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
2008-12-30906906895897130,300448.50
2008-12-29915919898912216,000456
2008-12-26900937900935139,000467.50
2008-12-25920920886900201,000450
2008-12-24919919896900227,200450
2008-12-22920923906923125,300461.50
2008-12-19907925902910298,700455
2008-12-18943955897903391,800451.50
2008-12-171,0031,008922963423,500481.50
2008-12-16971996958978397,500489
2008-12-15960977951970256,700485
2008-12-12950964930940662,000470
2008-12-11945970927959429,700479.50
2008-12-10945970930956471,600478
2008-12-09950956930949418,800474.50
2008-12-08922960908944288,400472
2008-12-05941958931937385,900468.50
2008-12-04933954904911427,300455.50
2008-12-03950966926943441,900471.50
2008-12-02964973930941223,300470.50
2008-12-019901,000957984376,500492
2008-11-28959997955988259,000494
2008-11-27940958928954564,300477
2008-11-26957958907930837,300465
2008-11-251,0601,060940977774,300488.50
2008-11-219631,000940990833,500495
2008-11-201,1681,1691,0661,070374,300535
2008-11-191,2131,2361,1701,208246,800604
2008-11-181,2321,2631,2101,233202,400616.50
2008-11-171,2411,3051,2261,252227,200626
2008-11-141,3161,3361,2591,274295,600637
2008-11-131,3151,3391,2901,300158,100650
2008-11-121,4041,4181,3661,375261,400687.50
2008-11-111,5171,5391,4651,484153,400742
2008-11-101,4811,5591,4671,497185,100748.50
2008-11-071,4701,4711,3911,438421,600719
2008-11-061,5741,5801,5311,547453,500773.50
2008-11-051,4851,6431,4731,604440,400802
2008-11-041,4131,4991,4051,464202,300732
2008-10-311,3941,4641,3401,406448,600703
2008-10-301,3011,4381,2601,435419,800717.50
2008-10-291,5971,5971,2481,283631,900641.50
2008-10-281,2601,4251,2051,413335,600706.50
2008-10-271,3371,3991,2501,251287,700625.50
2008-10-241,4631,4631,3631,376266,900688
2008-10-231,3991,4491,3671,444328,000722
2008-10-221,5701,6401,4571,479536,500739.50
2008-10-211,7601,8171,6141,660402,700830
2008-10-201,5441,6651,5221,659465,600829.50
2008-10-171,5461,5461,4821,534353,100767
2008-10-161,4771,5151,3571,435406,800717.50
2008-10-151,5101,5441,4651,537324,600768.50
2008-10-141,4431,4431,3961,442203,500721
2008-10-101,1401,2681,1401,243406,400621.50
2008-10-091,2451,3651,2451,300347,100650
2008-10-081,3601,4101,2821,295345,900647.50
2008-10-071,4051,4701,4051,440391,400720
2008-10-061,6361,6361,5291,545332,600772.50
2008-10-031,6811,7121,6491,666234,500833
2008-10-021,7851,8101,6931,711270,600855.50
2008-10-011,8341,8751,7671,785229,200892.50
2008-09-301,7901,8421,7551,827197,000913.50
2008-09-291,8761,9331,8611,871349,700935.50
2008-09-261,7901,8441,7801,824407,300912
2008-09-251,7941,8291,7451,786398,400893
2008-09-241,7301,8451,7271,803436,200901.50
2008-09-221,8101,8301,7251,737401,400868.50
2008-09-191,7301,7771,7141,750363,100875
2008-09-181,6821,6991,6341,692290,500846
2008-09-171,7991,7991,7301,740395,300870
2008-09-161,7831,8081,7371,798349,200899
2008-09-121,9671,9671,8931,933294,800966.50
2008-09-111,9702,0051,9411,947206,600973.50
2008-09-102,0452,0451,9802,010145,0001,005
2008-09-092,0952,1102,0052,010134,1001,005
2008-09-082,0902,1402,0702,080175,8001,040
2008-09-051,9962,0851,9862,070228,0001,035
2008-09-042,2102,2102,1152,145265,1001,072.50
2008-09-032,2102,2302,1802,205170,9001,102.50
2008-09-022,2752,2852,1952,210162,8001,105
2008-09-012,3352,3352,2902,295102,5001,147.50
2008-08-292,2952,3752,2952,375187,7001,187.50
2008-08-282,2852,2952,2552,29081,7001,145
2008-08-272,2902,2952,2702,28546,3001,142.50
2008-08-262,2552,3052,2452,305146,3001,152.50
2008-08-252,3152,3302,3052,31582,5001,157.50
