7988 (株)ニフコの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,735	2,760	2,730	2,730	26,500	1,365
2006-12-28	2,730	2,760	2,720	2,730	141,400	1,365
2006-12-27	2,715	2,740	2,695	2,705	127,500	1,352.50
2006-12-26	2,690	2,705	2,685	2,695	57,900	1,347.50
2006-12-25	2,700	2,715	2,675	2,685	162,500	1,342.50
2006-12-22	2,700	2,700	2,665	2,700	138,300	1,350
2006-12-21	2,695	2,695	2,680	2,695	116,800	1,347.50
2006-12-20	2,650	2,695	2,645	2,695	169,900	1,347.50
2006-12-19	2,670	2,675	2,630	2,635	128,300	1,317.50
2006-12-18	2,655	2,665	2,645	2,665	118,800	1,332.50
2006-12-15	2,660	2,675	2,640	2,650	153,500	1,325
2006-12-14	2,610	2,670	2,610	2,645	235,700	1,322.50
2006-12-13	2,575	2,620	2,575	2,610	172,700	1,305
2006-12-12	2,565	2,575	2,540	2,565	125,300	1,282.50
2006-12-11	2,535	2,575	2,515	2,565	128,900	1,282.50
2006-12-08	2,520	2,535	2,505	2,520	200,600	1,260
2006-12-07	2,495	2,505	2,490	2,500	107,100	1,250
2006-12-06	2,460	2,490	2,460	2,480	117,300	1,240
2006-12-05	2,520	2,535	2,450	2,455	213,200	1,227.50
2006-12-04	2,520	2,520	2,455	2,500	250,400	1,250
2006-12-01	2,520	2,530	2,490	2,520	232,100	1,260
2006-11-30	2,455	2,505	2,440	2,505	333,300	1,252.50
2006-11-29	2,420	2,450	2,405	2,450	258,100	1,225
2006-11-28	2,360	2,405	2,330	2,390	189,000	1,195
2006-11-27	2,340	2,380	2,325	2,375	90,900	1,187.50
2006-11-24	2,395	2,405	2,370	2,380	183,900	1,190
2006-11-22	2,320	2,390	2,290	2,385	128,400	1,192.50
2006-11-21	2,335	2,335	2,295	2,315	130,400	1,157.50
2006-11-20	2,360	2,365	2,290	2,295	210,000	1,147.50
2006-11-17	2,365	2,370	2,330	2,355	227,500	1,177.50
2006-11-16	2,380	2,410	2,370	2,390	116,400	1,195
2006-11-15	2,420	2,440	2,400	2,405	180,400	1,202.50
2006-11-14	2,390	2,440	2,370	2,430	243,500	1,215
2006-11-13	2,385	2,405	2,340	2,375	251,300	1,187.50
2006-11-10	2,400	2,445	2,390	2,405	181,600	1,202.50
2006-11-09	2,410	2,420	2,380	2,400	126,300	1,200
2006-11-08	2,430	2,450	2,410	2,415	113,400	1,207.50
2006-11-07	2,465	2,465	2,440	2,440	76,100	1,220
2006-11-06	2,400	2,455	2,400	2,445	82,500	1,222.50
2006-11-02	2,450	2,475	2,415	2,460	145,200	1,230
2006-11-01	2,400	2,450	2,390	2,440	223,000	1,220
2006-10-31	2,415	2,420	2,380	2,400	160,500	1,200
2006-10-30	2,420	2,420	2,390	2,400	124,900	1,200
2006-10-27	2,480	2,480	2,410	2,445	233,800	1,222.50
2006-10-26	2,495	2,495	2,455	2,475	171,500	1,237.50
2006-10-25	2,495	2,495	2,460	2,470	135,700	1,235
2006-10-24	2,490	2,515	2,460	2,480	260,800	1,240
2006-10-23	2,440	2,455	2,415	2,450	205,100	1,225
2006-10-20	2,400	2,440	2,400	2,435	246,900	1,217.50
