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
2011-12-302,1302,1512,1282,15158,4001,075.50
2011-12-292,1072,1332,0902,12990,8001,064.50
2011-12-282,1232,1272,1142,12158,9001,060.50
2011-12-272,1112,1222,0982,12254,7001,061
2011-12-262,1222,1402,1082,13251,0001,066
2011-12-222,1252,1252,1002,118118,6001,059
2011-12-212,1132,1202,0952,10792,1001,053.50
2011-12-202,0802,1142,0722,095114,7001,047.50
2011-12-192,0632,0742,0352,067198,3001,033.50
2011-12-162,0862,0862,0622,073177,1001,036.50
2011-12-152,1672,1672,0732,082145,8001,041
2011-12-142,1092,1342,1092,12174,1001,060.50
2011-12-132,1092,1492,1092,124226,4001,062
2011-12-122,1412,1542,1252,141106,3001,070.50
2011-12-092,0922,1152,0652,110406,5001,055
2011-12-082,1712,1752,1072,137128,9001,068.50
2011-12-072,1312,1742,1312,166173,1001,083
2011-12-062,1172,1192,0892,10085,3001,050
2011-12-052,1132,1372,1022,127190,9001,063.50
2011-12-022,1202,1742,0932,112335,6001,056
2011-12-012,1022,1372,1022,118153,6001,059
2011-11-302,0932,0932,0402,073122,5001,036.50
2011-11-292,0452,0942,0272,092123,8001,046
2011-11-282,0182,0411,9882,019149,8001,009.50
2011-11-251,9982,0081,9761,999208,500999.50
2011-11-241,9582,0001,9561,968159,900984
2011-11-221,9692,0041,9631,987131,400993.50
2011-11-211,9841,9871,9551,982163,700991
2011-11-181,9461,9851,9401,982301,600991
2011-11-171,9371,9851,9291,952130,100976
2011-11-161,9571,9741,9321,93865,200969
2011-11-151,9771,9821,9501,957113,100978.50
2011-11-142,0002,0041,9721,996160,500998
2011-11-111,9952,0051,9621,968275,500984
2011-11-101,9601,9731,9371,967130,600983.50
2011-11-091,9902,0001,9641,997165,500998.50
2011-11-082,0102,0151,9641,972180,300986
2011-11-072,0302,0301,9982,028133,9001,014
2011-11-042,0202,0452,0042,033207,0001,016.50
2011-11-022,0292,0341,9732,019202,9001,009.50
2011-11-012,0812,1002,0562,084224,5001,042
2011-10-312,0892,1302,0692,080274,6001,040
2011-10-282,0122,1402,0102,088612,3001,044
2011-10-271,9802,0251,9662,022214,7001,011
2011-10-262,0082,0181,9621,999180,800999.50
2011-10-252,0702,0702,0202,046102,3001,023
2011-10-242,0472,0662,0282,05182,3001,025.50
2011-10-211,9992,0341,9992,01863,0001,009
2011-10-202,0242,0241,9722,00258,3001,001
2011-10-192,0612,0611,9982,02365,9001,011.50
2011-10-182,0232,0322,0102,02357,0001,011.50
2011-10-172,0582,0582,0292,040119,6001,020
2011-10-142,0282,0412,0102,023142,1001,011.50
2011-10-132,0412,0642,0002,037140,6001,018.50
2011-10-122,0002,0221,9742,004100,5001,002
2011-10-112,0202,0291,9862,000155,4001,000
2011-10-071,9471,9661,9261,940104,500970
2011-10-061,9001,9361,9001,92596,100962.50
2011-10-051,9331,9331,8891,893143,500946.50
2011-10-041,9341,9341,9041,917126,500958.50
2011-10-031,9621,9751,9091,954165,600977
2011-09-302,0152,0261,9572,003233,2001,001.50
2011-09-291,9642,0061,9542,006111,3001,003
2011-09-281,9752,0081,9531,968166,500984
2011-09-271,9261,9621,9241,958155,100979
2011-09-261,9351,9511,8811,904209,400952
2011-09-221,9481,9511,9071,923138,400961.50
2011-09-211,9281,9581,9281,94789,600973.50
2011-09-201,9751,9891,9211,929125,500964.50
2011-09-161,9102,1701,9052,021218,7001,010.50
2011-09-151,9021,9191,8811,903128,900951.50
2011-09-141,9091,9341,8611,863107,000931.50
2011-09-131,8981,9181,8741,900117,400950
2011-09-121,8421,8691,8361,86993,500934.50
2011-09-091,9081,9301,8921,901132,200950.50
2011-09-081,9081,9321,8891,90073,000950
2011-09-071,8891,9031,8611,886217,400943
2011-09-061,9111,9111,8451,848131,500924
2011-09-051,9331,9371,8991,91076,700955
2011-09-021,9451,9871,9401,963185,000981.50
2011-09-011,9641,9861,9501,973122,400986.50
2011-08-311,9101,9461,8911,939191,300969.50
