7988 (株)ニフコの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	906	906	895	897	130,300	448.50
2008-12-29	915	919	898	912	216,000	456
2008-12-26	900	937	900	935	139,000	467.50
2008-12-25	920	920	886	900	201,000	450
2008-12-24	919	919	896	900	227,200	450
2008-12-22	920	923	906	923	125,300	461.50
2008-12-19	907	925	902	910	298,700	455
2008-12-18	943	955	897	903	391,800	451.50
2008-12-17	1,003	1,008	922	963	423,500	481.50
2008-12-16	971	996	958	978	397,500	489
2008-12-15	960	977	951	970	256,700	485
2008-12-12	950	964	930	940	662,000	470
2008-12-11	945	970	927	959	429,700	479.50
2008-12-10	945	970	930	956	471,600	478
2008-12-09	950	956	930	949	418,800	474.50
2008-12-08	922	960	908	944	288,400	472
2008-12-05	941	958	931	937	385,900	468.50
2008-12-04	933	954	904	911	427,300	455.50
2008-12-03	950	966	926	943	441,900	471.50
2008-12-02	964	973	930	941	223,300	470.50
2008-12-01	990	1,000	957	984	376,500	492
2008-11-28	959	997	955	988	259,000	494
2008-11-27	940	958	928	954	564,300	477
2008-11-26	957	958	907	930	837,300	465
2008-11-25	1,060	1,060	940	977	774,300	488.50
2008-11-21	963	1,000	940	990	833,500	495
2008-11-20	1,168	1,169	1,066	1,070	374,300	535
2008-11-19	1,213	1,236	1,170	1,208	246,800	604
2008-11-18	1,232	1,263	1,210	1,233	202,400	616.50
2008-11-17	1,241	1,305	1,226	1,252	227,200	626
2008-11-14	1,316	1,336	1,259	1,274	295,600	637
2008-11-13	1,315	1,339	1,290	1,300	158,100	650
2008-11-12	1,404	1,418	1,366	1,375	261,400	687.50
2008-11-11	1,517	1,539	1,465	1,484	153,400	742
2008-11-10	1,481	1,559	1,467	1,497	185,100	748.50
2008-11-07	1,470	1,471	1,391	1,438	421,600	719
2008-11-06	1,574	1,580	1,531	1,547	453,500	773.50
2008-11-05	1,485	1,643	1,473	1,604	440,400	802
2008-11-04	1,413	1,499	1,405	1,464	202,300	732
2008-10-31	1,394	1,464	1,340	1,406	448,600	703
2008-10-30	1,301	1,438	1,260	1,435	419,800	717.50
2008-10-29	1,597	1,597	1,248	1,283	631,900	641.50
2008-10-28	1,260	1,425	1,205	1,413	335,600	706.50
2008-10-27	1,337	1,399	1,250	1,251	287,700	625.50
2008-10-24	1,463	1,463	1,363	1,376	266,900	688
2008-10-23	1,399	1,449	1,367	1,444	328,000	722
2008-10-22	1,570	1,640	1,457	1,479	536,500	739.50
2008-10-21	1,760	1,817	1,614	1,660	402,700	830
2008-10-20	1,544	1,665	1,522	1,659	465,600	829.50
2008-10-17	1,546	1,546	1,482	1,534	353,100	767
2008-10-16	1,477	1,515	1,357	1,435	406,800	717.50
2008-10-15	1,510	1,544	1,465	1,537	324,600	768.50
2008-10-14	1,443	1,443	1,396	1,442	203,500	721
2008-10-10	1,140	1,268	1,140	1,243	406,400	621.50
2008-10-09	1,245	1,365	1,245	1,300	347,100	650
2008-10-08	1,360	1,410	1,282	1,295	345,900	647.50
2008-10-07	1,405	1,470	1,405	1,440	391,400	720
2008-10-06	1,636	1,636	1,529	1,545	332,600	772.50
2008-10-03	1,681	1,712	1,649	1,666	234,500	833
2008-10-02	1,785	1,810	1,693	1,711	270,600	855.50
2008-10-01	1,834	1,875	1,767	1,785	229,200	892.50
2008-09-30	1,790	1,842	1,755	1,827	197,000	913.50
2008-09-29	1,876	1,933	1,861	1,871	349,700	935.50
2008-09-26	1,790	1,844	1,780	1,824	407,300	912
2008-09-25	1,794	1,829	1,745	1,786	398,400	893
2008-09-24	1,730	1,845	1,727	1,803	436,200	901.50