2006-10-19	2,460	2,460	2,415	2,430	203,900	1,215
2006-10-18	2,480	2,480	2,450	2,465	152,400	1,232.50
2006-10-17	2,520	2,520	2,480	2,480	151,500	1,240
2006-10-16	2,490	2,495	2,465	2,485	149,600	1,242.50
2006-10-13	2,475	2,495	2,460	2,480	101,200	1,240
2006-10-12	2,440	2,470	2,430	2,470	112,000	1,235
2006-10-11	2,515	2,525	2,430	2,455	192,800	1,227.50
2006-10-10	2,500	2,525	2,495	2,515	167,700	1,257.50
2006-10-06	2,520	2,520	2,500	2,510	47,800	1,255
2006-10-05	2,510	2,535	2,490	2,520	237,200	1,260
2006-10-04	2,540	2,550	2,485	2,495	155,500	1,247.50
2006-10-03	2,560	2,560	2,535	2,545	114,700	1,272.50
2006-10-02	2,555	2,585	2,545	2,580	126,400	1,290
2006-09-29	2,555	2,570	2,540	2,560	143,600	1,280
2006-09-28	2,565	2,570	2,540	2,540	67,500	1,270
2006-09-27	2,510	2,575	2,510	2,550	233,200	1,275
2006-09-26	2,525	2,555	2,495	2,505	196,900	1,252.50
2006-09-25	2,535	2,535	2,505	2,530	196,400	1,265
2006-09-22	2,525	2,535	2,515	2,520	194,800	1,260
2006-09-21	2,535	2,550	2,510	2,530	316,400	1,265
2006-09-20	2,480	2,510	2,470	2,485	268,700	1,242.50
2006-09-19	2,540	2,540	2,500	2,505	204,700	1,252.50
2006-09-15	2,525	2,545	2,500	2,545	183,400	1,272.50
2006-09-14	2,470	2,520	2,465	2,505	186,000	1,252.50
2006-09-13	2,525	2,530	2,465	2,465	106,700	1,232.50
2006-09-12	2,530	2,535	2,485	2,485	119,300	1,242.50
2006-09-11	2,550	2,570	2,495	2,525	285,900	1,262.50
2006-09-08	2,515	2,550	2,510	2,510	360,100	1,255
2006-09-07	2,560	2,580	2,535	2,535	228,600	1,267.50
2006-09-06	2,615	2,620	2,595	2,615	101,200	1,307.50
2006-09-05	2,625	2,635	2,610	2,635	56,900	1,317.50
2006-09-04	2,640	2,655	2,635	2,640	83,400	1,320
2006-09-01	2,640	2,645	2,625	2,635	173,000	1,317.50
2006-08-31	2,620	2,640	2,595	2,635	134,600	1,317.50
2006-08-30	2,585	2,620	2,570	2,610	157,300	1,305
2006-08-29	2,565	2,585	2,540	2,580	329,800	1,290
2006-08-28	2,585	2,600	2,550	2,560	169,200	1,280
2006-08-25	2,615	2,650	2,580	2,590	281,000	1,295
2006-08-24	2,620	2,620	2,580	2,590	205,700	1,295
2006-08-23	2,625	2,655	2,610	2,630	290,900	1,315
2006-08-22	2,590	2,635	2,590	2,630	252,500	1,315
2006-08-21	2,600	2,620	2,575	2,580	193,500	1,290
2006-08-18	2,600	2,610	2,590	2,595	362,500	1,297.50
2006-08-17	2,560	2,600	2,555	2,580	340,700	1,290
2006-08-16	2,565	2,575	2,490	2,495	478,100	1,247.50
2006-08-15	2,600	2,600	2,560	2,565	241,800	1,282.50
2006-08-14	2,570	2,615	2,560	2,615	139,300	1,307.50
2006-08-11	2,570	2,580	2,550	2,575	275,000	1,287.50
2006-08-10	2,540	2,575	2,530	2,570	410,700	1,285
2006-08-09	2,510	2,535	2,490	2,530	268,500	1,265
