7988 (株)ニフコの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,817	2,821	2,772	2,786	72,900	1,393
2013-12-27	2,749	2,800	2,736	2,800	122,100	1,400
2013-12-26	2,642	2,736	2,636	2,728	120,800	1,364
2013-12-25	2,660	2,660	2,622	2,636	106,100	1,318
2013-12-24	2,660	2,676	2,627	2,644	111,700	1,322
2013-12-20	2,649	2,662	2,640	2,657	88,000	1,328.50
2013-12-19	2,650	2,693	2,635	2,678	213,000	1,339
2013-12-18	2,590	2,623	2,587	2,622	100,200	1,311
2013-12-17	2,585	2,592	2,562	2,580	70,200	1,290
2013-12-16	2,603	2,610	2,540	2,562	78,600	1,281
2013-12-13	2,631	2,654	2,595	2,616	208,300	1,308
2013-12-12	2,635	2,641	2,615	2,636	62,500	1,318
2013-12-11	2,622	2,660	2,618	2,650	107,200	1,325
2013-12-10	2,613	2,660	2,612	2,620	140,200	1,310
2013-12-09	2,659	2,673	2,644	2,663	62,400	1,331.50
2013-12-06	2,573	2,610	2,561	2,603	105,500	1,301.50
2013-12-05	2,622	2,633	2,569	2,572	142,900	1,286
2013-12-04	2,681	2,683	2,617	2,621	146,600	1,310.50
2013-12-03	2,675	2,695	2,664	2,682	175,100	1,341
2013-12-02	2,670	2,710	2,670	2,689	149,600	1,344.50
2013-11-29	2,684	2,696	2,659	2,690	187,900	1,345
2013-11-28	2,700	2,707	2,659	2,700	135,300	1,350
2013-11-27	2,667	2,717	2,667	2,679	199,600	1,339.50
2013-11-26	2,697	2,743	2,697	2,717	140,800	1,358.50
2013-11-25	2,719	2,743	2,715	2,727	124,000	1,363.50
2013-11-22	2,694	2,699	2,666	2,688	173,700	1,344
2013-11-21	2,665	2,696	2,638	2,675	145,000	1,337.50
2013-11-20	2,693	2,699	2,641	2,666	140,200	1,333
2013-11-19	2,697	2,703	2,672	2,692	100,500	1,346
2013-11-18	2,697	2,726	2,682	2,697	127,400	1,348.50
2013-11-15	2,683	2,713	2,661	2,702	143,700	1,351
2013-11-14	2,635	2,698	2,627	2,654	200,200	1,327
2013-11-13	2,624	2,631	2,583	2,608	125,200	1,304
2013-11-12	2,579	2,638	2,579	2,622	137,300	1,311
2013-11-11	2,582	2,600	2,548	2,567	85,800	1,283.50
2013-11-08	2,520	2,568	2,520	2,554	99,900	1,277
2013-11-07	2,605	2,607	2,556	2,580	100,500	1,290
2013-11-06	2,558	2,626	2,552	2,605	166,000	1,302.50
2013-11-05	2,600	2,628	2,534	2,576	215,500	1,288
2013-11-01	2,623	2,629	2,550	2,565	131,500	1,282.50
2013-10-31	2,567	2,632	2,550	2,610	234,200	1,305
2013-10-30	2,610	2,642	2,571	2,579	328,300	1,289.50
2013-10-29	2,533	2,599	2,533	2,567	103,300	1,283.50
2013-10-28	2,555	2,611	2,555	2,583	116,800	1,291.50
2013-10-25	2,624	2,627	2,565	2,567	170,500	1,283.50
2013-10-24	2,574	2,641	2,550	2,638	117,700	1,319
2013-10-23	2,643	2,655	2,582	2,582	155,000	1,291
2013-10-22	2,617	2,635	2,604	2,615	69,600	1,307.50
2013-10-21	2,630	2,660	2,618	2,629	102,000	1,314.50
2013-10-18	2,608	2,637	2,597	2,612	158,600	1,306
2013-10-17	2,641	2,671	2,600	2,628	199,900	1,314
2013-10-16	2,638	2,641	2,600	2,628	177,700	1,314
2013-10-15	2,639	2,663	2,619	2,628	222,200	1,314
2013-10-11	2,599	2,630	2,574	2,606	220,500	1,303
2013-10-10	2,559	2,595	2,548	2,574	182,200	1,287
2013-10-09	2,546	2,572	2,515	2,558	154,900	1,279
2013-10-08	2,507	2,576	2,506	2,549	212,800	1,274.50
2013-10-07	2,530	2,555	2,496	2,511	80,500	1,255.50
2013-10-04	2,567	2,578	2,545	2,552	113,800	1,276