2008-09-22	1,810	1,830	1,725	1,737	401,400	868.50
2008-09-19	1,730	1,777	1,714	1,750	363,100	875
2008-09-18	1,682	1,699	1,634	1,692	290,500	846
2008-09-17	1,799	1,799	1,730	1,740	395,300	870
2008-09-16	1,783	1,808	1,737	1,798	349,200	899
2008-09-12	1,967	1,967	1,893	1,933	294,800	966.50
2008-09-11	1,970	2,005	1,941	1,947	206,600	973.50
2008-09-10	2,045	2,045	1,980	2,010	145,000	1,005
2008-09-09	2,095	2,110	2,005	2,010	134,100	1,005
2008-09-08	2,090	2,140	2,070	2,080	175,800	1,040
2008-09-05	1,996	2,085	1,986	2,070	228,000	1,035
2008-09-04	2,210	2,210	2,115	2,145	265,100	1,072.50
2008-09-03	2,210	2,230	2,180	2,205	170,900	1,102.50
2008-09-02	2,275	2,285	2,195	2,210	162,800	1,105
2008-09-01	2,335	2,335	2,290	2,295	102,500	1,147.50
2008-08-29	2,295	2,375	2,295	2,375	187,700	1,187.50
2008-08-28	2,285	2,295	2,255	2,290	81,700	1,145
2008-08-27	2,290	2,295	2,270	2,285	46,300	1,142.50
2008-08-26	2,255	2,305	2,245	2,305	146,300	1,152.50
2008-08-25	2,315	2,330	2,305	2,315	82,500	1,157.50
2008-08-22	2,275	2,285	2,250	2,255	98,700	1,127.50
2008-08-21	2,270	2,280	2,225	2,245	92,200	1,122.50
2008-08-20	2,220	2,270	2,220	2,270	104,000	1,135
2008-08-19	2,295	2,295	2,245	2,260	122,500	1,130
2008-08-18	2,260	2,370	2,260	2,320	124,300	1,160
2008-08-15	2,210	2,295	2,210	2,280	142,100	1,140
2008-08-14	2,255	2,275	2,240	2,250	80,200	1,125
2008-08-13	2,270	2,270	2,230	2,255	142,100	1,127.50
2008-08-12	2,335	2,355	2,310	2,310	89,500	1,155
2008-08-11	2,325	2,380	2,325	2,360	76,200	1,180
2008-08-08	2,340	2,360	2,310	2,330	137,400	1,165
2008-08-07	2,360	2,360	2,310	2,325	155,700	1,162.50
2008-08-06	2,360	2,375	2,315	2,320	327,200	1,160
2008-08-05	2,300	2,340	2,275	2,280	177,900	1,140
2008-08-04	2,365	2,390	2,290	2,290	180,600	1,145
2008-08-01	2,425	2,430	2,340	2,345	258,800	1,172.50
2008-07-31	2,490	2,515	2,440	2,465	213,400	1,232.50
2008-07-30	2,445	2,495	2,440	2,450	227,900	1,225
2008-07-29	2,410	2,470	2,370	2,415	293,900	1,207.50
2008-07-28	2,415	2,455	2,355	2,370	207,200	1,185
2008-07-25	2,480	2,520	2,450	2,495	197,200	1,247.50
2008-07-24	2,495	2,530	2,470	2,480	310,800	1,240
2008-07-23	2,385	2,495	2,385	2,465	342,800	1,232.50
2008-07-22	2,290	2,330	2,270	2,310	268,400	1,155
2008-07-18	2,260	2,285	2,235	2,250	241,000	1,125
2008-07-17	2,250	2,285	2,210	2,235	209,200	1,117.50
2008-07-16	2,275	2,335	2,230	2,255	259,600	1,127.50
2008-07-15	2,315	2,330	2,280	2,320	156,300	1,160
2008-07-14	2,300	2,380	2,300	2,335	173,000	1,167.50
2008-07-11	2,340	2,375	2,310	2,330	211,600	1,165
2008-07-10	2,365	2,390	2,360	2,365	86,600	1,182.50
2008-07-09	2,395	2,415	2,355	2,355	150,400	1,177.50
2008-07-08	2,415	2,420	2,370	2,375	121,600	1,187.50
2008-07-07	2,505	2,505	2,410	2,435	217,400	1,217.50
2008-07-04	2,530	2,530	2,480	2,500	172,100	1,250
2008-07-03	2,490	2,515	2,445	2,510	187,600	1,255
2008-07-02	2,540	2,550	2,455	2,460	151,800	1,230
2008-07-01	2,510	2,565	2,490	2,500	170,900	1,250
2008-06-30	2,505	2,530	2,490	2,505	121,700	1,252.50
2008-06-27	2,405	2,470	2,400	2,445	336,200	1,222.50
