7988 (株)ニフコの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,130	2,151	2,128	2,151	58,400	1,075.50
2011-12-29	2,107	2,133	2,090	2,129	90,800	1,064.50
2011-12-28	2,123	2,127	2,114	2,121	58,900	1,060.50
2011-12-27	2,111	2,122	2,098	2,122	54,700	1,061
2011-12-26	2,122	2,140	2,108	2,132	51,000	1,066
2011-12-22	2,125	2,125	2,100	2,118	118,600	1,059
2011-12-21	2,113	2,120	2,095	2,107	92,100	1,053.50
2011-12-20	2,080	2,114	2,072	2,095	114,700	1,047.50
2011-12-19	2,063	2,074	2,035	2,067	198,300	1,033.50
2011-12-16	2,086	2,086	2,062	2,073	177,100	1,036.50
2011-12-15	2,167	2,167	2,073	2,082	145,800	1,041
2011-12-14	2,109	2,134	2,109	2,121	74,100	1,060.50
2011-12-13	2,109	2,149	2,109	2,124	226,400	1,062
2011-12-12	2,141	2,154	2,125	2,141	106,300	1,070.50
2011-12-09	2,092	2,115	2,065	2,110	406,500	1,055
2011-12-08	2,171	2,175	2,107	2,137	128,900	1,068.50
2011-12-07	2,131	2,174	2,131	2,166	173,100	1,083
2011-12-06	2,117	2,119	2,089	2,100	85,300	1,050
2011-12-05	2,113	2,137	2,102	2,127	190,900	1,063.50
2011-12-02	2,120	2,174	2,093	2,112	335,600	1,056
2011-12-01	2,102	2,137	2,102	2,118	153,600	1,059
2011-11-30	2,093	2,093	2,040	2,073	122,500	1,036.50
2011-11-29	2,045	2,094	2,027	2,092	123,800	1,046
2011-11-28	2,018	2,041	1,988	2,019	149,800	1,009.50
2011-11-25	1,998	2,008	1,976	1,999	208,500	999.50
2011-11-24	1,958	2,000	1,956	1,968	159,900	984
2011-11-22	1,969	2,004	1,963	1,987	131,400	993.50
2011-11-21	1,984	1,987	1,955	1,982	163,700	991
2011-11-18	1,946	1,985	1,940	1,982	301,600	991
2011-11-17	1,937	1,985	1,929	1,952	130,100	976
2011-11-16	1,957	1,974	1,932	1,938	65,200	969
2011-11-15	1,977	1,982	1,950	1,957	113,100	978.50
2011-11-14	2,000	2,004	1,972	1,996	160,500	998
2011-11-11	1,995	2,005	1,962	1,968	275,500	984
2011-11-10	1,960	1,973	1,937	1,967	130,600	983.50
2011-11-09	1,990	2,000	1,964	1,997	165,500	998.50
2011-11-08	2,010	2,015	1,964	1,972	180,300	986
2011-11-07	2,030	2,030	1,998	2,028	133,900	1,014
2011-11-04	2,020	2,045	2,004	2,033	207,000	1,016.50
2011-11-02	2,029	2,034	1,973	2,019	202,900	1,009.50
2011-11-01	2,081	2,100	2,056	2,084	224,500	1,042
2011-10-31	2,089	2,130	2,069	2,080	274,600	1,040
2011-10-28	2,012	2,140	2,010	2,088	612,300	1,044
2011-10-27	1,980	2,025	1,966	2,022	214,700	1,011
2011-10-26	2,008	2,018	1,962	1,999	180,800	999.50
2011-10-25	2,070	2,070	2,020	2,046	102,300	1,023
2011-10-24	2,047	2,066	2,028	2,051	82,300	1,025.50
2011-10-21	1,999	2,034	1,999	2,018	63,000	1,009
2011-10-20	2,024	2,024	1,972	2,002	58,300	1,001
