7988 (株)ニフコの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,206	2,212	2,188	2,201	165,100	1,100.50
2010-12-29	2,192	2,208	2,191	2,205	142,600	1,102.50
2010-12-28	2,195	2,202	2,171	2,192	93,900	1,096
2010-12-27	2,165	2,197	2,160	2,185	123,200	1,092.50
2010-12-24	2,197	2,200	2,172	2,180	163,800	1,090
2010-12-22	2,202	2,244	2,160	2,175	414,600	1,087.50
2010-12-21	2,227	2,249	2,218	2,230	225,100	1,115
2010-12-20	2,302	2,302	2,174	2,207	574,300	1,103.50
2010-12-17	2,327	2,346	2,300	2,307	291,100	1,153.50
2010-12-16	2,364	2,364	2,327	2,336	165,400	1,168
2010-12-15	2,370	2,384	2,340	2,375	210,200	1,187.50
2010-12-14	2,345	2,366	2,338	2,352	258,800	1,176
2010-12-13	2,286	2,328	2,282	2,328	162,000	1,164
2010-12-10	2,302	2,326	2,260	2,286	314,700	1,143
2010-12-09	2,323	2,372	2,320	2,334	238,600	1,167
2010-12-08	2,319	2,323	2,294	2,305	123,100	1,152.50
2010-12-07	2,287	2,323	2,284	2,303	266,000	1,151.50
2010-12-06	2,286	2,295	2,267	2,281	167,800	1,140.50
2010-12-03	2,295	2,309	2,276	2,284	236,100	1,142
2010-12-02	2,260	2,285	2,260	2,280	225,500	1,140
2010-12-01	2,242	2,242	2,201	2,234	286,700	1,117
2010-11-30	2,239	2,249	2,204	2,204	191,700	1,102
2010-11-29	2,261	2,275	2,214	2,238	243,600	1,119
2010-11-26	2,258	2,262	2,228	2,228	140,200	1,114
2010-11-25	2,255	2,266	2,214	2,250	256,300	1,125
2010-11-24	2,237	2,277	2,220	2,253	318,700	1,126.50
2010-11-22	2,239	2,276	2,213	2,259	277,000	1,129.50
2010-11-19	2,300	2,300	2,207	2,220	274,100	1,110
2010-11-18	2,220	2,260	2,196	2,260	342,700	1,130
2010-11-17	2,147	2,217	2,140	2,210	247,000	1,105
2010-11-16	2,169	2,180	2,139	2,146	139,300	1,073
2010-11-15	2,135	2,162	2,133	2,153	165,500	1,076.50
2010-11-12	2,219	2,219	2,154	2,154	217,400	1,077
2010-11-11	2,180	2,233	2,177	2,225	464,200	1,112.50
2010-11-10	2,115	2,175	2,115	2,173	261,700	1,086.50
2010-11-09	2,131	2,154	2,118	2,132	163,600	1,066
2010-11-08	2,072	2,166	2,057	2,160	387,900	1,080
2010-11-05	2,040	2,067	2,035	2,064	282,700	1,032
2010-11-04	2,011	2,042	1,976	2,002	236,400	1,001
2010-11-02	2,010	2,010	1,983	1,999	218,700	999.50
2010-11-01	2,008	2,023	1,986	1,998	274,200	999
2010-10-29	1,960	2,029	1,959	2,027	345,100	1,013.50
2010-10-28	1,966	2,010	1,950	1,970	574,700	985
2010-10-27	1,938	1,981	1,929	1,965	286,000	982.50
2010-10-26	1,916	1,941	1,907	1,913	228,100	956.50
2010-10-25	1,951	1,955	1,923	1,934	255,200	967
2010-10-22	1,946	1,972	1,939	1,961	178,700	980.50
2010-10-21	1,960	1,976	1,946	1,959	206,900	979.50
2010-10-20	1,948	1,966	1,931	1,963	109,900	981.50
2010-10-19	1,953	1,985	1,948	1,979	153,200	989.50
2010-10-18	1,981	1,988	1,953	1,966	145,800	983
2010-10-15	1,959	1,981	1,946	1,976	139,200	988
2010-10-14	1,962	1,973	1,946	1,958	209,800	979
2010-10-13	1,935	1,987	1,935	1,961	295,900	980.50
2010-10-12	1,985	1,985	1,889	1,906	216,100	953
2010-10-08	2,000	2,005	1,964	1,972	363,900	986
2010-10-07	2,037	2,047	2,011	2,024	188,400	1,012
2010-10-06	2,068	2,070	2,044	2,054	156,000	1,027
2010-10-05	2,016	2,070	2,016	2,049	250,100	1,024.50
2010-10-04	2,012	2,050	1,996	2,036	169,700	1,018
