	1,771	176,000	885.50
2004-07-05	1,750	1,757	1,740	1,755	134,000	877.50
2004-07-02	1,776	1,776	1,751	1,758	196,000	879
2004-07-01	1,754	1,776	1,742	1,770	203,000	885
2004-06-30	1,716	1,742	1,711	1,728	206,000	864
2004-06-29	1,681	1,706	1,677	1,697	114,000	848.50
2004-06-28	1,646	1,676	1,646	1,675	47,000	837.50
2004-06-25	1,669	1,669	1,639	1,644	101,000	822
2004-06-24	1,647	1,666	1,643	1,647	114,000	823.50
2004-06-23	1,661	1,666	1,645	1,645	136,000	822.50
2004-06-22	1,683	1,685	1,653	1,660	182,000	830
2004-06-21	1,665	1,710	1,665	1,681	163,000	840.50
2004-06-18	1,684	1,687	1,660	1,662	130,000	831
2004-06-17	1,695	1,695	1,679	1,684	143,000	842
2004-06-16	1,684	1,715	1,684	1,695	223,000	847.50
2004-06-15	1,698	1,711	1,681	1,681	180,000	840.50
2004-06-14	1,728	1,737	1,715	1,715	76,000	857.50
2004-06-11	1,717	1,738	1,710	1,727	204,000	863.50
2004-06-10	1,708	1,728	1,708	1,727	59,000	863.50
2004-06-09	1,725	1,730	1,708	1,708	130,000	854
2004-06-08	1,750	1,755	1,715	1,721	140,000	860.50
2004-06-07	1,690	1,770	1,690	1,711	221,000	855.50
2004-06-04	1,669	1,690	1,665	1,689	191,000	844.50
2004-06-03	1,702	1,730	1,649	1,666	133,000	833
2004-06-02	1,725	1,725	1,701	1,701	78,000	850.50
2004-06-01	1,703	1,718	1,698	1,711	148,000	855.50
2004-05-31	1,696	1,709	1,690	1,702	105,000	851
2004-05-28	1,665	1,700	1,665	1,696	166,000	848
2004-05-27	1,657	1,672	1,650	1,661	131,000	830.50
2004-05-26	1,633	1,663	1,633	1,655	116,000	827.50
2004-05-25	1,630	1,638	1,616	1,632	116,000	816
2004-05-24	1,617	1,648	1,615	1,621	169,000	810.50
2004-05-21	1,592	1,627	1,592	1,613	299,000	806.50
2004-05-20	1,616	1,616	1,577	1,578	125,000	789
2004-05-19	1,593	1,610	1,571	1,604	170,000	802
2004-05-18	1,555	1,600	1,555	1,582	137,000	791
2004-05-17	1,611	1,611	1,559	1,559	135,000	779.50
2004-05-14	1,660	1,660	1,614	1,621	161,000	810.50
2004-05-13	1,670	1,680	1,635	1,635	129,000	817.50
2004-05-12	1,649	1,669	1,640	1,669	129,000	834.50
2004-05-11	1,629	1,640	1,614	1,638	192,000	819
2004-05-10	1,721	1,730	1,630	1,631	268,000	815.50
2004-05-07	1,767	1,775	1,738	1,738	205,000	869
2004-05-06	1,795	1,800	1,763	1,767	331,000	883.50
2004-04-30	1,828	1,833	1,804	1,812	223,000	906
2004-04-28	1,847	1,870	1,837	1,843	214,000	921.50
2004-04-27	1,844	1,863	1,840	1,844	239,000	922
2004-04-26	1,830	1,866	1,826	1,844	210,000	922
2004-04-23	1,805	1,835	1,802	1,826	227,000	913
2004-04-22	1,800	1,810	1,798	1,802	209,000	901
2004-04-21	1,790	1,795	1,783	1,790	168,000	895
2004-04-20	1,799	1,804	1,770	1,794	227,000	897
2004-04-19	1,777	1,837	1,771	1,799	328,000	899.50
2004-04-16	1,760	1,779	1,760	1,775	210,000	887.50
2004-04-15	1,770	1,781	1,730	1,740	297,000	870
2004-04-14	1,711	1,758	1,711	1,742	232,000	871
2004-04-13	1,699	1,715	1,699	1,706	181,000	853
2004-04-12	1,686	1,731	1,671	1,690	177,000	845
2004-04-09	1,688	1,689	1,660	1,686	175,000	843
2004-04-08	1,688	1,702	1,670	1,688	271,000	844
2004-04-07	1,700	1,736	1,655	1,658	561,000	829
2004-04-06	1,703	1,725	1,656	1,680	634,000	840
2004-04-05	1,568	1,580	1,553	1,553	165,000	776.50
2004-04-02	1,523	1,590	1,523	1,542	268,000	771
2004-04-01	1,558	1,558	1,522	1,537	156,000	768.50