2011-10-19	2,061	2,061	1,998	2,023	65,900	1,011.50
2011-10-18	2,023	2,032	2,010	2,023	57,000	1,011.50
2011-10-17	2,058	2,058	2,029	2,040	119,600	1,020
2011-10-14	2,028	2,041	2,010	2,023	142,100	1,011.50
2011-10-13	2,041	2,064	2,000	2,037	140,600	1,018.50
2011-10-12	2,000	2,022	1,974	2,004	100,500	1,002
2011-10-11	2,020	2,029	1,986	2,000	155,400	1,000
2011-10-07	1,947	1,966	1,926	1,940	104,500	970
2011-10-06	1,900	1,936	1,900	1,925	96,100	962.50
2011-10-05	1,933	1,933	1,889	1,893	143,500	946.50
2011-10-04	1,934	1,934	1,904	1,917	126,500	958.50
2011-10-03	1,962	1,975	1,909	1,954	165,600	977
2011-09-30	2,015	2,026	1,957	2,003	233,200	1,001.50
2011-09-29	1,964	2,006	1,954	2,006	111,300	1,003
2011-09-28	1,975	2,008	1,953	1,968	166,500	984
2011-09-27	1,926	1,962	1,924	1,958	155,100	979
2011-09-26	1,935	1,951	1,881	1,904	209,400	952
2011-09-22	1,948	1,951	1,907	1,923	138,400	961.50
2011-09-21	1,928	1,958	1,928	1,947	89,600	973.50
2011-09-20	1,975	1,989	1,921	1,929	125,500	964.50
2011-09-16	1,910	2,170	1,905	2,021	218,700	1,010.50
2011-09-15	1,902	1,919	1,881	1,903	128,900	951.50
2011-09-14	1,909	1,934	1,861	1,863	107,000	931.50
2011-09-13	1,898	1,918	1,874	1,900	117,400	950
2011-09-12	1,842	1,869	1,836	1,869	93,500	934.50
2011-09-09	1,908	1,930	1,892	1,901	132,200	950.50
2011-09-08	1,908	1,932	1,889	1,900	73,000	950
2011-09-07	1,889	1,903	1,861	1,886	217,400	943
2011-09-06	1,911	1,911	1,845	1,848	131,500	924
2011-09-05	1,933	1,937	1,899	1,910	76,700	955
2011-09-02	1,945	1,987	1,940	1,963	185,000	981.50
2011-09-01	1,964	1,986	1,950	1,973	122,400	986.50
2011-08-31	1,910	1,946	1,891	1,939	191,300	969.50
2011-08-30	1,875	1,917	1,871	1,909	183,100	954.50
2011-08-29	1,855	1,883	1,819	1,860	136,600	930
2011-08-26	1,827	1,859	1,827	1,855	147,900	927.50
2011-08-25	1,801	1,862	1,801	1,831	171,200	915.50
2011-08-24	1,822	1,828	1,751	1,767	251,800	883.50
2011-08-23	1,769	1,818	1,753	1,795	253,100	897.50
2011-08-22	1,804	1,814	1,695	1,748	354,800	874
2011-08-19	1,820	1,846	1,799	1,806	204,100	903
2011-08-18	1,912	1,912	1,855	1,863	85,200	931.50
2011-08-17	1,930	1,931	1,903	1,927	89,600	963.50
2011-08-16	1,915	1,940	1,914	1,935	123,400	967.50
2011-08-15	1,930	1,930	1,893	1,915	119,700	957.50
2011-08-12	1,926	1,950	1,905	1,914	272,000	957
2011-08-11	1,904	1,930	1,884	1,922	173,300	961
2011-08-10	1,985	1,985	1,931	1,939	139,100	969.50
2011-08-09	1,900	1,950	1,886	1,945	244,500	972.50
2011-08-08	1,950	1,969	1,924	1,938	163,800	969
