7988 (株)ニフコの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,908	1,929	1,898	1,904	124,200	952
2012-12-27	1,889	1,947	1,873	1,909	212,600	954.50
2012-12-26	1,835	1,870	1,828	1,865	153,700	932.50
2012-12-25	1,889	1,896	1,824	1,832	148,300	916
2012-12-21	1,872	1,887	1,861	1,867	298,600	933.50
2012-12-20	1,842	1,880	1,835	1,852	262,700	926
2012-12-19	1,813	1,842	1,810	1,835	284,800	917.50
2012-12-18	1,809	1,821	1,775	1,796	283,000	898
2012-12-17	1,836	1,850	1,806	1,815	183,500	907.50
2012-12-14	1,800	1,822	1,782	1,814	287,600	907
2012-12-13	1,800	1,810	1,772	1,782	265,900	891
2012-12-12	1,804	1,821	1,775	1,777	160,600	888.50
2012-12-11	1,807	1,822	1,790	1,795	143,400	897.50
2012-12-10	1,840	1,840	1,798	1,805	136,200	902.50
2012-12-07	1,817	1,840	1,795	1,803	184,000	901.50
2012-12-06	1,855	1,862	1,794	1,817	298,500	908.50
2012-12-05	1,824	1,867	1,820	1,839	110,900	919.50
2012-12-04	1,854	1,854	1,824	1,839	102,500	919.50
2012-12-03	1,874	1,878	1,836	1,856	93,100	928
2012-11-30	1,852	1,874	1,828	1,860	164,900	930
2012-11-29	1,846	1,862	1,836	1,840	66,100	920
2012-11-28	1,845	1,851	1,820	1,829	63,200	914.50
2012-11-27	1,876	1,876	1,826	1,847	125,500	923.50
2012-11-26	1,890	1,897	1,860	1,876	83,900	938
2012-11-22	1,836	1,855	1,833	1,854	70,100	927
2012-11-21	1,820	1,843	1,794	1,805	145,300	902.50
2012-11-20	1,783	1,816	1,782	1,797	188,600	898.50
2012-11-19	1,774	1,780	1,757	1,767	95,800	883.50
2012-11-16	1,705	1,752	1,705	1,748	209,700	874
2012-11-15	1,651	1,693	1,642	1,689	96,400	844.50
2012-11-14	1,683	1,683	1,644	1,651	73,800	825.50
2012-11-13	1,684	1,696	1,656	1,686	127,700	843
2012-11-12	1,719	1,720	1,669	1,679	139,000	839.50
2012-11-09	1,703	1,752	1,703	1,749	102,000	874.50
2012-11-08	1,730	1,748	1,720	1,731	105,500	865.50
2012-11-07	1,791	1,791	1,741	1,750	149,100	875
2012-11-06	1,773	1,790	1,763	1,775	106,100	887.50
2012-11-05	1,833	1,833	1,778	1,794	208,300	897
2012-11-02	1,847	1,868	1,838	1,851	64,100	925.50
2012-11-01	1,813	1,827	1,764	1,821	172,800	910.50
2012-10-31	1,828	1,845	1,782	1,812	160,500	906
2012-10-30	1,834	1,855	1,823	1,835	138,400	917.50
2012-10-29	1,813	1,836	1,796	1,816	102,000	908
2012-10-26	1,828	1,842	1,796	1,797	100,100	898.50
2012-10-25	1,804	1,822	1,781	1,819	88,400	909.50
2012-10-24	1,800	1,816	1,788	1,803	97,600	901.50
2012-10-23	1,827	1,827	1,784	1,812	86,100	906
2012-10-22	1,783	1,825	1,767	1,813	125,400	906.50
2012-10-19	1,780	1,800	1,768	1,794	166,000	897
2012-10-18	1,770	1,804	1,764	1,789	107,700	894.50
2012-10-17	1,765	1,774	1,745	1,753	131,300	876.50
2012-10-16	1,746	1,752	1,734	1,746	120,200	873
2012-10-15	1,712	1,743	1,705	1,737	89,000	868.50
2012-10-12	1,690	1,724	1,672	1,703	208,600	851.50
2012-10-11	1,721	1,747	1,711	1,727	122,700	863.50
2012-10-10	1,750	1,759	1,737	1,742	104,500	871
2012-10-09	1,789	1,810	1,776	1,780	131,000	890
2012-10-05	1,814	1,826	1,757	1,794	132,400	897
2012-10-04	1,712	1,812	1,712	1,799	216,400	899.50
2012-10-03	1,744	1,760	1,707	1,711	171,700	855.50
2012-10-02	1,762	1,773	1,738	1,744	138,400	872
2012-10-01	1,793	1,794	1,748	1,762	165,400	881