2008-06-26	2,515	2,530	2,475	2,500	125,400	1,250
2008-06-25	2,490	2,510	2,445	2,495	136,700	1,247.50
2008-06-24	2,515	2,540	2,485	2,495	200,700	1,247.50
2008-06-23	2,425	2,505	2,420	2,485	106,800	1,242.50
2008-06-20	2,520	2,520	2,475	2,475	105,800	1,237.50
2008-06-19	2,540	2,540	2,460	2,480	132,200	1,240
2008-06-18	2,515	2,540	2,490	2,525	154,800	1,262.50
2008-06-17	2,525	2,555	2,510	2,540	107,300	1,270
2008-06-16	2,535	2,565	2,500	2,525	140,700	1,262.50
2008-06-13	2,445	2,510	2,445	2,495	194,000	1,247.50
2008-06-12	2,475	2,475	2,420	2,430	244,500	1,215
2008-06-11	2,450	2,480	2,425	2,470	131,400	1,235
2008-06-10	2,465	2,480	2,435	2,435	97,100	1,217.50
2008-06-09	2,425	2,470	2,420	2,430	111,900	1,215
2008-06-06	2,510	2,525	2,435	2,440	183,300	1,220
2008-06-05	2,460	2,490	2,445	2,490	72,500	1,245
2008-06-04	2,460	2,485	2,435	2,470	114,500	1,235
2008-06-03	2,425	2,445	2,400	2,420	305,100	1,210
2008-06-02	2,475	2,505	2,435	2,490	133,700	1,245
2008-05-30	2,445	2,475	2,405	2,475	239,200	1,237.50
2008-05-29	2,370	2,425	2,330	2,405	249,300	1,202.50
2008-05-28	2,345	2,355	2,285	2,300	304,000	1,150
2008-05-27	2,330	2,360	2,320	2,350	72,900	1,175
2008-05-26	2,400	2,400	2,320	2,330	141,100	1,165
2008-05-23	2,435	2,445	2,395	2,395	165,600	1,197.50
2008-05-22	2,390	2,410	2,345	2,400	104,000	1,200
2008-05-21	2,425	2,435	2,365	2,385	150,500	1,192.50
2008-05-20	2,445	2,460	2,380	2,420	221,700	1,210
2008-05-19	2,390	2,450	2,360	2,440	280,800	1,220
2008-05-16	2,390	2,390	2,305	2,375	274,200	1,187.50
2008-05-15	2,355	2,475	2,355	2,405	437,400	1,202.50
2008-05-14	2,295	2,335	2,290	2,315	120,000	1,157.50
2008-05-13	2,230	2,260	2,215	2,255	55,800	1,127.50
2008-05-12	2,220	2,250	2,215	2,240	90,600	1,120
2008-05-09	2,305	2,310	2,225	2,260	239,700	1,130
2008-05-08	2,305	2,360	2,265	2,325	210,500	1,162.50
2008-05-07	2,450	2,450	2,315	2,375	198,700	1,187.50
2008-05-02	2,280	2,315	2,255	2,310	182,900	1,155
2008-05-01	2,225	2,260	2,225	2,240	103,000	1,120
2008-04-30	2,255	2,275	2,220	2,240	209,700	1,120
2008-04-28	2,250	2,275	2,230	2,255	106,600	1,127.50
2008-04-25	2,245	2,265	2,225	2,245	173,200	1,122.50
2008-04-24	2,245	2,245	2,210	2,220	84,600	1,110
2008-04-23	2,250	2,250	2,215	2,245	106,200	1,122.50
2008-04-22	2,250	2,255	2,190	2,240	201,300	1,120
2008-04-21	2,215	2,255	2,165	2,250	217,300	1,125
2008-04-18	2,215	2,215	2,150	2,200	102,600	1,100
2008-04-17	2,240	2,245	2,190	2,205	78,800	1,102.50
2008-04-16	2,185	2,210	2,185	2,210	74,100	1,105
2008-04-15	2,185	2,195	2,140	2,160	131,700	1,080
2008-04-14	2,180	2,200	2,160	2,185	141,300	1,092.50
2008-04-11	2,165	2,205	2,130	2,190	149,500	1,095
2008-04-10	2,140	2,160	2,115	2,130	120,000	1,065
2008-04-09	2,245	2,255	2,190	2,210	64,300	1,105
2008-04-08	2,260	2,275	2,230	2,245	102,400	1,122.50
2008-04-07	2,265	2,315	2,245	2,300	135,300	1,150
2008-04-04	2,290	2,315	2,285	2,290	115,000	1,145
2008-04-03	2,300	2,330	2,270	2,330	156,300	1,165
2008-04-02	2,315	2,345	2,270	2,295	196,800	1,147.50
2008-04-01	2,290	2,330	2,255	2,280	217,300	1,140
2008-03-31	2,330	2,335	2,260	2,295	231,900	1,147.50
