7988 (株)ニフコの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,695	2,695	2,615	2,615	62,200	1,307.50
2007-12-27	2,655	2,695	2,655	2,690	130,800	1,345
2007-12-26	2,630	2,695	2,630	2,695	92,400	1,347.50
2007-12-25	2,690	2,705	2,630	2,650	148,200	1,325
2007-12-21	2,480	2,610	2,460	2,610	360,600	1,305
2007-12-20	2,605	2,615	2,560	2,560	81,500	1,280
2007-12-19	2,630	2,655	2,590	2,595	136,700	1,297.50
2007-12-18	2,610	2,675	2,600	2,625	192,000	1,312.50
2007-12-17	2,685	2,700	2,640	2,640	83,700	1,320
2007-12-14	2,715	2,770	2,675	2,690	186,200	1,345
2007-12-13	2,700	2,735	2,695	2,700	133,800	1,350
2007-12-12	2,665	2,740	2,665	2,735	140,000	1,367.50
2007-12-11	2,715	2,785	2,700	2,735	256,900	1,367.50
2007-12-10	2,795	2,810	2,735	2,755	128,600	1,377.50
2007-12-07	2,785	2,810	2,745	2,765	174,600	1,382.50
2007-12-06	2,820	2,820	2,775	2,795	130,200	1,397.50
2007-12-05	2,700	2,790	2,690	2,760	254,700	1,380
2007-12-04	2,765	2,775	2,720	2,730	151,100	1,365
2007-12-03	2,795	2,795	2,735	2,750	123,000	1,375
2007-11-30	2,675	2,765	2,650	2,715	262,700	1,357.50
2007-11-29	2,730	2,760	2,690	2,710	210,900	1,355
2007-11-28	2,625	2,665	2,585	2,650	192,200	1,325
2007-11-27	2,590	2,685	2,575	2,645	149,000	1,322.50
2007-11-26	2,590	2,645	2,590	2,620	211,500	1,310
2007-11-22	2,660	2,710	2,620	2,630	166,300	1,315
2007-11-21	2,740	2,750	2,690	2,700	231,000	1,350
2007-11-20	2,685	2,730	2,610	2,720	208,300	1,360
2007-11-19	2,755	2,755	2,710	2,725	93,600	1,362.50
2007-11-16	2,770	2,780	2,730	2,770	184,500	1,385
2007-11-15	2,905	2,935	2,835	2,865	242,900	1,432.50
2007-11-14	2,815	2,950	2,785	2,935	452,800	1,467.50
2007-11-13	2,755	2,805	2,720	2,775	361,400	1,387.50
2007-11-12	2,815	2,830	2,695	2,730	448,600	1,365
2007-11-09	2,925	2,965	2,870	2,870	437,500	1,435
2007-11-08	2,855	2,905	2,850	2,905	464,800	1,452.50
2007-11-07	2,850	2,955	2,825	2,935	561,200	1,467.50
2007-11-06	2,715	2,830	2,705	2,820	240,900	1,410
2007-11-05	2,675	2,770	2,660	2,725	290,600	1,362.50
2007-11-02	2,640	2,740	2,635	2,715	229,200	1,357.50
2007-11-01	2,720	2,780	2,680	2,750	252,100	1,375
2007-10-31	2,620	2,685	2,610	2,685	221,700	1,342.50
2007-10-30	2,715	2,715	2,590	2,590	355,100	1,295
2007-10-29	2,715	2,740	2,675	2,690	274,200	1,345
2007-10-26	2,650	2,655	2,585	2,595	172,100	1,297.50
2007-10-25	2,655	2,655	2,590	2,630	147,900	1,315
2007-10-24	2,645	2,660	2,600	2,620	218,600	1,310
2007-10-23	2,625	2,630	2,575	2,605	176,500	1,302.50
2007-10-22	2,620	2,630	2,565	2,595	215,600	1,297.50