2010-10-01	2,031	2,031	1,989	2,007	142,300	1,003.50
2010-09-30	2,011	2,030	1,911	2,005	183,100	1,002.50
2010-09-29	2,008	2,026	1,994	2,020	172,900	1,010
2010-09-28	2,008	2,021	1,995	2,008	69,100	1,004
2010-09-27	1,992	2,026	1,982	2,026	86,800	1,013
2010-09-24	1,975	2,011	1,963	1,986	193,100	993
2010-09-22	2,000	2,005	1,975	1,975	96,700	987.50
2010-09-21	2,030	2,037	1,995	2,000	82,000	1,000
2010-09-17	2,018	2,046	2,007	2,024	162,700	1,012
2010-09-16	2,000	2,017	1,985	2,013	171,900	1,006.50
2010-09-15	1,950	2,000	1,937	1,986	188,400	993
2010-09-14	1,969	1,975	1,935	1,962	158,800	981
2010-09-13	1,964	1,964	1,927	1,953	135,600	976.50
2010-09-10	1,960	1,964	1,935	1,952	188,200	976
2010-09-09	1,930	1,965	1,912	1,957	195,600	978.50
2010-09-08	1,907	1,914	1,890	1,910	90,800	955
2010-09-07	1,943	1,971	1,937	1,949	81,100	974.50
2010-09-06	1,930	1,962	1,920	1,955	112,600	977.50
2010-09-03	1,883	1,924	1,872	1,904	144,300	952
2010-09-02	1,899	1,900	1,866	1,882	188,800	941
2010-09-01	1,860	1,869	1,848	1,862	207,400	931
2010-08-31	1,911	1,930	1,864	1,867	180,900	933.50
2010-08-30	1,952	1,984	1,924	1,932	234,100	966
2010-08-27	1,857	1,929	1,850	1,920	158,200	960
2010-08-26	1,848	1,865	1,831	1,860	160,500	930
2010-08-25	1,820	1,870	1,817	1,851	197,500	925.50
2010-08-24	1,845	1,860	1,806	1,850	222,600	925
2010-08-23	1,896	1,902	1,860	1,860	148,400	930
2010-08-20	1,917	1,918	1,877	1,910	225,500	955
2010-08-19	1,928	1,948	1,923	1,946	139,300	973
2010-08-18	1,895	1,929	1,870	1,924	225,500	962
2010-08-17	1,860	1,886	1,856	1,869	103,300	934.50
2010-08-16	1,878	1,878	1,855	1,864	119,600	932
2010-08-13	1,878	1,896	1,856	1,885	178,700	942.50
2010-08-12	1,852	1,880	1,852	1,877	121,800	938.50
2010-08-11	1,957	1,957	1,882	1,891	191,500	945.50
2010-08-10	1,968	2,000	1,944	1,964	161,100	982
2010-08-09	1,968	1,986	1,942	1,958	133,900	979
2010-08-06	1,980	2,003	1,970	1,999	145,600	999.50
2010-08-05	2,002	2,025	1,980	1,994	80,300	997
2010-08-04	2,011	2,011	1,953	1,969	266,500	984.50
2010-08-03	2,035	2,036	1,990	2,011	184,100	1,005.50
2010-08-02	1,980	2,027	1,975	1,989	316,100	994.50
2010-07-30	2,000	2,004	1,944	1,966	443,800	983
2010-07-29	1,992	2,055	1,988	2,020	393,700	1,010
2010-07-28	1,937	1,999	1,934	1,998	203,700	999
2010-07-27	1,914	1,941	1,892	1,923	145,100	961.50
2010-07-26	1,916	1,926	1,887	1,904	112,300	952
2010-07-23	1,890	1,908	1,866	1,885	209,100	942.50
2010-07-22	1,882	1,904	1,855	1,860	210,300	930
2010-07-21	1,929	1,936	1,878	1,882	263,000	941
2010-07-20	1,876	1,965	1,876	1,928	175,400	964
2010-07-16	1,961	1,967	1,901	1,916	143,900	958
2010-07-15	1,990	1,996	1,970	1,983	126,200	991.50
2010-07-14	1,991	2,023	1,979	2,005	131,600	1,002.50
2010-07-13	2,002	2,003	1,951	1,956	151,400	978
2010-07-12	1,972	2,031	1,965	2,005	287,000	1,002.50
2010-07-09	1,954	1,957	1,919	1,943	141,000	971.50
2010-07-08	1,923	1,947	1,910	1,946	117,200	973
2010-07-07	1,906	1,911	1,861	1,883	172,000	941.50
2010-07-06	1,858	1,945	1,852	1,924	202,100	962
2010-07-05	1,865	1,879	1,855	1,863	93,700	931.50
2010-07-02	1,888	1,891	1,844	1,879	201,500	939.50