2011-08-301,8751,9171,8711,909183,100954.50
2011-08-291,8551,8831,8191,860136,600930
2011-08-261,8271,8591,8271,855147,900927.50
2011-08-251,8011,8621,8011,831171,200915.50
2011-08-241,8221,8281,7511,767251,800883.50
2011-08-231,7691,8181,7531,795253,100897.50
2011-08-221,8041,8141,6951,748354,800874
2011-08-191,8201,8461,7991,806204,100903
2011-08-181,9121,9121,8551,86385,200931.50
2011-08-171,9301,9311,9031,92789,600963.50
2011-08-161,9151,9401,9141,935123,400967.50
2011-08-151,9301,9301,8931,915119,700957.50
2011-08-121,9261,9501,9051,914272,000957
2011-08-111,9041,9301,8841,922173,300961
2011-08-101,9851,9851,9311,939139,100969.50
2011-08-091,9001,9501,8861,945244,500972.50
2011-08-081,9501,9691,9241,938163,800969
2011-08-051,9932,0191,9741,990193,600995
2011-08-042,0872,1092,0812,085156,6001,042.50
2011-08-032,1002,1152,0952,113183,0001,056.50
2011-08-022,0722,1322,0542,126217,3001,063
2011-08-012,0702,1282,0512,122199,6001,061
2011-07-292,1042,1142,0662,07085,5001,035
2011-07-282,0862,1162,0772,103151,1001,051.50
2011-07-272,1302,1452,0962,130145,2001,065
2011-07-262,1472,1602,1432,150150,7001,075
2011-07-252,1592,1592,1372,14979,1001,074.50
2011-07-222,1582,1602,1412,15693,9001,078
2011-07-212,1412,1412,1152,13270,3001,066
2011-07-202,1542,1572,1302,142103,7001,071
2011-07-192,1352,1522,1242,143124,0001,071.50
2011-07-152,1182,1372,1162,13785,7001,068.50
2011-07-142,0992,1332,0822,115105,0001,057.50
2011-07-132,1082,1292,1032,12297,5001,061
2011-07-122,1012,1162,0892,10879,1001,054
2011-07-112,1142,1332,1112,13064,7001,065
2011-07-082,1322,1412,1252,132152,1001,066
2011-07-072,1552,1562,1242,132121,9001,066
2011-07-062,1312,1572,1022,157125,0001,078.50
2011-07-052,1242,1432,1172,13993,9001,069.50
2011-07-042,1642,1642,1302,141107,0001,070.50
2011-07-012,1502,1582,1182,135136,0001,067.50
2011-06-302,1272,1302,1042,12496,9001,062
2011-06-292,1242,1252,1032,119101,3001,059.50
2011-06-282,1032,1172,0902,094165,5001,047
2011-06-272,1082,1102,0742,079171,3001,039.50
2011-06-242,0502,1412,0402,132367,5001,066
2011-06-232,0712,1042,0692,08578,9001,042.50
2011-06-222,0512,1032,0412,090203,3001,045
2011-06-212,0282,0532,0172,053139,1001,026.50
2011-06-202,0032,0351,9942,009169,3001,004.50
2011-06-172,0402,0401,9972,016219,9001,008
2011-06-162,0382,0462,0212,031175,4001,015.50
2011-06-152,0552,0552,0152,041212,3001,020.50
2011-06-142,0492,0542,0212,040180,8001,020
2011-06-132,0432,0562,0252,042101,6001,021
2011-06-102,0322,0552,0242,044249,6001,022
2011-06-092,0552,0552,0222,039177,6001,019.50
2011-06-082,0292,0612,0292,054138,5001,027
2011-06-072,0242,0432,0152,041109,5001,020.50
2011-06-062,0572,0572,0102,025143,3001,012.50
2011-06-032,0712,0882,0582,069261,5001,034.50
2011-06-022,0202,0682,0192,067232,3001,033.50
2011-06-012,0452,0772,0182,074152,8001,037
2011-05-312,0262,0442,0222,033124,8001,016.50
2011-05-302,0102,0551,9882,029158,7001,014.50
2011-05-271,9992,0291,9832,010171,8001,005
2011-05-261,9702,0041,9581,998170,900999
2011-05-251,9971,9971,9551,972197,900986
2011-05-241,9912,0061,9761,996150,000998
2011-05-231,9902,0251,9631,990203,800995
2011-05-202,0742,0742,0252,025227,8001,012.50
2011-05-192,0452,0802,0402,073302,0001,036.50
2011-05-181,9862,0401,9712,032174,3001,016
2011-05-171,9661,9951,9641,985184,900992.50
2011-05-161,9761,9911,9551,964198,100982
2011-05-132,0302,0371,9431,974244,200987
2011-05-122,0402,0662,0202,039206,9001,019.50
2011-05-112,0792,0972,0542,057249,7001,028.50
2011-05-102,0732,1042,0582,082295,5001,041
2011-05-092,0732,0742,0402,049103,4001,024.50
2011-05-062,0752,0782,0402,074167,1001,037