2006-08-08	2,500	2,540	2,465	2,500	543,800	1,250
2006-08-07	2,475	2,525	2,475	2,515	492,700	1,257.50
2006-08-04	2,460	2,500	2,450	2,465	525,300	1,232.50
2006-08-03	2,450	2,470	2,430	2,455	315,900	1,227.50
2006-08-02	2,385	2,435	2,370	2,425	535,600	1,212.50
2006-08-01	2,300	2,405	2,290	2,355	560,100	1,177.50
2006-07-31	2,220	2,250	2,210	2,230	160,900	1,115
2006-07-28	2,155	2,215	2,130	2,200	135,700	1,100
2006-07-27	2,115	2,135	2,105	2,135	102,200	1,067.50
2006-07-26	2,140	2,165	2,110	2,130	82,100	1,065
2006-07-25	2,195	2,195	2,145	2,165	90,000	1,082.50
2006-07-24	2,150	2,165	2,120	2,145	108,900	1,072.50
2006-07-21	2,125	2,165	2,125	2,145	135,300	1,072.50
2006-07-20	2,185	2,210	2,145	2,165	182,200	1,082.50
2006-07-19	2,110	2,150	2,085	2,125	199,000	1,062.50
2006-07-18	2,140	2,165	2,100	2,110	164,500	1,055
2006-07-14	2,180	2,190	2,160	2,175	192,400	1,087.50
2006-07-13	2,200	2,230	2,190	2,200	151,400	1,100
2006-07-12	2,285	2,290	2,210	2,235	213,300	1,117.50
2006-07-11	2,295	2,300	2,265	2,290	181,000	1,145
2006-07-10	2,240	2,290	2,230	2,275	84,600	1,137.50
2006-07-07	2,310	2,310	2,265	2,275	214,200	1,137.50
2006-07-06	2,210	2,270	2,205	2,230	157,100	1,115
2006-07-05	2,230	2,245	2,225	2,230	93,300	1,115
2006-07-04	2,295	2,295	2,235	2,255	142,900	1,127.50
2006-07-03	2,295	2,300	2,275	2,280	146,900	1,140
2006-06-30	2,240	2,280	2,230	2,265	213,800	1,132.50
2006-06-29	2,160	2,225	2,160	2,200	97,600	1,100
2006-06-28	2,200	2,200	2,175	2,185	85,300	1,092.50
2006-06-27	2,205	2,225	2,185	2,215	82,400	1,107.50
2006-06-26	2,170	2,195	2,170	2,195	59,700	1,097.50
2006-06-23	2,200	2,200	2,145	2,185	82,400	1,092.50
2006-06-22	2,190	2,210	2,170	2,195	329,300	1,097.50
2006-06-21	2,190	2,205	2,165	2,170	166,400	1,085
2006-06-20	2,250	2,250	2,195	2,210	250,100	1,105
2006-06-19	2,235	2,255	2,215	2,240	241,500	1,120
2006-06-16	2,195	2,235	2,195	2,210	224,400	1,105
2006-06-15	2,165	2,185	2,155	2,185	235,300	1,092.50
2006-06-14	2,100	2,175	2,100	2,150	315,400	1,075
2006-06-13	2,200	2,220	2,130	2,130	245,800	1,065
2006-06-12	2,185	2,245	2,185	2,235	192,200	1,117.50
2006-06-09	2,170	2,220	2,150	2,185	373,000	1,092.50
2006-06-08	2,250	2,260	2,190	2,195	385,700	1,097.50
2006-06-07	2,270	2,315	2,235	2,250	273,400	1,125
2006-06-06	2,270	2,285	2,255	2,260	169,400	1,130
2006-06-05	2,275	2,310	2,270	2,285	271,700	1,142.50
2006-06-02	2,295	2,345	2,260	2,330	266,800	1,165
2006-06-01	2,340	2,380	2,295	2,310	268,600	1,155
2006-05-31	2,280	2,335	2,260	2,315	173,500	1,157.50
2006-05-30	2,235	2,335	2,220	2,315	369,900	1,157.50