2008-08-222,2752,2852,2502,25598,7001,127.50
2008-08-212,2702,2802,2252,24592,2001,122.50
2008-08-202,2202,2702,2202,270104,0001,135
2008-08-192,2952,2952,2452,260122,5001,130
2008-08-182,2602,3702,2602,320124,3001,160
2008-08-152,2102,2952,2102,280142,1001,140
2008-08-142,2552,2752,2402,25080,2001,125
2008-08-132,2702,2702,2302,255142,1001,127.50
2008-08-122,3352,3552,3102,31089,5001,155
2008-08-112,3252,3802,3252,36076,2001,180
2008-08-082,3402,3602,3102,330137,4001,165
2008-08-072,3602,3602,3102,325155,7001,162.50
2008-08-062,3602,3752,3152,320327,2001,160
2008-08-052,3002,3402,2752,280177,9001,140
2008-08-042,3652,3902,2902,290180,6001,145
2008-08-012,4252,4302,3402,345258,8001,172.50
2008-07-312,4902,5152,4402,465213,4001,232.50
2008-07-302,4452,4952,4402,450227,9001,225
2008-07-292,4102,4702,3702,415293,9001,207.50
2008-07-282,4152,4552,3552,370207,2001,185
2008-07-252,4802,5202,4502,495197,2001,247.50
2008-07-242,4952,5302,4702,480310,8001,240
2008-07-232,3852,4952,3852,465342,8001,232.50
2008-07-222,2902,3302,2702,310268,4001,155
2008-07-182,2602,2852,2352,250241,0001,125
2008-07-172,2502,2852,2102,235209,2001,117.50
2008-07-162,2752,3352,2302,255259,6001,127.50
2008-07-152,3152,3302,2802,320156,3001,160
2008-07-142,3002,3802,3002,335173,0001,167.50
2008-07-112,3402,3752,3102,330211,6001,165
2008-07-102,3652,3902,3602,36586,6001,182.50
2008-07-092,3952,4152,3552,355150,4001,177.50
2008-07-082,4152,4202,3702,375121,6001,187.50
2008-07-072,5052,5052,4102,435217,4001,217.50
2008-07-042,5302,5302,4802,500172,1001,250
2008-07-032,4902,5152,4452,510187,6001,255
2008-07-022,5402,5502,4552,460151,8001,230
2008-07-012,5102,5652,4902,500170,9001,250
2008-06-302,5052,5302,4902,505121,7001,252.50
2008-06-272,4052,4702,4002,445336,2001,222.50
2008-06-262,5152,5302,4752,500125,4001,250
2008-06-252,4902,5102,4452,495136,7001,247.50
2008-06-242,5152,5402,4852,495200,7001,247.50
2008-06-232,4252,5052,4202,485106,8001,242.50
2008-06-202,5202,5202,4752,475105,8001,237.50
2008-06-192,5402,5402,4602,480132,2001,240
2008-06-182,5152,5402,4902,525154,8001,262.50
2008-06-172,5252,5552,5102,540107,3001,270
2008-06-162,5352,5652,5002,525140,7001,262.50
2008-06-132,4452,5102,4452,495194,0001,247.50
2008-06-122,4752,4752,4202,430244,5001,215
2008-06-112,4502,4802,4252,470131,4001,235
2008-06-102,4652,4802,4352,43597,1001,217.50
2008-06-092,4252,4702,4202,430111,9001,215
2008-06-062,5102,5252,4352,440183,3001,220
2008-06-052,4602,4902,4452,49072,5001,245
2008-06-042,4602,4852,4352,470114,5001,235
2008-06-032,4252,4452,4002,420305,1001,210
2008-06-022,4752,5052,4352,490133,7001,245
2008-05-302,4452,4752,4052,475239,2001,237.50
2008-05-292,3702,4252,3302,405249,3001,202.50
2008-05-282,3452,3552,2852,300304,0001,150
2008-05-272,3302,3602,3202,35072,9001,175
2008-05-262,4002,4002,3202,330141,1001,165
2008-05-232,4352,4452,3952,395165,6001,197.50
2008-05-222,3902,4102,3452,400104,0001,200
2008-05-212,4252,4352,3652,385150,5001,192.50
2008-05-202,4452,4602,3802,420221,7001,210
2008-05-192,3902,4502,3602,440280,8001,220
2008-05-162,3902,3902,3052,375274,2001,187.50
2008-05-152,3552,4752,3552,405437,4001,202.50
2008-05-142,2952,3352,2902,315120,0001,157.50
2008-05-132,2302,2602,2152,25555,8001,127.50
2008-05-122,2202,2502,2152,24090,6001,120
2008-05-092,3052,3102,2252,260239,7001,130
2008-05-082,3052,3602,2652,325210,5001,162.50
2008-05-072,4502,4502,3152,375198,7001,187.50
2008-05-022,2802,3152,2552,310182,9001,155
2008-05-012,2252,2602,2252,240103,0001,120
2008-04-302,2552,2752,2202,240209,7001,120