2004-03-31	1,542	1,564	1,537	1,558	221,000	779
2004-03-30	1,532	1,555	1,525	1,539	178,000	769.50
2004-03-29	1,539	1,543	1,519	1,534	87,000	767
2004-03-26	1,506	1,535	1,506	1,509	96,000	754.50
2004-03-25	1,534	1,534	1,486	1,510	220,000	755
2004-03-24	1,500	1,542	1,482	1,504	195,000	752
2004-03-23	1,509	1,510	1,491	1,507	114,000	753.50
2004-03-22	1,509	1,519	1,498	1,510	137,000	755
2004-03-19	1,501	1,534	1,500	1,509	119,000	754.50
2004-03-18	1,533	1,538	1,500	1,505	229,000	752.50
2004-03-17	1,530	1,545	1,523	1,542	131,000	771
2004-03-16	1,530	1,538	1,521	1,522	130,000	761
2004-03-15	1,531	1,536	1,524	1,532	171,000	766
2004-03-12	1,520	1,538	1,515	1,538	176,000	769
2004-03-11	1,508	1,559	1,503	1,541	199,000	770.50
2004-03-10	1,600	1,601	1,556	1,568	254,000	784
2004-03-09	1,514	1,586	1,508	1,571	508,000	785.50
2004-03-08	1,473	1,537	1,473	1,530	266,000	765
2004-03-05	1,475	1,476	1,455	1,473	170,000	736.50
2004-03-04	1,470	1,480	1,455	1,474	282,000	737
2004-03-03	1,497	1,505	1,474	1,486	237,000	743
2004-03-02	1,500	1,500	1,468	1,490	276,000	745
2004-03-01	1,480	1,494	1,480	1,485	343,000	742.50
2004-02-27	1,455	1,493	1,455	1,487	165,000	743.50
2004-02-26	1,449	1,475	1,440	1,463	316,000	731.50
2004-02-25	1,474	1,474	1,425	1,429	380,000	714.50
2004-02-24	1,488	1,499	1,483	1,494	360,000	747
2004-02-23	1,470	1,504	1,468	1,488	317,000	744
2004-02-20	1,428	1,470	1,428	1,455	443,000	727.50
2004-02-19	1,403	1,420	1,403	1,420	186,000	710
2004-02-18	1,395	1,402	1,389	1,400	249,000	700
2004-02-17	1,371	1,390	1,353	1,389	219,000	694.50
2004-02-16	1,345	1,376	1,342	1,372	277,000	686
2004-02-13	1,322	1,341	1,310	1,336	203,000	668
2004-02-12	1,300	1,308	1,290	1,302	156,000	651
2004-02-10	1,299	1,300	1,280	1,289	67,000	644.50
2004-02-09	1,305	1,319	1,285	1,295	115,000	647.50
2004-02-06	1,307	1,307	1,276	1,276	107,000	638
2004-02-05	1,288	1,299	1,284	1,287	157,000	643.50
2004-02-04	1,320	1,326	1,286	1,290	170,000	645
2004-02-03	1,340	1,347	1,315	1,334	61,000	667
2004-02-02	1,329	1,340	1,312	1,339	203,000	669.50
2004-01-30	1,335	1,336	1,325	1,327	208,000	663.50
2004-01-29	1,341	1,349	1,328	1,343	174,000	671.50
2004-01-28	1,340	1,349	1,336	1,344	154,000	672
2004-01-27	1,363	1,368	1,346	1,357	187,000	678.50
2004-01-26	1,370	1,370	1,356	1,363	156,000	681.50
2004-01-23	1,353	1,368	1,321	1,357	175,000	678.50
2004-01-22	1,322	1,363	1,322	1,354	422,000	677
2004-01-21	1,320	1,320	1,295	1,302	239,000	651
2004-01-20	1,325	1,334	1,316	1,320	276,000	660
2004-01-19	1,302	1,310	1,300	1,305	146,000	652.50
2004-01-16	1,292	1,300	1,287	1,300	206,000	650
2004-01-15	1,302	1,316	1,290	1,304	174,000	652
2004-01-14	1,315	1,320	1,300	1,307	227,000	653.50
2004-01-13	1,325	1,326	1,306	1,313	214,000	656.50
2004-01-09	1,317	1,323	1,313	1,320	179,000	660
2004-01-08	1,329	1,346	1,326	1,329	135,000	664.50
2004-01-07	1,323	1,339	1,323	1,329	181,000	664.50
2004-01-06	1,344	1,344	1,335	1,339	136,000	669.50
2004-01-05	1,345	1,347	1,340	1,343	56,000	671.50

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

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 [2004年度]

7988 (株)ニフコの時系列データ [2004年度]