2012-09-28	1,848	1,854	1,790	1,803	160,700	901.50
2012-09-27	1,808	1,838	1,777	1,832	131,900	916
2012-09-26	1,858	1,868	1,818	1,822	166,900	911
2012-09-25	1,877	1,907	1,865	1,894	126,000	947
2012-09-24	1,892	1,902	1,866	1,877	116,900	938.50
2012-09-21	1,890	1,905	1,881	1,891	146,800	945.50
2012-09-20	1,910	1,912	1,865	1,878	202,400	939
2012-09-19	1,915	1,959	1,910	1,918	250,500	959
2012-09-18	1,891	1,909	1,876	1,900	160,200	950
2012-09-14	1,878	1,905	1,874	1,888	196,600	944
2012-09-13	1,873	1,888	1,866	1,877	108,000	938.50
2012-09-12	1,850	1,877	1,847	1,872	164,700	936
2012-09-11	1,850	1,850	1,830	1,849	133,800	924.50
2012-09-10	1,849	1,881	1,835	1,862	131,000	931
2012-09-07	1,899	1,905	1,846	1,859	238,700	929.50
2012-09-06	1,836	1,860	1,819	1,860	219,400	930
2012-09-05	1,828	1,842	1,813	1,835	328,900	917.50
2012-09-04	1,837	1,840	1,760	1,828	328,200	914
2012-09-03	1,842	1,867	1,818	1,837	226,100	918.50
2012-08-31	1,867	1,883	1,836	1,842	282,600	921
2012-08-30	1,915	1,915	1,879	1,889	143,600	944.50
2012-08-29	1,905	1,916	1,887	1,914	171,600	957
2012-08-28	1,916	1,930	1,898	1,907	190,400	953.50
2012-08-27	1,906	1,930	1,905	1,915	155,100	957.50
2012-08-24	1,888	1,912	1,881	1,905	106,300	952.50
2012-08-23	1,892	1,922	1,887	1,916	127,800	958
2012-08-22	1,880	1,902	1,869	1,902	160,000	951
2012-08-21	1,879	1,896	1,866	1,879	129,400	939.50
2012-08-20	1,878	1,886	1,871	1,875	87,000	937.50
2012-08-17	1,844	1,871	1,842	1,871	90,000	935.50
2012-08-16	1,832	1,850	1,823	1,843	119,300	921.50
2012-08-15	1,822	1,834	1,802	1,821	135,400	910.50
2012-08-14	1,808	1,828	1,796	1,827	149,500	913.50
2012-08-13	1,813	1,816	1,795	1,803	95,600	901.50
2012-08-10	1,802	1,811	1,795	1,811	228,200	905.50
2012-08-09	1,771	1,810	1,767	1,809	274,100	904.50
2012-08-08	1,744	1,830	1,736	1,768	319,100	884
2012-08-07	1,707	1,746	1,706	1,733	195,500	866.50
2012-08-06	1,678	1,720	1,674	1,705	205,500	852.50
2012-08-03	1,671	1,677	1,640	1,648	131,200	824
2012-08-02	1,678	1,725	1,678	1,702	192,900	851
2012-08-01	1,725	1,725	1,671	1,689	302,900	844.50
2012-07-31	1,749	1,762	1,730	1,750	229,100	875
2012-07-30	1,749	1,750	1,720	1,739	120,100	869.50
2012-07-27	1,730	1,739	1,713	1,722	124,100	861
2012-07-26	1,688	1,720	1,673	1,712	128,100	856
2012-07-25	1,725	1,725	1,675	1,683	234,000	841.50
2012-07-24	1,764	1,800	1,745	1,750	207,600	875
2012-07-23	1,746	1,782	1,745	1,764	345,800	882
2012-07-20	1,735	1,752	1,720	1,745	344,400	872.50
2012-07-19	1,752	1,772	1,739	1,743	314,500	871.50
2012-07-18	1,799	1,803	1,741	1,745	196,300	872.50
2012-07-17	1,819	1,839	1,796	1,798	103,100	899
2012-07-13	1,814	1,838	1,809	1,822	176,600	911
2012-07-12	1,864	1,865	1,821	1,821	125,700	910.50
2012-07-11	1,890	1,907	1,856	1,864	117,500	932
2012-07-10	1,911	1,928	1,895	1,900	160,500	950
2012-07-09	1,911	1,916	1,896	1,910	81,400	955
2012-07-06	1,933	1,944	1,912	1,931	95,600	965.50
2012-07-05	1,929	1,944	1,924	1,934	71,300	967
2012-07-04	1,928	1,939	1,917	1,928	137,200	964
2012-07-03	1,916	1,942	1,916	1,927	63,600	963.50
2012-07-02	1,939	1,943	1,907	1,915	113,100	957.50
2012-06-29	1,900	1,951	1,892	1,918	224,000	959