2008-03-28	2,290	2,360	2,255	2,360	146,500	1,180
2008-03-27	2,300	2,355	2,285	2,330	155,500	1,165
2008-03-26	2,290	2,345	2,290	2,330	117,200	1,165
2008-03-25	2,380	2,410	2,325	2,360	255,300	1,180
2008-03-24	2,305	2,345	2,265	2,285	117,900	1,142.50
2008-03-21	2,200	2,305	2,190	2,295	211,300	1,147.50
2008-03-19	2,225	2,235	2,160	2,195	180,800	1,097.50
2008-03-18	2,130	2,165	2,100	2,145	196,700	1,072.50
2008-03-17	2,150	2,165	2,095	2,140	208,600	1,070
2008-03-14	2,235	2,240	2,160	2,180	247,700	1,090
2008-03-13	2,290	2,290	2,225	2,240	191,600	1,120
2008-03-12	2,300	2,345	2,280	2,290	258,900	1,145
2008-03-11	2,135	2,275	2,110	2,255	377,400	1,127.50
2008-03-10	2,240	2,290	2,105	2,130	435,500	1,065
2008-03-07	2,230	2,275	2,205	2,245	399,300	1,122.50
2008-03-06	2,265	2,310	2,245	2,290	279,600	1,145
2008-03-05	2,155	2,185	2,135	2,165	202,300	1,082.50
2008-03-04	2,205	2,205	2,135	2,150	177,400	1,075
2008-03-03	2,155	2,190	2,125	2,150	238,700	1,075
2008-02-29	2,315	2,330	2,230	2,275	301,400	1,137.50
2008-02-28	2,335	2,375	2,325	2,355	196,400	1,177.50
2008-02-27	2,365	2,395	2,355	2,375	340,900	1,187.50
2008-02-26	2,275	2,310	2,270	2,285	338,900	1,142.50
2008-02-25	2,240	2,250	2,185	2,205	184,200	1,102.50
2008-02-22	2,230	2,235	2,195	2,225	136,700	1,112.50
2008-02-21	2,170	2,235	2,170	2,225	178,400	1,112.50
2008-02-20	2,225	2,225	2,135	2,150	203,600	1,075
2008-02-19	2,250	2,260	2,190	2,210	175,100	1,105
2008-02-18	2,200	2,265	2,190	2,210	115,200	1,105
2008-02-15	2,220	2,230	2,160	2,190	298,500	1,095
2008-02-14	2,290	2,290	2,200	2,200	353,600	1,100
2008-02-13	2,215	2,245	2,155	2,170	236,200	1,085
2008-02-12	2,230	2,290	2,220	2,230	120,800	1,115
2008-02-08	2,280	2,325	2,260	2,270	107,100	1,135
2008-02-07	2,265	2,320	2,225	2,290	106,900	1,145
2008-02-06	2,320	2,345	2,250	2,285	237,200	1,142.50
2008-02-05	2,475	2,485	2,405	2,425	180,400	1,212.50
2008-02-04	2,495	2,510	2,435	2,450	179,800	1,225
2008-02-01	2,345	2,445	2,345	2,395	314,700	1,197.50
2008-01-31	2,235	2,415	2,230	2,365	463,100	1,182.50
2008-01-30	2,295	2,365	2,155	2,195	528,300	1,097.50
2008-01-29	2,310	2,400	2,265	2,325	218,500	1,162.50
2008-01-28	2,360	2,395	2,290	2,305	161,500	1,152.50
2008-01-25	2,380	2,400	2,340	2,400	169,100	1,200
2008-01-24	2,265	2,305	2,230	2,300	233,500	1,150
2008-01-23	2,200	2,240	2,155	2,195	210,200	1,097.50
2008-01-22	2,235	2,235	2,120	2,125	201,000	1,062.50
2008-01-21	2,315	2,345	2,245	2,250	157,800	1,125
2008-01-18	2,170	2,380	2,150	2,350	287,600	1,175
2008-01-17	2,195	2,275	2,165	2,235	351,100	1,117.50
2008-01-16	2,250	2,315	2,205	2,235	239,600	1,117.50
2008-01-15	2,415	2,455	2,340	2,365	391,800	1,182.50
2008-01-11	2,470	2,490	2,400	2,405	260,900	1,202.50
2008-01-10	2,495	2,535	2,460	2,465	233,700	1,232.50
2008-01-09	2,440	2,520	2,420	2,510	126,500	1,255
2008-01-08	2,470	2,540	2,440	2,495	139,100	1,247.50
2008-01-07	2,470	2,515	2,440	2,485	181,300	1,242.50
2008-01-04	2,620	2,680	2,520	2,525	108,000	1,262.50

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 [2008年度]

7988 (株)ニフコの時系列データ [2008年度]