2013-10-03	2,611	2,634	2,583	2,589	93,800	1,294.50
2013-10-02	2,626	2,649	2,593	2,618	146,400	1,309
2013-10-01	2,620	2,650	2,605	2,628	85,900	1,314
2013-09-30	2,627	2,670	2,611	2,624	92,000	1,312
2013-09-27	2,640	2,710	2,639	2,677	192,700	1,338.50
2013-09-26	2,644	2,648	2,585	2,627	114,900	1,313.50
2013-09-25	2,676	2,684	2,604	2,644	122,900	1,322
2013-09-24	2,660	2,685	2,625	2,675	66,800	1,337.50
2013-09-20	2,669	2,694	2,656	2,666	124,200	1,333
2013-09-19	2,621	2,662	2,614	2,660	89,200	1,330
2013-09-18	2,595	2,614	2,575	2,606	119,100	1,303
2013-09-17	2,596	2,618	2,570	2,589	150,500	1,294.50
2013-09-13	2,573	2,593	2,542	2,574	267,300	1,287
2013-09-12	2,565	2,572	2,524	2,540	91,600	1,270
2013-09-11	2,541	2,597	2,541	2,564	182,100	1,282
2013-09-10	2,490	2,510	2,473	2,504	107,800	1,252
2013-09-09	2,500	2,500	2,463	2,492	81,400	1,246
2013-09-06	2,477	2,487	2,435	2,452	89,100	1,226
2013-09-05	2,410	2,465	2,405	2,453	161,500	1,226.50
2013-09-04	2,375	2,392	2,331	2,386	144,600	1,193
2013-09-03	2,381	2,427	2,381	2,418	78,700	1,209
2013-09-02	2,340	2,376	2,331	2,353	87,700	1,176.50
2013-08-30	2,375	2,402	2,336	2,338	96,500	1,169
2013-08-29	2,359	2,375	2,318	2,368	152,700	1,184
2013-08-28	2,370	2,389	2,352	2,377	116,900	1,188.50
2013-08-27	2,432	2,436	2,404	2,423	99,800	1,211.50
2013-08-26	2,466	2,473	2,427	2,455	141,200	1,227.50
2013-08-23	2,444	2,492	2,431	2,478	241,100	1,239
2013-08-22	2,418	2,472	2,412	2,443	221,600	1,221.50
2013-08-21	2,389	2,438	2,379	2,416	158,700	1,208
2013-08-20	2,433	2,439	2,391	2,391	153,700	1,195.50
2013-08-19	2,453	2,481	2,443	2,473	164,000	1,236.50
2013-08-16	2,486	2,488	2,454	2,471	216,100	1,235.50
2013-08-15	2,542	2,566	2,510	2,536	187,500	1,268
2013-08-14	2,545	2,592	2,524	2,591	220,200	1,295.50
2013-08-13	2,500	2,544	2,474	2,541	150,900	1,270.50
2013-08-12	2,480	2,511	2,442	2,478	168,400	1,239
2013-08-09	2,482	2,511	2,446	2,481	176,500	1,240.50
2013-08-08	2,523	2,565	2,468	2,481	183,800	1,240.50
2013-08-07	2,515	2,579	2,514	2,537	349,300	1,268.50
2013-08-06	2,565	2,597	2,517	2,557	177,100	1,278.50
2013-08-05	2,550	2,556	2,518	2,545	151,500	1,272.50
2013-08-02	2,565	2,568	2,530	2,550	285,700	1,275
2013-08-01	2,611	2,612	2,524	2,562	684,600	1,281
2013-07-31	2,494	2,895	2,471	2,669	2,482,000	1,334.50
2013-07-30	2,325	2,404	2,314	2,397	227,300	1,198.50
2013-07-29	2,369	2,380	2,332	2,344	314,700	1,172
2013-07-26	2,393	2,405	2,374	2,387	210,200	1,193.50
2013-07-25	2,469	2,469	2,424	2,438	163,400	1,219
2013-07-24	2,444	2,470	2,435	2,450	267,200	1,225
2013-07-23	2,407	2,455	2,390	2,430	649,500	1,215
2013-07-22	2,368	2,404	2,350	2,400	537,000	1,200
2013-07-19	2,365	2,366	2,311	2,331	213,100	1,165.50
2013-07-18	2,334	2,362	2,321	2,350	203,900	1,175
2013-07-17	2,283	2,314	2,270	2,302	195,500	1,151
2013-07-16	2,284	2,299	2,267	2,282	160,000	1,141
2013-07-12	2,195	2,275	2,195	2,268	161,500	1,134
2013-07-11	2,210	2,224	2,169	2,194	103,900	1,097
2013-07-10	2,218	2,231	2,183	2,210	125,400	1,105
2013-07-09	2,183	2,215	2,160	2,208	136,700	1,104