2010-07-01	1,847	1,856	1,820	1,834	228,200	917
2010-06-30	1,851	1,864	1,834	1,848	206,200	924
2010-06-29	1,926	1,948	1,894	1,902	361,900	951
2010-06-28	1,915	1,920	1,902	1,909	145,600	954.50
2010-06-25	1,932	1,932	1,881	1,899	289,300	949.50
2010-06-24	1,935	1,984	1,931	1,972	152,100	986
2010-06-23	1,937	1,948	1,912	1,936	139,200	968
2010-06-22	1,949	1,980	1,943	1,974	191,900	987
2010-06-21	1,933	1,967	1,932	1,947	227,100	973.50
2010-06-18	1,953	1,971	1,914	1,924	266,400	962
2010-06-17	1,982	1,982	1,948	1,957	101,800	978.50
2010-06-16	1,969	1,985	1,956	1,981	129,600	990.50
2010-06-15	1,947	1,948	1,908	1,929	249,900	964.50
2010-06-14	1,933	1,970	1,927	1,965	124,200	982.50
2010-06-11	1,911	1,942	1,895	1,925	247,700	962.50
2010-06-10	1,851	1,875	1,832	1,871	195,400	935.50
2010-06-09	1,850	1,859	1,835	1,850	240,300	925
2010-06-08	1,810	1,861	1,810	1,847	160,500	923.50
2010-06-07	1,850	1,858	1,833	1,839	304,600	919.50
2010-06-04	1,864	1,899	1,836	1,877	157,700	938.50
2010-06-03	1,852	1,882	1,832	1,880	232,500	940
2010-06-02	1,797	1,857	1,789	1,835	666,100	917.50
2010-06-01	1,880	1,888	1,818	1,819	388,500	909.50
2010-05-31	1,871	1,913	1,871	1,900	194,000	950
2010-05-28	1,905	1,923	1,870	1,890	226,600	945
2010-05-27	1,792	1,869	1,789	1,865	346,400	932.50
2010-05-26	1,832	1,851	1,824	1,827	625,200	913.50
2010-05-25	1,855	1,857	1,794	1,801	376,700	900.50
2010-05-24	1,891	1,900	1,854	1,864	385,800	932
2010-05-21	1,914	1,962	1,881	1,893	347,100	946.50
2010-05-20	2,009	2,013	1,967	1,977	153,000	988.50
2010-05-19	2,000	2,008	1,981	2,005	352,400	1,002.50
2010-05-18	2,080	2,080	2,013	2,019	206,100	1,009.50
2010-05-17	2,052	2,088	2,043	2,080	569,800	1,040
2010-05-14	2,110	2,121	2,066	2,090	257,100	1,045
2010-05-13	2,106	2,149	2,085	2,128	435,900	1,064
2010-05-12	2,070	2,094	2,047	2,065	396,800	1,032.50
2010-05-11	2,069	2,090	2,040	2,076	638,400	1,038
2010-05-10	1,990	2,069	1,990	2,033	289,500	1,016.50
2010-05-07	2,022	2,032	2,000	2,011	301,800	1,005.50
2010-05-06	2,055	2,080	2,031	2,072	361,000	1,036
2010-04-30	2,099	2,132	2,087	2,105	382,100	1,052.50
2010-04-28	2,051	2,075	2,034	2,056	433,100	1,028
2010-04-27	2,053	2,087	2,040	2,081	152,400	1,040.50
2010-04-26	2,045	2,070	2,039	2,052	153,900	1,026
2010-04-23	2,025	2,025	2,001	2,024	201,900	1,012
2010-04-22	2,015	2,042	1,996	2,037	328,700	1,018.50
2010-04-21	1,977	2,014	1,970	2,010	244,400	1,005
2010-04-20	1,960	1,984	1,938	1,955	376,600	977.50
2010-04-19	1,976	1,992	1,950	1,960	306,100	980
2010-04-16	2,050	2,055	2,003	2,026	250,100	1,013
2010-04-15	2,062	2,068	2,037	2,041	318,900	1,020.50
2010-04-14	2,081	2,092	2,047	2,083	154,900	1,041.50
2010-04-13	2,104	2,107	2,063	2,083	181,100	1,041.50
2010-04-12	2,110	2,124	2,097	2,103	139,200	1,051.50
2010-04-09	2,105	2,111	2,093	2,107	109,400	1,053.50
2010-04-08	2,134	2,143	2,107	2,110	165,600	1,055
2010-04-07	2,168	2,181	2,143	2,156	250,000	1,078
2010-04-06	2,195	2,195	2,139	2,157	333,400	1,078.50
2010-04-05	2,136	2,170	2,135	2,166	236,400	1,083
2010-04-02	2,120	2,124	2,080	2,113	309,600	1,056.50
2010-04-01	2,124	2,144	2,105	2,128	334,400	1,064