2011-08-05	1,993	2,019	1,974	1,990	193,600	995
2011-08-04	2,087	2,109	2,081	2,085	156,600	1,042.50
2011-08-03	2,100	2,115	2,095	2,113	183,000	1,056.50
2011-08-02	2,072	2,132	2,054	2,126	217,300	1,063
2011-08-01	2,070	2,128	2,051	2,122	199,600	1,061
2011-07-29	2,104	2,114	2,066	2,070	85,500	1,035
2011-07-28	2,086	2,116	2,077	2,103	151,100	1,051.50
2011-07-27	2,130	2,145	2,096	2,130	145,200	1,065
2011-07-26	2,147	2,160	2,143	2,150	150,700	1,075
2011-07-25	2,159	2,159	2,137	2,149	79,100	1,074.50
2011-07-22	2,158	2,160	2,141	2,156	93,900	1,078
2011-07-21	2,141	2,141	2,115	2,132	70,300	1,066
2011-07-20	2,154	2,157	2,130	2,142	103,700	1,071
2011-07-19	2,135	2,152	2,124	2,143	124,000	1,071.50
2011-07-15	2,118	2,137	2,116	2,137	85,700	1,068.50
2011-07-14	2,099	2,133	2,082	2,115	105,000	1,057.50
2011-07-13	2,108	2,129	2,103	2,122	97,500	1,061
2011-07-12	2,101	2,116	2,089	2,108	79,100	1,054
2011-07-11	2,114	2,133	2,111	2,130	64,700	1,065
2011-07-08	2,132	2,141	2,125	2,132	152,100	1,066
2011-07-07	2,155	2,156	2,124	2,132	121,900	1,066
2011-07-06	2,131	2,157	2,102	2,157	125,000	1,078.50
2011-07-05	2,124	2,143	2,117	2,139	93,900	1,069.50
2011-07-04	2,164	2,164	2,130	2,141	107,000	1,070.50
2011-07-01	2,150	2,158	2,118	2,135	136,000	1,067.50
2011-06-30	2,127	2,130	2,104	2,124	96,900	1,062
2011-06-29	2,124	2,125	2,103	2,119	101,300	1,059.50
2011-06-28	2,103	2,117	2,090	2,094	165,500	1,047
2011-06-27	2,108	2,110	2,074	2,079	171,300	1,039.50
2011-06-24	2,050	2,141	2,040	2,132	367,500	1,066
2011-06-23	2,071	2,104	2,069	2,085	78,900	1,042.50
2011-06-22	2,051	2,103	2,041	2,090	203,300	1,045
2011-06-21	2,028	2,053	2,017	2,053	139,100	1,026.50
2011-06-20	2,003	2,035	1,994	2,009	169,300	1,004.50
2011-06-17	2,040	2,040	1,997	2,016	219,900	1,008
2011-06-16	2,038	2,046	2,021	2,031	175,400	1,015.50
2011-06-15	2,055	2,055	2,015	2,041	212,300	1,020.50
2011-06-14	2,049	2,054	2,021	2,040	180,800	1,020
2011-06-13	2,043	2,056	2,025	2,042	101,600	1,021
2011-06-10	2,032	2,055	2,024	2,044	249,600	1,022
2011-06-09	2,055	2,055	2,022	2,039	177,600	1,019.50
2011-06-08	2,029	2,061	2,029	2,054	138,500	1,027
2011-06-07	2,024	2,043	2,015	2,041	109,500	1,020.50
2011-06-06	2,057	2,057	2,010	2,025	143,300	1,012.50
2011-06-03	2,071	2,088	2,058	2,069	261,500	1,034.50
2011-06-02	2,020	2,068	2,019	2,067	232,300	1,033.50
2011-06-01	2,045	2,077	2,018	2,074	152,800	1,037
2011-05-31	2,026	2,044	2,022	2,033	124,800	1,016.50
2011-05-30	2,010	2,055	1,988	2,029	158,700	1,014.50