2012-06-28	1,874	1,889	1,873	1,880	62,700	940
2012-06-27	1,858	1,861	1,837	1,855	97,300	927.50
2012-06-26	1,859	1,880	1,848	1,859	78,300	929.50
2012-06-25	1,896	1,900	1,867	1,867	141,100	933.50
2012-06-22	1,901	1,904	1,861	1,894	269,600	947
2012-06-21	1,910	1,928	1,904	1,926	141,800	963
2012-06-20	1,920	1,931	1,904	1,909	154,900	954.50
2012-06-19	1,887	1,916	1,876	1,908	212,300	954
2012-06-18	1,892	1,922	1,892	1,903	204,600	951.50
2012-06-15	1,822	1,860	1,820	1,852	268,600	926
2012-06-14	1,821	1,821	1,793	1,810	103,900	905
2012-06-13	1,810	1,849	1,809	1,821	203,100	910.50
2012-06-12	1,801	1,828	1,794	1,809	180,600	904.50
2012-06-11	1,820	1,836	1,814	1,827	91,700	913.50
2012-06-08	1,838	1,838	1,774	1,781	248,800	890.50
2012-06-07	1,830	1,886	1,811	1,837	116,100	918.50
2012-06-06	1,769	1,813	1,768	1,805	265,500	902.50
2012-06-05	1,744	1,761	1,724	1,758	244,300	879
2012-06-04	1,711	1,746	1,710	1,744	206,300	872
2012-06-01	1,804	1,804	1,755	1,763	160,400	881.50
2012-05-31	1,800	1,828	1,790	1,813	147,700	906.50
2012-05-30	1,830	1,833	1,813	1,828	169,800	914
2012-05-29	1,812	1,847	1,802	1,830	144,300	915
2012-05-28	1,821	1,841	1,801	1,813	162,700	906.50
2012-05-25	1,827	1,843	1,811	1,819	146,200	909.50
2012-05-24	1,857	1,863	1,817	1,826	259,100	913
2012-05-23	1,873	1,875	1,850	1,856	365,200	928
2012-05-22	1,892	1,896	1,865	1,872	248,800	936
2012-05-21	1,840	1,866	1,838	1,852	334,900	926
2012-05-18	1,865	1,874	1,832	1,843	287,300	921.50
2012-05-17	1,861	1,904	1,800	1,892	429,500	946
2012-05-16	1,977	1,988	1,876	1,891	388,700	945.50
2012-05-15	2,023	2,023	1,940	1,976	294,200	988
2012-05-14	2,080	2,080	2,030	2,031	280,000	1,015.50
2012-05-11	2,053	2,102	2,015	2,084	251,300	1,042
2012-05-10	2,067	2,147	2,067	2,100	384,900	1,050
2012-05-09	2,106	2,112	2,074	2,097	200,200	1,048.50
2012-05-08	2,148	2,149	2,114	2,129	201,300	1,064.50
2012-05-07	2,102	2,154	2,098	2,147	137,300	1,073.50
2012-05-02	2,190	2,190	2,164	2,180	125,700	1,090
2012-05-01	2,175	2,195	2,161	2,170	200,900	1,085
2012-04-27	2,160	2,218	2,136	2,154	373,700	1,077
2012-04-26	2,139	2,155	2,129	2,143	112,400	1,071.50
2012-04-25	2,129	2,149	2,104	2,114	109,200	1,057
2012-04-24	2,065	2,121	2,065	2,101	127,300	1,050.50
2012-04-23	2,106	2,125	2,059	2,090	216,800	1,045
2012-04-20	2,113	2,113	2,093	2,103	178,300	1,051.50
2012-04-19	2,120	2,128	2,101	2,111	130,500	1,055.50
2012-04-18	2,118	2,144	2,110	2,140	105,000	1,070
2012-04-17	2,084	2,106	2,068	2,095	96,900	1,047.50
2012-04-16	2,076	2,115	2,068	2,090	89,200	1,045
2012-04-13	2,125	2,143	2,097	2,103	74,100	1,051.50
2012-04-12	2,103	2,128	2,090	2,125	142,200	1,062.50
2012-04-11	2,078	2,116	2,072	2,109	109,800	1,054.50
2012-04-10	2,130	2,146	2,097	2,102	105,600	1,051
2012-04-09	2,113	2,136	2,110	2,119	95,500	1,059.50
2012-04-06	2,163	2,181	2,120	2,154	233,500	1,077
2012-04-05	2,180	2,191	2,162	2,180	215,300	1,090
2012-04-04	2,228	2,241	2,170	2,189	182,700	1,094.50
2012-04-03	2,222	2,229	2,207	2,214	223,600	1,107
2012-04-02	2,271	2,284	2,229	2,235	222,400	1,117.50
2012-03-30	2,268	2,293	2,255	2,262	186,400	1,131
2012-03-29	2,270	2,270	2,231	2,246	183,000	1,123