2010-03-31	2,183	2,185	2,148	2,150	218,400	1,075
2010-03-30	2,150	2,180	2,115	2,172	252,800	1,086
2010-03-29	2,154	2,158	2,141	2,147	120,600	1,073.50
2010-03-26	2,154	2,162	2,131	2,159	281,500	1,079.50
2010-03-25	2,132	2,159	2,108	2,147	366,800	1,073.50
2010-03-24	2,123	2,127	2,076	2,100	322,400	1,050
2010-03-23	2,095	2,097	2,071	2,080	286,400	1,040
2010-03-19	2,030	2,075	2,030	2,073	178,000	1,036.50
2010-03-18	2,050	2,050	2,025	2,028	209,400	1,014
2010-03-17	2,035	2,058	2,035	2,051	213,000	1,025.50
2010-03-16	2,040	2,061	2,032	2,035	180,600	1,017.50
2010-03-15	2,050	2,067	2,031	2,049	423,800	1,024.50
2010-03-12	2,080	2,086	2,033	2,044	744,300	1,022
2010-03-11	2,110	2,124	2,092	2,100	334,500	1,050
2010-03-10	2,155	2,162	2,103	2,107	427,300	1,053.50
2010-03-09	2,192	2,194	2,159	2,165	307,900	1,082.50
2010-03-08	2,190	2,212	2,170	2,196	253,900	1,098
2010-03-05	2,170	2,195	2,137	2,154	341,200	1,077
2010-03-04	2,190	2,199	2,158	2,168	415,800	1,084
2010-03-03	2,137	2,191	2,126	2,189	411,800	1,094.50
2010-03-02	2,095	2,143	2,091	2,142	544,600	1,071
2010-03-01	2,012	2,093	2,008	2,076	418,100	1,038
2010-02-26	1,959	2,009	1,949	2,004	355,700	1,002
2010-02-25	1,996	2,006	1,954	1,967	245,300	983.50
2010-02-24	1,977	1,977	1,947	1,958	219,000	979
2010-02-23	2,010	2,027	1,974	1,986	140,000	993
2010-02-22	2,000	2,031	1,984	2,000	218,500	1,000
2010-02-19	1,968	1,999	1,943	1,949	246,000	974.50
2010-02-18	2,017	2,017	1,972	1,988	258,000	994
2010-02-17	1,996	2,018	1,977	2,016	423,700	1,008
2010-02-16	1,920	1,943	1,917	1,932	151,300	966
2010-02-15	1,948	1,949	1,901	1,931	195,100	965.50
2010-02-12	1,932	1,946	1,872	1,945	336,200	972.50
2010-02-10	1,934	1,955	1,911	1,912	213,100	956
2010-02-09	1,914	1,917	1,846	1,903	387,100	951.50
2010-02-08	1,967	1,982	1,941	1,954	347,300	977
2010-02-05	1,909	1,985	1,900	1,966	558,800	983
2010-02-04	1,964	1,970	1,907	1,937	367,700	968.50
2010-02-03	2,027	2,066	2,002	2,022	471,900	1,011
2010-02-02	1,907	1,963	1,889	1,947	399,000	973.50
2010-02-01	1,893	1,961	1,844	1,947	694,700	973.50
2010-01-29	1,955	2,044	1,939	1,973	615,600	986.50
2010-01-28	1,859	1,911	1,833	1,902	206,400	951
2010-01-27	1,870	1,884	1,829	1,830	247,300	915
2010-01-26	1,900	1,934	1,870	1,871	149,500	935.50
2010-01-25	1,905	1,916	1,890	1,903	165,000	951.50
2010-01-22	1,929	1,950	1,913	1,942	251,800	971
2010-01-21	1,952	1,998	1,951	1,987	217,400	993.50
2010-01-20	2,010	2,019	1,946	1,952	303,700	976
2010-01-19	2,036	2,036	1,980	2,000	196,900	1,000
2010-01-18	2,015	2,034	1,998	2,020	481,800	1,010
2010-01-15	2,040	2,094	2,016	2,075	477,800	1,037.50
2010-01-14	2,071	2,103	2,026	2,038	540,000	1,019
2010-01-13	1,920	1,938	1,900	1,902	141,000	951
2010-01-12	1,915	1,939	1,896	1,919	125,300	959.50
2010-01-08	1,906	1,921	1,877	1,901	174,500	950.50
2010-01-07	1,888	1,918	1,879	1,909	322,800	954.50
2010-01-06	1,859	1,871	1,833	1,860	133,300	930
2010-01-05	1,888	1,915	1,850	1,864	269,100	932
2010-01-04	1,875	1,884	1,856	1,870	106,600	935

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 [2010年度]

7988 (株)ニフコの時系列データ [2010年度]