2011-05-27	1,999	2,029	1,983	2,010	171,800	1,005
2011-05-26	1,970	2,004	1,958	1,998	170,900	999
2011-05-25	1,997	1,997	1,955	1,972	197,900	986
2011-05-24	1,991	2,006	1,976	1,996	150,000	998
2011-05-23	1,990	2,025	1,963	1,990	203,800	995
2011-05-20	2,074	2,074	2,025	2,025	227,800	1,012.50
2011-05-19	2,045	2,080	2,040	2,073	302,000	1,036.50
2011-05-18	1,986	2,040	1,971	2,032	174,300	1,016
2011-05-17	1,966	1,995	1,964	1,985	184,900	992.50
2011-05-16	1,976	1,991	1,955	1,964	198,100	982
2011-05-13	2,030	2,037	1,943	1,974	244,200	987
2011-05-12	2,040	2,066	2,020	2,039	206,900	1,019.50
2011-05-11	2,079	2,097	2,054	2,057	249,700	1,028.50
2011-05-10	2,073	2,104	2,058	2,082	295,500	1,041
2011-05-09	2,073	2,074	2,040	2,049	103,400	1,024.50
2011-05-06	2,075	2,078	2,040	2,074	167,100	1,037
2011-05-02	2,070	2,091	2,069	2,086	114,100	1,043
2011-04-28	2,027	2,052	2,013	2,048	179,700	1,024
2011-04-27	2,016	2,027	1,999	2,002	253,900	1,001
2011-04-26	2,016	2,029	2,005	2,010	100,800	1,005
2011-04-25	2,066	2,067	2,013	2,016	192,300	1,008
2011-04-22	1,980	2,050	1,964	2,036	261,200	1,018
2011-04-21	1,938	1,978	1,938	1,975	190,300	987.50
2011-04-20	1,924	1,950	1,909	1,935	104,400	967.50
2011-04-19	1,898	1,918	1,896	1,903	112,700	951.50
2011-04-18	1,910	1,933	1,905	1,925	98,800	962.50
2011-04-15	1,943	1,958	1,916	1,920	137,000	960
2011-04-14	1,915	1,955	1,907	1,943	142,700	971.50
2011-04-13	1,883	1,934	1,881	1,915	290,600	957.50
2011-04-12	1,854	1,898	1,853	1,867	304,000	933.50
2011-04-11	1,872	1,873	1,852	1,863	159,200	931.50
2011-04-08	1,856	1,898	1,852	1,884	236,200	942
2011-04-07	1,851	1,882	1,845	1,854	164,400	927
2011-04-06	1,890	1,893	1,845	1,854	170,300	927
2011-04-05	1,941	1,941	1,883	1,896	240,900	948
2011-04-04	1,959	1,980	1,945	1,948	151,100	974
2011-04-01	1,998	1,998	1,955	1,968	294,700	984
2011-03-31	1,992	1,996	1,970	1,992	327,600	996
2011-03-30	1,930	1,975	1,914	1,961	314,100	980.50
2011-03-29	1,897	1,919	1,890	1,905	598,600	952.50
2011-03-28	1,963	1,996	1,940	1,962	198,500	981
2011-03-25	1,958	1,977	1,933	1,963	334,400	981.50
2011-03-24	1,992	2,000	1,925	1,929	587,000	964.50
2011-03-23	2,017	2,033	1,965	1,992	326,700	996
2011-03-22	2,035	2,054	2,011	2,050	333,700	1,025
2011-03-18	2,000	2,035	1,974	2,005	370,900	1,002.50
2011-03-17	1,882	2,019	1,863	1,988	570,700	994
2011-03-16	1,910	2,069	1,874	1,990	649,600	995
2011-03-15	1,848	1,960	1,821	1,870	977,300	935
2011-03-14	1,713	1,950	1,679	1,888	402,200	944