2007-10-19	2,770	2,770	2,700	2,710	136,700	1,355
2007-10-18	2,725	2,770	2,720	2,765	124,000	1,382.50
2007-10-17	2,690	2,740	2,690	2,715	215,300	1,357.50
2007-10-16	2,790	2,800	2,765	2,770	65,200	1,385
2007-10-15	2,815	2,840	2,765	2,785	104,400	1,392.50
2007-10-12	2,785	2,825	2,785	2,790	111,800	1,395
2007-10-11	2,795	2,840	2,790	2,825	132,800	1,412.50
2007-10-10	2,865	2,865	2,835	2,850	66,700	1,425
2007-10-09	2,840	2,875	2,835	2,850	113,200	1,425
2007-10-05	2,810	2,850	2,790	2,830	149,200	1,415
2007-10-04	2,770	2,820	2,760	2,780	78,500	1,390
2007-10-03	2,785	2,820	2,785	2,810	156,300	1,405
2007-10-02	2,760	2,860	2,750	2,825	302,900	1,412.50
2007-10-01	2,760	2,765	2,715	2,730	118,100	1,365
2007-09-28	2,755	2,790	2,725	2,750	122,500	1,375
2007-09-27	2,740	2,760	2,715	2,755	125,200	1,377.50
2007-09-26	2,690	2,690	2,665	2,685	102,000	1,342.50
2007-09-25	2,690	2,725	2,605	2,695	152,300	1,347.50
2007-09-21	2,660	2,705	2,660	2,680	131,300	1,340
2007-09-20	2,750	2,750	2,660	2,695	148,700	1,347.50
2007-09-19	2,685	2,745	2,660	2,725	208,300	1,362.50
2007-09-18	2,695	2,715	2,635	2,680	131,300	1,340
2007-09-14	2,660	2,695	2,650	2,670	158,300	1,335
2007-09-13	2,735	2,735	2,675	2,700	103,500	1,350
2007-09-12	2,770	2,775	2,690	2,700	171,100	1,350
2007-09-11	2,715	2,770	2,685	2,740	170,600	1,370
2007-09-10	2,700	2,755	2,670	2,720	212,000	1,360
2007-09-07	2,655	2,765	2,630	2,740	261,600	1,370
2007-09-06	2,600	2,630	2,545	2,615	238,600	1,307.50
2007-09-05	2,705	2,715	2,650	2,655	81,100	1,327.50
2007-09-04	2,695	2,725	2,670	2,705	114,500	1,352.50
2007-09-03	2,720	2,735	2,695	2,735	124,900	1,367.50
2007-08-31	2,675	2,715	2,665	2,715	215,700	1,357.50
2007-08-30	2,680	2,680	2,625	2,660	64,000	1,330
2007-08-29	2,615	2,630	2,565	2,610	101,400	1,305
2007-08-28	2,570	2,665	2,570	2,650	217,300	1,325
2007-08-27	2,580	2,580	2,540	2,560	52,400	1,280
2007-08-24	2,580	2,580	2,535	2,570	115,700	1,285
2007-08-23	2,515	2,555	2,500	2,545	83,900	1,272.50
2007-08-22	2,540	2,540	2,485	2,485	69,600	1,242.50
2007-08-21	2,520	2,560	2,480	2,525	168,200	1,262.50
2007-08-20	2,450	2,485	2,430	2,445	113,100	1,222.50
2007-08-17	2,505	2,535	2,350	2,360	160,400	1,180
2007-08-16	2,570	2,605	2,470	2,535	159,500	1,267.50
2007-08-15	2,600	2,650	2,575	2,590	177,400	1,295
2007-08-14	2,570	2,670	2,570	2,640	117,600	1,320
2007-08-13	2,560	2,740	2,555	2,575	294,000	1,287.50
2007-08-10	2,535	2,585	2,525	2,565	364,400	1,282.50
2007-08-09	2,700	2,765	2,495	2,740	690,100	1,370
2007-08-08	2,795	2,825	2,745	2,780	116,700	1,390