2006-05-29	2,245	2,255	2,220	2,235	191,200	1,117.50
2006-05-26	2,205	2,245	2,200	2,220	181,100	1,110
2006-05-25	2,230	2,235	2,185	2,205	188,200	1,102.50
2006-05-24	2,180	2,235	2,170	2,230	197,000	1,115
2006-05-23	2,220	2,250	2,180	2,180	273,800	1,090
2006-05-22	2,300	2,300	2,260	2,260	90,500	1,130
2006-05-19	2,215	2,265	2,205	2,265	262,800	1,132.50
2006-05-18	2,155	2,235	2,155	2,215	187,200	1,107.50
2006-05-17	2,200	2,250	2,200	2,250	180,300	1,125
2006-05-16	2,225	2,275	2,215	2,215	227,200	1,107.50
2006-05-15	2,225	2,275	2,225	2,265	94,700	1,132.50
2006-05-12	2,265	2,310	2,230	2,295	185,300	1,147.50
2006-05-11	2,305	2,320	2,275	2,285	166,700	1,142.50
2006-05-10	2,330	2,350	2,305	2,305	166,000	1,152.50
2006-05-09	2,360	2,380	2,350	2,350	124,400	1,175
2006-05-08	2,335	2,385	2,320	2,370	282,400	1,185
2006-05-02	2,330	2,370	2,320	2,340	313,800	1,170
2006-05-01	2,385	2,385	2,330	2,335	161,100	1,167.50
2006-04-28	2,370	2,400	2,330	2,360	147,900	1,180
2006-04-27	2,410	2,415	2,395	2,400	138,700	1,200
2006-04-26	2,385	2,410	2,360	2,390	175,800	1,195
2006-04-25	2,390	2,390	2,340	2,365	158,100	1,182.50
2006-04-24	2,400	2,405	2,340	2,355	275,700	1,177.50
2006-04-21	2,415	2,445	2,415	2,435	80,400	1,217.50
2006-04-20	2,415	2,445	2,415	2,430	100,200	1,215
2006-04-19	2,445	2,475	2,435	2,440	158,400	1,220
2006-04-18	2,430	2,445	2,395	2,445	116,400	1,222.50
2006-04-17	2,455	2,455	2,415	2,425	152,900	1,212.50
2006-04-14	2,440	2,465	2,420	2,430	202,800	1,215
2006-04-13	2,400	2,440	2,395	2,420	185,100	1,210
2006-04-12	2,400	2,415	2,380	2,380	121,400	1,190
2006-04-11	2,405	2,425	2,400	2,410	189,300	1,205
2006-04-10	2,440	2,440	2,375	2,420	155,900	1,210
2006-04-07	2,450	2,450	2,425	2,440	104,700	1,220
2006-04-06	2,425	2,465	2,425	2,450	145,000	1,225
2006-04-05	2,480	2,490	2,420	2,430	228,800	1,215
2006-04-04	2,485	2,495	2,465	2,485	219,300	1,242.50
2006-04-03	2,440	2,515	2,430	2,470	413,200	1,235
2006-03-31	2,450	2,450	2,400	2,400	123,900	1,200
2006-03-30	2,435	2,445	2,415	2,420	136,800	1,210
2006-03-29	2,385	2,435	2,365	2,410	260,000	1,205
2006-03-28	2,420	2,440	2,400	2,400	282,400	1,200
2006-03-27	2,450	2,475	2,410	2,445	231,600	1,222.50
2006-03-24	2,490	2,490	2,435	2,450	172,200	1,225
2006-03-23	2,480	2,500	2,470	2,470	82,000	1,235
2006-03-22	2,510	2,510	2,465	2,475	123,600	1,237.50
2006-03-20	2,450	2,500	2,435	2,480	152,700	1,240
2006-03-17	2,455	2,455	2,410	2,420	146,900	1,210
2006-03-16	2,480	2,480	2,410	2,415	150,300	1,207.50
2006-03-15	2,495	2,495	2,445	2,460	128,500	1,230
2006-03-14	2,525	2,525	2,485	2,495	89,000	1,247.50