2011-03-11	2,071	2,085	2,051	2,053	235,900	1,026.50
2011-03-10	2,120	2,120	2,070	2,070	225,000	1,035
2011-03-09	2,128	2,153	2,112	2,122	211,200	1,061
2011-03-08	2,115	2,135	2,102	2,114	166,200	1,057
2011-03-07	2,165	2,165	2,097	2,112	389,000	1,056
2011-03-04	2,179	2,197	2,160	2,164	210,600	1,082
2011-03-03	2,157	2,179	2,157	2,166	96,800	1,083
2011-03-02	2,200	2,211	2,160	2,162	195,300	1,081
2011-03-01	2,200	2,232	2,200	2,227	172,500	1,113.50
2011-02-28	2,175	2,210	2,141	2,203	150,300	1,101.50
2011-02-25	2,158	2,175	2,142	2,166	305,800	1,083
2011-02-24	2,200	2,201	2,163	2,177	204,800	1,088.50
2011-02-23	2,236	2,260	2,202	2,218	251,500	1,109
2011-02-22	2,273	2,279	2,231	2,232	251,700	1,116
2011-02-21	2,325	2,327	2,294	2,301	190,400	1,150.50
2011-02-18	2,365	2,370	2,325	2,339	163,400	1,169.50
2011-02-17	2,325	2,364	2,325	2,352	157,700	1,176
2011-02-16	2,331	2,355	2,318	2,325	242,400	1,162.50
2011-02-15	2,318	2,335	2,295	2,329	175,700	1,164.50
2011-02-14	2,290	2,330	2,282	2,319	250,000	1,159.50
2011-02-10	2,260	2,272	2,243	2,265	145,800	1,132.50
2011-02-09	2,260	2,290	2,243	2,251	233,000	1,125.50
2011-02-08	2,265	2,265	2,234	2,244	139,100	1,122
2011-02-07	2,261	2,269	2,240	2,258	122,900	1,129
2011-02-04	2,260	2,275	2,235	2,243	204,500	1,121.50
2011-02-03	2,265	2,280	2,254	2,260	122,200	1,130
2011-02-02	2,282	2,298	2,275	2,286	332,500	1,143
2011-02-01	2,223	2,262	2,207	2,259	489,800	1,129.50
2011-01-31	2,138	2,205	2,135	2,194	215,100	1,097
2011-01-28	2,236	2,238	2,164	2,175	412,700	1,087.50
2011-01-27	2,155	2,216	2,154	2,206	397,000	1,103
2011-01-26	2,152	2,183	2,123	2,162	231,400	1,081
2011-01-25	2,151	2,159	2,115	2,150	254,600	1,075
2011-01-24	2,125	2,133	2,091	2,133	279,100	1,066.50
2011-01-21	2,162	2,174	2,122	2,124	336,700	1,062
2011-01-20	2,165	2,172	2,151	2,162	269,800	1,081
2011-01-19	2,189	2,190	2,155	2,188	262,400	1,094
2011-01-18	2,164	2,180	2,136	2,173	211,500	1,086.50
2011-01-17	2,203	2,206	2,165	2,166	176,900	1,083
2011-01-14	2,215	2,246	2,194	2,205	229,500	1,102.50
2011-01-13	2,201	2,227	2,193	2,211	241,500	1,105.50
2011-01-12	2,250	2,258	2,208	2,210	324,200	1,105
2011-01-11	2,247	2,264	2,211	2,250	341,600	1,125
2011-01-07	2,221	2,275	2,200	2,247	352,100	1,123.50
2011-01-06	2,239	2,264	2,236	2,238	357,000	1,119
2011-01-05	2,275	2,275	2,200	2,245	333,800	1,122.50
2011-01-04	2,236	2,285	2,220	2,274	365,300	1,137

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 [2011年度]

7988 (株)ニフコの時系列データ [2011年度]