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
2004-12-301,7171,7201,6951,71553,700857.50
2004-12-291,7041,7081,6861,69191,500845.50
2004-12-281,7051,7091,6801,68788,800843.50
2004-12-271,7001,7151,6801,695103,300847.50
2004-12-241,6801,7171,6641,691170,700845.50
2004-12-221,6551,6651,6521,66499,200832
2004-12-211,6391,6681,6391,65595,200827.50
2004-12-201,6581,6651,6371,643157,000821.50
2004-12-171,6511,6711,6451,658153,300829
2004-12-161,6581,6651,6471,651157,700825.50
2004-12-151,6851,6851,6551,657195,900828.50
2004-12-141,6581,6771,6471,671210,100835.50
2004-12-131,6691,6831,6541,657208,600828.50
2004-12-101,6551,6831,6541,669384,700834.50
2004-12-091,6261,6531,6241,648267,600824
2004-12-081,6231,6291,6121,626165,100813
2004-12-071,6171,6321,6111,629173,000814.50
2004-12-061,6211,6221,5941,600147,200800
2004-12-031,6381,6381,6161,621103,400810.50
2004-12-021,5991,6001,5861,59789,900798.50
2004-12-011,5801,5911,5671,585105,900792.50
2004-11-301,5881,5881,5771,580132,000790
2004-11-291,5701,5941,5701,588132,800794
2004-11-261,5551,6001,5441,567264,300783.50
2004-11-251,5381,5591,5331,54676,000773
2004-11-241,5251,5381,5151,51793,700758.50
2004-11-221,5461,5461,5101,525131,600762.50
2004-11-191,5631,5631,5431,546170,100773
2004-11-181,5501,5651,5411,541100,800770.50
2004-11-171,5421,5591,5421,550102,600775
2004-11-161,5651,5711,5531,55978,500779.50
2004-11-151,5441,5691,5441,569102,700784.50
2004-11-121,5361,5781,5361,544152,700772
2004-11-111,5851,5851,5451,546129,200773
2004-11-101,6001,6001,5791,58096,200790
2004-11-091,5871,6041,5711,598219,100799
2004-11-081,5731,5781,5541,55866,600779
2004-11-051,5621,5841,5621,57390,000786.50
2004-11-041,5701,5701,5461,558106,400779
2004-11-021,5451,5571,5351,55760,200778.50
2004-11-011,5531,5531,5251,53960,000769.50
2004-10-291,5771,5771,5421,55379,400776.50
2004-10-281,5421,5691,5411,563163,300781.50
2004-10-271,5121,5371,5121,535100,300767.50
2004-10-261,5261,5301,5101,512146,200756
2004-10-251,5101,5291,5021,521106,400760.50
2004-10-221,5221,5401,5021,518140,800759
2004-10-211,5701,5801,5301,530179,800765
2004-10-201,5741,5741,5491,54965,300774.50
2004-10-191,5711,5771,5691,574150,600787
2004-10-181,5751,5751,5551,570121,100785
2004-10-151,5751,5891,5641,571118,900785.50
2004-10-141,6031,6311,5781,58980,700794.50
2004-10-131,6271,6321,6031,608137,400804
2004-10-121,6651,6751,6271,627115,100813.50
2004-10-081,6471,6571,6371,63970,300819.50
2004-10-071,6781,6781,6371,646209,100823
2004-10-061,6841,7001,6711,678116,600839
2004-10-051,6701,6881,6691,684125,100842
2004-10-041,6791,6791,6641,66998,800834.50
2004-10-011,6311,6661,6301,64953,200824.50
2004-09-301,6241,6471,6111,632149,100816
2004-09-291,6651,6651,6121,618100,900809
2004-09-281,6681,6681,6251,64689,900823
2004-09-271,6721,6971,6551,67455,500837
2004-09-241,7121,7121,6821,68993,800844.50
2004-09-221,7301,7301,7041,70966,400854.50
2004-09-211,7171,7361,7171,720115,200860
2004-09-171,7071,7151,6961,71549,700857.50
2004-09-161,6861,7151,6861,70387,900851.50
2004-09-151,7241,7241,6851,686100,400843
2004-09-141,7061,7281,7041,72484,100862
2004-09-131,6841,7121,6841,70656,900853
2004-09-101,6891,7191,6711,680159,000840
2004-09-091,7171,7181,6851,68874,900844
2004-09-081,6991,7251,6981,70371,200851.50
2004-09-071,7031,7151,6861,699142,500849.50
2004-09-061,7181,7201,6931,716100,800858
2004-09-031,7191,7231,6801,688145,400844
2004-09-021,6951,7261,6951,718148,600859
2004-09-011,6891,6931,6781,69055,300845
2004-08-311,6851,6851,6661,67458,600837