2007-08-07	2,835	2,835	2,790	2,795	96,800	1,397.50
2007-08-06	2,795	2,845	2,775	2,845	165,900	1,422.50
2007-08-03	2,850	2,850	2,760	2,790	210,700	1,395
2007-08-02	2,820	2,885	2,815	2,850	319,600	1,425
2007-08-01	2,800	2,835	2,765	2,780	187,600	1,390
2007-07-31	2,655	2,810	2,630	2,805	379,300	1,402.50
2007-07-30	2,600	2,670	2,565	2,655	184,000	1,327.50
2007-07-27	2,625	2,660	2,620	2,635	128,300	1,317.50
2007-07-26	2,650	2,715	2,640	2,705	235,000	1,352.50
2007-07-25	2,655	2,655	2,615	2,640	118,700	1,320
2007-07-24	2,650	2,660	2,635	2,645	96,800	1,322.50
2007-07-23	2,660	2,665	2,630	2,645	168,000	1,322.50
2007-07-20	2,655	2,675	2,650	2,655	103,400	1,327.50
2007-07-19	2,670	2,670	2,650	2,655	99,800	1,327.50
2007-07-18	2,710	2,720	2,650	2,685	95,400	1,342.50
2007-07-17	2,745	2,750	2,720	2,725	67,600	1,362.50
2007-07-13	2,735	2,750	2,710	2,740	76,500	1,370
2007-07-12	2,725	2,790	2,715	2,735	153,600	1,367.50
2007-07-11	2,750	2,770	2,730	2,745	138,200	1,372.50
2007-07-10	2,775	2,805	2,765	2,800	229,300	1,400
2007-07-09	2,745	2,795	2,730	2,795	190,500	1,397.50
2007-07-06	2,730	2,735	2,710	2,730	171,000	1,365
2007-07-05	2,700	2,715	2,700	2,710	43,000	1,355
2007-07-04	2,715	2,715	2,700	2,710	62,600	1,355
2007-07-03	2,700	2,705	2,690	2,700	60,300	1,350
2007-07-02	2,710	2,715	2,680	2,710	101,000	1,355
2007-06-29	2,635	2,720	2,625	2,695	314,500	1,347.50
2007-06-28	2,635	2,640	2,610	2,620	75,900	1,310
2007-06-27	2,615	2,625	2,595	2,600	77,500	1,300
2007-06-26	2,620	2,640	2,600	2,640	109,600	1,320
2007-06-25	2,640	2,640	2,590	2,595	164,500	1,297.50
2007-06-22	2,645	2,655	2,630	2,645	179,600	1,322.50
2007-06-21	2,660	2,665	2,620	2,630	325,100	1,315
2007-06-20	2,715	2,715	2,670	2,675	279,700	1,337.50
2007-06-19	2,755	2,755	2,680	2,685	201,300	1,342.50
2007-06-18	2,800	2,810	2,735	2,755	135,300	1,377.50
2007-06-15	2,705	2,720	2,705	2,720	128,000	1,360
2007-06-14	2,675	2,735	2,675	2,720	101,900	1,360
2007-06-13	2,700	2,710	2,665	2,670	107,400	1,335
2007-06-12	2,715	2,725	2,695	2,705	103,100	1,352.50
2007-06-11	2,720	2,745	2,715	2,715	86,600	1,357.50
2007-06-08	2,780	2,780	2,705	2,720	346,000	1,360
2007-06-07	2,785	2,790	2,755	2,780	64,000	1,390
2007-06-06	2,765	2,785	2,760	2,780	97,700	1,390
2007-06-05	2,795	2,795	2,775	2,785	117,500	1,392.50
2007-06-04	2,845	2,845	2,760	2,790	114,100	1,395
2007-06-01	2,830	2,830	2,800	2,820	105,800	1,410
2007-05-31	2,825	2,840	2,805	2,825	158,100	1,412.50
2007-05-30	2,815	2,820	2,755	2,785	228,500	1,392.50
2007-05-29	2,845	2,845	2,800	2,810	179,000	1,405