2011-05-022,0702,0912,0692,086114,1001,043
2011-04-282,0272,0522,0132,048179,7001,024
2011-04-272,0162,0271,9992,002253,9001,001
2011-04-262,0162,0292,0052,010100,8001,005
2011-04-252,0662,0672,0132,016192,3001,008
2011-04-221,9802,0501,9642,036261,2001,018
2011-04-211,9381,9781,9381,975190,300987.50
2011-04-201,9241,9501,9091,935104,400967.50
2011-04-191,8981,9181,8961,903112,700951.50
2011-04-181,9101,9331,9051,92598,800962.50
2011-04-151,9431,9581,9161,920137,000960
2011-04-141,9151,9551,9071,943142,700971.50
2011-04-131,8831,9341,8811,915290,600957.50
2011-04-121,8541,8981,8531,867304,000933.50
2011-04-111,8721,8731,8521,863159,200931.50
2011-04-081,8561,8981,8521,884236,200942
2011-04-071,8511,8821,8451,854164,400927
2011-04-061,8901,8931,8451,854170,300927
2011-04-051,9411,9411,8831,896240,900948
2011-04-041,9591,9801,9451,948151,100974
2011-04-011,9981,9981,9551,968294,700984
2011-03-311,9921,9961,9701,992327,600996
2011-03-301,9301,9751,9141,961314,100980.50
2011-03-291,8971,9191,8901,905598,600952.50
2011-03-281,9631,9961,9401,962198,500981
2011-03-251,9581,9771,9331,963334,400981.50
2011-03-241,9922,0001,9251,929587,000964.50
2011-03-232,0172,0331,9651,992326,700996
2011-03-222,0352,0542,0112,050333,7001,025
2011-03-182,0002,0351,9742,005370,9001,002.50
2011-03-171,8822,0191,8631,988570,700994
2011-03-161,9102,0691,8741,990649,600995
2011-03-151,8481,9601,8211,870977,300935
2011-03-141,7131,9501,6791,888402,200944
2011-03-112,0712,0852,0512,053235,9001,026.50
2011-03-102,1202,1202,0702,070225,0001,035
2011-03-092,1282,1532,1122,122211,2001,061
2011-03-082,1152,1352,1022,114166,2001,057
2011-03-072,1652,1652,0972,112389,0001,056
2011-03-042,1792,1972,1602,164210,6001,082
2011-03-032,1572,1792,1572,16696,8001,083
2011-03-022,2002,2112,1602,162195,3001,081
2011-03-012,2002,2322,2002,227172,5001,113.50
2011-02-282,1752,2102,1412,203150,3001,101.50
2011-02-252,1582,1752,1422,166305,8001,083
2011-02-242,2002,2012,1632,177204,8001,088.50
2011-02-232,2362,2602,2022,218251,5001,109
2011-02-222,2732,2792,2312,232251,7001,116
2011-02-212,3252,3272,2942,301190,4001,150.50
2011-02-182,3652,3702,3252,339163,4001,169.50
2011-02-172,3252,3642,3252,352157,7001,176
2011-02-162,3312,3552,3182,325242,4001,162.50
2011-02-152,3182,3352,2952,329175,7001,164.50
2011-02-142,2902,3302,2822,319250,0001,159.50
2011-02-102,2602,2722,2432,265145,8001,132.50
2011-02-092,2602,2902,2432,251233,0001,125.50
2011-02-082,2652,2652,2342,244139,1001,122
2011-02-072,2612,2692,2402,258122,9001,129
2011-02-042,2602,2752,2352,243204,5001,121.50
2011-02-032,2652,2802,2542,260122,2001,130
2011-02-022,2822,2982,2752,286332,5001,143
2011-02-012,2232,2622,2072,259489,8001,129.50
2011-01-312,1382,2052,1352,194215,1001,097
2011-01-282,2362,2382,1642,175412,7001,087.50
2011-01-272,1552,2162,1542,206397,0001,103
2011-01-262,1522,1832,1232,162231,4001,081
2011-01-252,1512,1592,1152,150254,6001,075
2011-01-242,1252,1332,0912,133279,1001,066.50
2011-01-212,1622,1742,1222,124336,7001,062
2011-01-202,1652,1722,1512,162269,8001,081
2011-01-192,1892,1902,1552,188262,4001,094
2011-01-182,1642,1802,1362,173211,5001,086.50
2011-01-172,2032,2062,1652,166176,9001,083
2011-01-142,2152,2462,1942,205229,5001,102.50
2011-01-132,2012,2272,1932,211241,5001,105.50
2011-01-122,2502,2582,2082,210324,2001,105
2011-01-112,2472,2642,2112,250341,6001,125
2011-01-072,2212,2752,2002,247352,1001,123.50
2011-01-062,2392,2642,2362,238357,0001,119
2011-01-052,2752,2752,2002,245333,8001,122.50
2011-01-042,2362,2852,2202,274365,3001,137

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