2004-08-301,6921,6941,6731,68563,300842.50
2004-08-271,6821,6941,6771,69282,400846
2004-08-261,6801,6881,6701,673119,700836.50
2004-08-251,6471,6651,6361,653119,100826.50
2004-08-241,6421,6431,6191,622102,800811
2004-08-231,6301,6461,6201,64279,600821
2004-08-201,6151,6291,6051,61747,000808.50
2004-08-191,5951,6161,5791,61460,700807
2004-08-181,5771,5871,5551,57854,100789
2004-08-171,5551,5771,5411,550186,600775
2004-08-161,6031,6041,5411,542296,300771
2004-08-131,6151,6251,6021,603127,400801.50
2004-08-121,6351,6411,6251,627104,800813.50
2004-08-111,6601,6601,6351,646192,500823
2004-08-101,6501,6561,6411,646126,300823
2004-08-091,6611,6741,6501,66995,900834.50
2004-08-061,6831,6921,6681,687135,900843.50
2004-08-051,6981,7101,6881,69896,900849
2004-08-041,7051,7201,7051,71690,700858
2004-08-031,7271,7381,7081,720130,300860
2004-08-021,7261,7571,7261,74182,900870.50
2004-07-301,7481,7541,7381,74262,000871
2004-07-291,7481,7481,7271,72741,000863.50
2004-07-281,7411,7571,7281,75052,000875
2004-07-271,7521,7551,7311,73242,000866
2004-07-261,7701,7701,7511,75230,000876
2004-07-231,7791,7791,7601,76060,000880
2004-07-221,7801,7801,7511,75168,000875.50
2004-07-211,7791,7801,7521,780113,000890
2004-07-201,7471,7701,7401,755124,000877.50
2004-07-161,7821,7821,7521,77776,000888.50
2004-07-151,7701,7851,7701,781113,000890.50
2004-07-141,7951,7951,7531,765150,000882.50
2004-07-131,7701,7891,7641,784252,000892
2004-07-121,7771,7771,7361,75569,000877.50
2004-07-091,7451,7451,7191,72871,000864
2004-07-081,7451,7451,7251,727102,000863.50
2004-07-071,7501,7501,7201,734128,000867
2004-07-061,7601,7791,7551,771176,000885.50
2004-07-051,7501,7571,7401,755134,000877.50
2004-07-021,7761,7761,7511,758196,000879
2004-07-011,7541,7761,7421,770203,000885
2004-06-301,7161,7421,7111,728206,000864
2004-06-291,6811,7061,6771,697114,000848.50
2004-06-281,6461,6761,6461,67547,000837.50
2004-06-251,6691,6691,6391,644101,000822
2004-06-241,6471,6661,6431,647114,000823.50
2004-06-231,6611,6661,6451,645136,000822.50
2004-06-221,6831,6851,6531,660182,000830
2004-06-211,6651,7101,6651,681163,000840.50
2004-06-181,6841,6871,6601,662130,000831
2004-06-171,6951,6951,6791,684143,000842
2004-06-161,6841,7151,6841,695223,000847.50
2004-06-151,6981,7111,6811,681180,000840.50
2004-06-141,7281,7371,7151,71576,000857.50
2004-06-111,7171,7381,7101,727204,000863.50
2004-06-101,7081,7281,7081,72759,000863.50
2004-06-091,7251,7301,7081,708130,000854
2004-06-081,7501,7551,7151,721140,000860.50
2004-06-071,6901,7701,6901,711221,000855.50
2004-06-041,6691,6901,6651,689191,000844.50
2004-06-031,7021,7301,6491,666133,000833
2004-06-021,7251,7251,7011,70178,000850.50
2004-06-011,7031,7181,6981,711148,000855.50
2004-05-311,6961,7091,6901,702105,000851
2004-05-281,6651,7001,6651,696166,000848
2004-05-271,6571,6721,6501,661131,000830.50
2004-05-261,6331,6631,6331,655116,000827.50
2004-05-251,6301,6381,6161,632116,000816
2004-05-241,6171,6481,6151,621169,000810.50
2004-05-211,5921,6271,5921,613299,000806.50
2004-05-201,6161,6161,5771,578125,000789
2004-05-191,5931,6101,5711,604170,000802
2004-05-181,5551,6001,5551,582137,000791
2004-05-171,6111,6111,5591,559135,000779.50
2004-05-141,6601,6601,6141,621161,000810.50
2004-05-131,6701,6801,6351,635129,000817.50
2004-05-121,6491,6691,6401,669129,000834.50
2004-05-111,6291,6401,6141,638192,000819
2004-05-101,7211,7301,6301,631268,000815.50
2004-05-071,7671,7751,7381,738205,000869
2004-05-061,7951,8001,7631,767331,000883.50