2007-05-28	2,785	2,840	2,775	2,840	172,100	1,420
2007-05-25	2,795	2,795	2,750	2,775	315,500	1,387.50
2007-05-24	2,755	2,790	2,745	2,780	155,800	1,390
2007-05-23	2,815	2,850	2,735	2,755	384,200	1,377.50
2007-05-22	2,850	2,855	2,795	2,845	182,600	1,422.50
2007-05-21	2,820	2,855	2,805	2,845	186,400	1,422.50
2007-05-18	2,850	2,890	2,820	2,820	224,400	1,410
2007-05-17	2,725	2,915	2,725	2,885	452,300	1,442.50
2007-05-16	2,750	2,765	2,695	2,725	276,100	1,362.50
2007-05-15	2,760	2,770	2,745	2,750	215,100	1,375
2007-05-14	2,755	2,775	2,745	2,760	242,200	1,380
2007-05-11	2,745	2,755	2,730	2,755	148,000	1,377.50
2007-05-10	2,790	2,820	2,765	2,785	329,100	1,392.50
2007-05-09	2,665	2,820	2,650	2,790	480,600	1,395
2007-05-08	2,715	2,740	2,660	2,665	281,200	1,332.50
2007-05-07	2,785	2,795	2,735	2,745	211,200	1,372.50
2007-05-02	2,770	2,775	2,730	2,745	200,300	1,372.50
2007-05-01	2,805	2,830	2,710	2,740	293,400	1,370
2007-04-27	2,855	2,890	2,805	2,840	185,600	1,420
2007-04-26	2,840	2,870	2,810	2,825	167,100	1,412.50
2007-04-25	2,880	2,880	2,810	2,835	91,700	1,417.50
2007-04-24	2,875	2,885	2,840	2,865	101,800	1,432.50
2007-04-23	2,915	2,930	2,850	2,885	291,600	1,442.50
2007-04-20	2,835	2,835	2,800	2,820	161,400	1,410
2007-04-19	2,875	2,880	2,800	2,830	190,600	1,415
2007-04-18	2,885	2,920	2,880	2,900	223,300	1,450
2007-04-17	2,975	2,975	2,900	2,910	180,600	1,455
2007-04-16	2,995	3,010	2,965	2,970	194,400	1,485
2007-04-13	2,970	2,970	2,920	2,925	156,200	1,462.50
2007-04-12	2,970	2,995	2,940	2,965	134,000	1,482.50
2007-04-11	2,995	3,020	2,990	3,020	119,700	1,510
2007-04-10	2,970	3,000	2,950	2,975	178,400	1,487.50
2007-04-09	3,000	3,020	2,975	3,010	99,500	1,505
2007-04-06	2,995	3,010	2,975	2,985	92,200	1,492.50
2007-04-05	2,990	3,000	2,960	2,985	89,900	1,492.50
2007-04-04	2,970	3,000	2,950	2,985	192,900	1,492.50
2007-04-03	3,000	3,000	2,915	2,965	242,700	1,482.50
2007-04-02	3,000	3,030	2,985	3,000	160,000	1,500
2007-03-30	3,060	3,060	3,020	3,050	82,400	1,525
2007-03-29	3,040	3,050	3,020	3,050	215,700	1,525
2007-03-28	3,020	3,040	2,985	3,040	188,000	1,520
2007-03-27	3,000	3,000	2,970	2,995	137,300	1,497.50
2007-03-26	3,000	3,020	2,985	3,010	197,300	1,505
2007-03-23	2,985	2,985	2,945	2,975	234,500	1,487.50
2007-03-22	2,990	3,010	2,965	2,975	174,700	1,487.50
2007-03-20	2,960	2,985	2,940	2,960	108,900	1,480
2007-03-19	2,920	2,925	2,875	2,925	114,700	1,462.50
2007-03-16	2,925	2,950	2,890	2,915	231,000	1,457.50
2007-03-15	2,950	2,970	2,905	2,920	367,900	1,460