2008-04-282,2502,2752,2302,255106,6001,127.50
2008-04-252,2452,2652,2252,245173,2001,122.50
2008-04-242,2452,2452,2102,22084,6001,110
2008-04-232,2502,2502,2152,245106,2001,122.50
2008-04-222,2502,2552,1902,240201,3001,120
2008-04-212,2152,2552,1652,250217,3001,125
2008-04-182,2152,2152,1502,200102,6001,100
2008-04-172,2402,2452,1902,20578,8001,102.50
2008-04-162,1852,2102,1852,21074,1001,105
2008-04-152,1852,1952,1402,160131,7001,080
2008-04-142,1802,2002,1602,185141,3001,092.50
2008-04-112,1652,2052,1302,190149,5001,095
2008-04-102,1402,1602,1152,130120,0001,065
2008-04-092,2452,2552,1902,21064,3001,105
2008-04-082,2602,2752,2302,245102,4001,122.50
2008-04-072,2652,3152,2452,300135,3001,150
2008-04-042,2902,3152,2852,290115,0001,145
2008-04-032,3002,3302,2702,330156,3001,165
2008-04-022,3152,3452,2702,295196,8001,147.50
2008-04-012,2902,3302,2552,280217,3001,140
2008-03-312,3302,3352,2602,295231,9001,147.50
2008-03-282,2902,3602,2552,360146,5001,180
2008-03-272,3002,3552,2852,330155,5001,165
2008-03-262,2902,3452,2902,330117,2001,165
2008-03-252,3802,4102,3252,360255,3001,180
2008-03-242,3052,3452,2652,285117,9001,142.50
2008-03-212,2002,3052,1902,295211,3001,147.50
2008-03-192,2252,2352,1602,195180,8001,097.50
2008-03-182,1302,1652,1002,145196,7001,072.50
2008-03-172,1502,1652,0952,140208,6001,070
2008-03-142,2352,2402,1602,180247,7001,090
2008-03-132,2902,2902,2252,240191,6001,120
2008-03-122,3002,3452,2802,290258,9001,145
2008-03-112,1352,2752,1102,255377,4001,127.50
2008-03-102,2402,2902,1052,130435,5001,065
2008-03-072,2302,2752,2052,245399,3001,122.50
2008-03-062,2652,3102,2452,290279,6001,145
2008-03-052,1552,1852,1352,165202,3001,082.50
2008-03-042,2052,2052,1352,150177,4001,075
2008-03-032,1552,1902,1252,150238,7001,075
2008-02-292,3152,3302,2302,275301,4001,137.50
2008-02-282,3352,3752,3252,355196,4001,177.50
2008-02-272,3652,3952,3552,375340,9001,187.50
2008-02-262,2752,3102,2702,285338,9001,142.50
2008-02-252,2402,2502,1852,205184,2001,102.50
2008-02-222,2302,2352,1952,225136,7001,112.50
2008-02-212,1702,2352,1702,225178,4001,112.50
2008-02-202,2252,2252,1352,150203,6001,075
2008-02-192,2502,2602,1902,210175,1001,105
2008-02-182,2002,2652,1902,210115,2001,105
2008-02-152,2202,2302,1602,190298,5001,095
2008-02-142,2902,2902,2002,200353,6001,100
2008-02-132,2152,2452,1552,170236,2001,085
2008-02-122,2302,2902,2202,230120,8001,115
2008-02-082,2802,3252,2602,270107,1001,135
2008-02-072,2652,3202,2252,290106,9001,145
2008-02-062,3202,3452,2502,285237,2001,142.50
2008-02-052,4752,4852,4052,425180,4001,212.50
2008-02-042,4952,5102,4352,450179,8001,225
2008-02-012,3452,4452,3452,395314,7001,197.50
2008-01-312,2352,4152,2302,365463,1001,182.50
2008-01-302,2952,3652,1552,195528,3001,097.50
2008-01-292,3102,4002,2652,325218,5001,162.50
2008-01-282,3602,3952,2902,305161,5001,152.50
2008-01-252,3802,4002,3402,400169,1001,200
2008-01-242,2652,3052,2302,300233,5001,150
2008-01-232,2002,2402,1552,195210,2001,097.50
2008-01-222,2352,2352,1202,125201,0001,062.50
2008-01-212,3152,3452,2452,250157,8001,125
2008-01-182,1702,3802,1502,350287,6001,175
2008-01-172,1952,2752,1652,235351,1001,117.50
2008-01-162,2502,3152,2052,235239,6001,117.50
2008-01-152,4152,4552,3402,365391,8001,182.50
2008-01-112,4702,4902,4002,405260,9001,202.50
2008-01-102,4952,5352,4602,465233,7001,232.50
2008-01-092,4402,5202,4202,510126,5001,255
2008-01-082,4702,5402,4402,495139,1001,247.50
2008-01-072,4702,5152,4402,485181,3001,242.50
2008-01-042,6202,6802,5202,525108,0001,262.50

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