2004-04-301,8281,8331,8041,812223,000906
2004-04-281,8471,8701,8371,843214,000921.50
2004-04-271,8441,8631,8401,844239,000922
2004-04-261,8301,8661,8261,844210,000922
2004-04-231,8051,8351,8021,826227,000913
2004-04-221,8001,8101,7981,802209,000901
2004-04-211,7901,7951,7831,790168,000895
2004-04-201,7991,8041,7701,794227,000897
2004-04-191,7771,8371,7711,799328,000899.50
2004-04-161,7601,7791,7601,775210,000887.50
2004-04-151,7701,7811,7301,740297,000870
2004-04-141,7111,7581,7111,742232,000871
2004-04-131,6991,7151,6991,706181,000853
2004-04-121,6861,7311,6711,690177,000845
2004-04-091,6881,6891,6601,686175,000843
2004-04-081,6881,7021,6701,688271,000844
2004-04-071,7001,7361,6551,658561,000829
2004-04-061,7031,7251,6561,680634,000840
2004-04-051,5681,5801,5531,553165,000776.50
2004-04-021,5231,5901,5231,542268,000771
2004-04-011,5581,5581,5221,537156,000768.50
2004-03-311,5421,5641,5371,558221,000779
2004-03-301,5321,5551,5251,539178,000769.50
2004-03-291,5391,5431,5191,53487,000767
2004-03-261,5061,5351,5061,50996,000754.50
2004-03-251,5341,5341,4861,510220,000755
2004-03-241,5001,5421,4821,504195,000752
2004-03-231,5091,5101,4911,507114,000753.50
2004-03-221,5091,5191,4981,510137,000755
2004-03-191,5011,5341,5001,509119,000754.50
2004-03-181,5331,5381,5001,505229,000752.50
2004-03-171,5301,5451,5231,542131,000771
2004-03-161,5301,5381,5211,522130,000761
2004-03-151,5311,5361,5241,532171,000766
2004-03-121,5201,5381,5151,538176,000769
2004-03-111,5081,5591,5031,541199,000770.50
2004-03-101,6001,6011,5561,568254,000784
2004-03-091,5141,5861,5081,571508,000785.50
2004-03-081,4731,5371,4731,530266,000765
2004-03-051,4751,4761,4551,473170,000736.50
2004-03-041,4701,4801,4551,474282,000737
2004-03-031,4971,5051,4741,486237,000743
2004-03-021,5001,5001,4681,490276,000745
2004-03-011,4801,4941,4801,485343,000742.50
2004-02-271,4551,4931,4551,487165,000743.50
2004-02-261,4491,4751,4401,463316,000731.50
2004-02-251,4741,4741,4251,429380,000714.50
2004-02-241,4881,4991,4831,494360,000747
2004-02-231,4701,5041,4681,488317,000744
2004-02-201,4281,4701,4281,455443,000727.50
2004-02-191,4031,4201,4031,420186,000710
2004-02-181,3951,4021,3891,400249,000700
2004-02-171,3711,3901,3531,389219,000694.50
2004-02-161,3451,3761,3421,372277,000686
2004-02-131,3221,3411,3101,336203,000668
2004-02-121,3001,3081,2901,302156,000651
2004-02-101,2991,3001,2801,28967,000644.50
2004-02-091,3051,3191,2851,295115,000647.50
2004-02-061,3071,3071,2761,276107,000638
2004-02-051,2881,2991,2841,287157,000643.50
2004-02-041,3201,3261,2861,290170,000645
2004-02-031,3401,3471,3151,33461,000667
2004-02-021,3291,3401,3121,339203,000669.50
2004-01-301,3351,3361,3251,327208,000663.50
2004-01-291,3411,3491,3281,343174,000671.50
2004-01-281,3401,3491,3361,344154,000672
2004-01-271,3631,3681,3461,357187,000678.50
2004-01-261,3701,3701,3561,363156,000681.50
2004-01-231,3531,3681,3211,357175,000678.50
2004-01-221,3221,3631,3221,354422,000677
2004-01-211,3201,3201,2951,302239,000651
2004-01-201,3251,3341,3161,320276,000660
2004-01-191,3021,3101,3001,305146,000652.50
2004-01-161,2921,3001,2871,300206,000650
2004-01-151,3021,3161,2901,304174,000652
2004-01-141,3151,3201,3001,307227,000653.50
2004-01-131,3251,3261,3061,313214,000656.50
2004-01-091,3171,3231,3131,320179,000660
2004-01-081,3291,3461,3261,329135,000664.50
2004-01-071,3231,3391,3231,329181,000664.50
2004-01-061,3441,3441,3351,339136,000669.50
2004-01-051,3451,3471,3401,34356,000671.50

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