2006-03-13	2,500	2,515	2,480	2,485	138,500	1,242.50
2006-03-10	2,415	2,465	2,395	2,420	227,100	1,210
2006-03-09	2,400	2,460	2,365	2,415	404,600	1,207.50
2006-03-08	2,455	2,465	2,410	2,410	194,900	1,205
2006-03-07	2,460	2,540	2,460	2,495	166,600	1,247.50
2006-03-06	2,555	2,570	2,490	2,500	305,500	1,250
2006-03-03	2,560	2,605	2,540	2,595	177,200	1,297.50
2006-03-02	2,595	2,625	2,560	2,560	334,900	1,280
2006-03-01	2,540	2,600	2,530	2,575	262,800	1,287.50
2006-02-28	2,540	2,555	2,510	2,540	201,500	1,270
2006-02-27	2,480	2,530	2,480	2,510	116,600	1,255
2006-02-24	2,500	2,505	2,470	2,480	214,200	1,240
2006-02-23	2,470	2,520	2,470	2,500	188,500	1,250
2006-02-22	2,415	2,470	2,385	2,440	212,700	1,220
2006-02-21	2,320	2,400	2,320	2,375	188,600	1,187.50
2006-02-20	2,360	2,370	2,300	2,320	234,600	1,160
2006-02-17	2,395	2,435	2,360	2,360	248,800	1,180
2006-02-16	2,355	2,415	2,355	2,370	323,500	1,185
2006-02-15	2,355	2,380	2,325	2,345	225,700	1,172.50
2006-02-14	2,250	2,335	2,250	2,315	269,000	1,157.50
2006-02-13	2,345	2,375	2,285	2,305	393,700	1,152.50
2006-02-10	2,420	2,435	2,360	2,385	225,400	1,192.50
2006-02-09	2,470	2,500	2,390	2,425	455,600	1,212.50
2006-02-08	2,540	2,545	2,460	2,475	329,900	1,237.50
2006-02-07	2,565	2,585	2,475	2,540	473,200	1,270
2006-02-06	2,605	2,620	2,555	2,580	240,000	1,290
2006-02-03	2,495	2,645	2,495	2,645	732,900	1,322.50
2006-02-02	2,460	2,475	2,445	2,465	127,500	1,232.50
2006-02-01	2,450	2,460	2,420	2,440	185,100	1,220
2006-01-31	2,425	2,460	2,400	2,450	174,800	1,225
2006-01-30	2,410	2,435	2,400	2,415	219,900	1,207.50
2006-01-27	2,370	2,390	2,365	2,385	187,600	1,192.50
2006-01-26	2,280	2,330	2,280	2,330	190,100	1,165
2006-01-25	2,300	2,315	2,270	2,270	260,400	1,135
2006-01-24	2,260	2,295	2,260	2,275	187,000	1,137.50
2006-01-23	2,300	2,345	2,275	2,275	209,700	1,137.50
2006-01-20	2,365	2,385	2,310	2,315	222,300	1,157.50
2006-01-19	2,300	2,365	2,300	2,340	284,100	1,170
2006-01-18	2,400	2,400	2,300	2,325	233,700	1,162.50
2006-01-17	2,390	2,445	2,380	2,380	292,800	1,190
2006-01-16	2,350	2,400	2,350	2,400	224,300	1,200
2006-01-13	2,375	2,380	2,335	2,350	191,400	1,175
2006-01-12	2,370	2,385	2,365	2,370	313,400	1,185
2006-01-11	2,260	2,350	2,260	2,350	388,900	1,175
2006-01-10	2,300	2,315	2,260	2,260	263,400	1,130
2006-01-06	2,290	2,305	2,270	2,275	283,400	1,137.50
2006-01-05	2,265	2,280	2,250	2,275	217,400	1,137.50
2006-01-04	2,230	2,255	2,230	2,250	104,300	1,125

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

7988 (株)ニフコ の時系列データ [2006年度]

7988 (株)ニフコの時系列データ [2006年度]