2007-03-14	2,990	3,020	2,945	2,945	229,300	1,472.50
2007-03-13	3,060	3,060	3,030	3,030	64,400	1,515
2007-03-12	3,040	3,050	3,020	3,050	88,600	1,525
2007-03-09	3,000	3,060	3,000	3,020	140,500	1,510
2007-03-08	2,975	3,030	2,945	3,010	139,100	1,505
2007-03-07	3,030	3,040	2,945	2,985	234,900	1,492.50
2007-03-06	2,860	2,940	2,855	2,910	300,400	1,455
2007-03-05	2,950	2,965	2,890	2,900	205,600	1,450
2007-03-02	3,040	3,040	2,990	3,010	126,200	1,505
2007-03-01	3,020	3,040	3,000	3,040	114,000	1,520
2007-02-28	2,950	3,050	2,910	3,040	155,000	1,520
2007-02-27	3,120	3,150	3,120	3,140	79,200	1,570
2007-02-26	3,170	3,170	3,130	3,130	125,900	1,565
2007-02-23	3,140	3,180	3,130	3,150	195,400	1,575
2007-02-22	3,100	3,130	3,090	3,120	170,200	1,560
2007-02-21	3,060	3,080	3,050	3,070	106,100	1,535
2007-02-20	3,090	3,090	3,040	3,060	119,700	1,530
2007-02-19	3,070	3,090	3,040	3,080	155,700	1,540
2007-02-16	3,040	3,060	3,030	3,060	146,700	1,530
2007-02-15	3,070	3,070	3,030	3,050	162,300	1,525
2007-02-14	3,060	3,060	3,020	3,040	255,400	1,520
2007-02-13	3,060	3,090	3,040	3,050	164,300	1,525
2007-02-09	2,930	3,040	2,930	3,040	250,500	1,520
2007-02-08	2,975	3,010	2,960	2,970	179,900	1,485
2007-02-07	2,975	3,010	2,950	2,970	364,800	1,485
2007-02-06	2,885	2,975	2,875	2,960	317,000	1,480
2007-02-05	2,895	2,895	2,835	2,870	186,800	1,435
2007-02-02	2,880	2,900	2,855	2,895	227,600	1,447.50
2007-02-01	2,865	2,950	2,815	2,875	435,600	1,437.50
2007-01-31	2,770	2,840	2,770	2,840	538,400	1,420
2007-01-30	2,715	2,755	2,715	2,735	199,700	1,367.50
2007-01-29	2,700	2,740	2,700	2,715	124,300	1,357.50
2007-01-26	2,700	2,705	2,680	2,700	99,100	1,350
2007-01-25	2,750	2,760	2,690	2,700	161,000	1,350
2007-01-24	2,715	2,745	2,710	2,720	134,300	1,360
2007-01-23	2,685	2,725	2,680	2,705	169,400	1,352.50
2007-01-22	2,730	2,730	2,685	2,695	85,200	1,347.50
2007-01-19	2,700	2,705	2,680	2,700	81,200	1,350
2007-01-18	2,725	2,725	2,690	2,700	111,300	1,350
2007-01-17	2,710	2,720	2,680	2,715	125,200	1,357.50
2007-01-16	2,710	2,725	2,690	2,710	96,700	1,355
2007-01-15	2,700	2,725	2,680	2,710	123,200	1,355
2007-01-12	2,675	2,715	2,665	2,695	107,800	1,347.50
2007-01-11	2,670	2,690	2,655	2,675	172,300	1,337.50
2007-01-10	2,725	2,730	2,635	2,650	147,900	1,325
2007-01-09	2,715	2,745	2,690	2,735	88,800	1,367.50
2007-01-05	2,780	2,780	2,705	2,730	157,900	1,365
2007-01-04	2,755	2,785	2,735	2,785	72,900	1,392.50

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

7988 (株)ニフコ の時系列データ [2007年度]

7988 (株)ニフコの時系列データ [2007年度]