2012-03-28	2,241	2,242	2,214	2,227	128,100	1,113.50
2012-03-27	2,236	2,273	2,236	2,263	114,000	1,131.50
2012-03-26	2,201	2,233	2,191	2,217	95,900	1,108.50
2012-03-23	2,189	2,224	2,189	2,210	151,800	1,105
2012-03-22	2,229	2,238	2,205	2,219	125,000	1,109.50
2012-03-21	2,233	2,245	2,221	2,228	169,500	1,114
2012-03-19	2,246	2,257	2,236	2,246	66,200	1,123
2012-03-16	2,246	2,260	2,230	2,245	211,300	1,122.50
2012-03-15	2,260	2,262	2,222	2,253	173,800	1,126.50
2012-03-14	2,238	2,267	2,235	2,247	105,000	1,123.50
2012-03-13	2,219	2,237	2,207	2,210	124,600	1,105
2012-03-12	2,236	2,248	2,223	2,230	97,300	1,115
2012-03-09	2,226	2,268	2,226	2,245	221,100	1,122.50
2012-03-08	2,243	2,250	2,208	2,216	125,000	1,108
2012-03-07	2,191	2,225	2,191	2,222	115,900	1,111
2012-03-06	2,202	2,221	2,185	2,203	154,800	1,101.50
2012-03-05	2,249	2,254	2,208	2,212	173,800	1,106
2012-03-02	2,260	2,289	2,236	2,250	322,800	1,125
2012-03-01	2,208	2,245	2,179	2,195	185,600	1,097.50
2012-02-29	2,240	2,262	2,190	2,195	305,900	1,097.50
2012-02-28	2,221	2,240	2,196	2,235	181,600	1,117.50
2012-02-27	2,250	2,252	2,216	2,221	227,500	1,110.50
2012-02-24	2,215	2,233	2,209	2,224	298,300	1,112
2012-02-23	2,148	2,203	2,148	2,197	372,200	1,098.50
2012-02-22	2,105	2,145	2,098	2,137	265,000	1,068.50
2012-02-21	2,085	2,104	2,078	2,094	258,900	1,047
2012-02-20	2,094	2,126	2,079	2,083	267,900	1,041.50
2012-02-17	2,068	2,076	2,054	2,064	180,500	1,032
2012-02-16	2,017	2,046	2,013	2,044	175,900	1,022
2012-02-15	2,008	2,041	1,997	2,027	216,300	1,013.50
2012-02-14	1,994	2,002	1,977	1,991	239,600	995.50
2012-02-13	2,002	2,009	1,990	1,996	204,500	998
2012-02-10	2,013	2,017	1,990	2,002	281,700	1,001
2012-02-09	2,036	2,037	2,005	2,020	265,400	1,010
2012-02-08	2,030	2,060	2,030	2,046	220,400	1,023
2012-02-07	2,038	2,060	2,025	2,039	184,900	1,019.50
2012-02-06	2,051	2,070	2,037	2,052	216,400	1,026
2012-02-03	2,041	2,055	2,028	2,039	126,400	1,019.50
2012-02-02	2,046	2,076	2,046	2,056	164,500	1,028
2012-02-01	2,036	2,062	2,018	2,038	257,600	1,019
2012-01-31	2,060	2,060	2,028	2,036	316,500	1,018
2012-01-30	2,071	2,071	2,040	2,062	115,300	1,031
2012-01-27	2,069	2,085	2,045	2,056	132,200	1,028
2012-01-26	2,090	2,096	2,071	2,078	187,000	1,039
2012-01-25	2,080	2,093	2,059	2,085	265,100	1,042.50
2012-01-24	2,059	2,076	2,045	2,064	195,100	1,032
2012-01-23	2,111	2,111	2,042	2,060	316,300	1,030
2012-01-20	2,140	2,141	2,086	2,125	251,300	1,062.50
2012-01-19	2,121	2,135	2,101	2,114	134,100	1,057
2012-01-18	2,065	2,131	2,064	2,121	226,500	1,060.50
2012-01-17	2,056	2,075	2,039	2,060	121,400	1,030
2012-01-16	2,060	2,061	2,026	2,051	157,800	1,025.50
2012-01-13	2,050	2,079	2,035	2,060	243,800	1,030
2012-01-12	2,100	2,101	2,050	2,057	130,000	1,028.50
2012-01-11	2,109	2,125	2,103	2,119	52,900	1,059.50
2012-01-10	2,117	2,125	2,090	2,097	93,500	1,048.50
2012-01-06	2,121	2,124	2,061	2,097	160,400	1,048.50
2012-01-05	2,142	2,152	2,127	2,135	118,400	1,067.50
2012-01-04	2,232	2,247	2,143	2,148	224,600	1,074

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 [2012年度]

7988 (株)ニフコの時系列データ [2012年度]