2013-07-08	2,202	2,215	2,144	2,146	104,400	1,073
2013-07-05	2,169	2,195	2,154	2,193	123,400	1,096.50
2013-07-04	2,153	2,178	2,142	2,151	182,700	1,075.50
2013-07-03	2,129	2,171	2,129	2,153	190,500	1,076.50
2013-07-02	2,098	2,128	2,085	2,128	178,600	1,064
2013-07-01	2,101	2,120	2,077	2,092	167,100	1,046
2013-06-28	2,062	2,114	2,059	2,101	156,800	1,050.50
2013-06-27	2,042	2,054	2,011	2,041	172,600	1,020.50
2013-06-26	2,049	2,059	2,010	2,025	173,200	1,012.50
2013-06-25	2,036	2,056	1,977	2,015	171,600	1,007.50
2013-06-24	2,064	2,077	2,020	2,029	151,100	1,014.50
2013-06-21	2,000	2,049	1,980	2,040	341,800	1,020
2013-06-20	2,060	2,070	2,002	2,042	124,800	1,021
2013-06-19	2,053	2,105	2,040	2,081	188,100	1,040.50
2013-06-18	2,074	2,075	2,006	2,032	398,800	1,016
2013-06-17	2,041	2,092	2,020	2,075	333,000	1,037.50
2013-06-14	2,086	2,097	2,040	2,040	240,500	1,020
2013-06-13	2,073	2,080	2,010	2,033	183,800	1,016.50
2013-06-12	2,095	2,140	2,063	2,120	233,800	1,060
2013-06-11	2,179	2,179	2,100	2,128	233,800	1,064
2013-06-10	2,069	2,172	2,069	2,162	199,100	1,081
2013-06-07	2,040	2,059	1,964	2,000	258,400	1,000
2013-06-06	2,057	2,099	1,985	2,060	233,100	1,030
2013-06-05	2,129	2,192	2,110	2,118	183,100	1,059
2013-06-04	2,051	2,152	2,050	2,148	226,500	1,074
2013-06-03	2,140	2,170	2,091	2,096	155,500	1,048
2013-05-31	2,175	2,199	2,152	2,183	146,400	1,091.50
2013-05-30	2,157	2,209	2,115	2,127	174,600	1,063.50
2013-05-29	2,244	2,280	2,194	2,230	144,000	1,115
2013-05-28	2,152	2,208	2,135	2,196	156,200	1,098
2013-05-27	2,228	2,230	2,176	2,176	191,800	1,088
2013-05-24	2,250	2,392	2,247	2,309	524,800	1,154.50
2013-05-23	2,368	2,380	2,215	2,222	310,000	1,111
2013-05-22	2,361	2,388	2,341	2,367	208,200	1,183.50
2013-05-21	2,301	2,339	2,285	2,336	198,400	1,168
2013-05-20	2,305	2,354	2,281	2,336	179,900	1,168
2013-05-17	2,305	2,305	2,242	2,278	285,000	1,139
2013-05-16	2,337	2,343	2,256	2,304	282,900	1,152
2013-05-15	2,369	2,375	2,321	2,333	229,600	1,166.50
2013-05-14	2,359	2,369	2,340	2,361	259,100	1,180.50
2013-05-13	2,350	2,367	2,339	2,358	217,400	1,179
2013-05-10	2,343	2,364	2,318	2,350	159,400	1,175
2013-05-09	2,335	2,350	2,287	2,294	111,900	1,147
2013-05-08	2,350	2,365	2,321	2,342	140,600	1,171
2013-05-07	2,273	2,347	2,256	2,326	227,700	1,163
2013-05-02	2,252	2,267	2,227	2,234	95,700	1,117
2013-05-01	2,213	2,276	2,202	2,266	251,100	1,133
2013-04-30	2,235	2,255	2,212	2,221	167,700	1,110.50
2013-04-26	2,290	2,293	2,209	2,220	234,800	1,110
2013-04-25	2,297	2,316	2,284	2,288	131,300	1,144
2013-04-24	2,264	2,292	2,251	2,292	156,800	1,146
2013-04-23	2,233	2,262	2,220	2,236	157,000	1,118
2013-04-22	2,202	2,250	2,202	2,246	201,400	1,123
2013-04-19	2,157	2,171	2,123	2,163	177,900	1,081.50
2013-04-18	2,170	2,183	2,140	2,157	158,000	1,078.50
2013-04-17	2,166	2,200	2,156	2,188	149,000	1,094
2013-04-16	2,170	2,207	2,131	2,157	396,100	1,078.50
2013-04-15	2,262	2,272	2,192	2,215	315,600	1,107.50
2013-04-12	2,270	2,286	2,253	2,272	274,400	1,136
2013-04-11	2,291	2,296	2,244	2,269	225,300	1,134.50
2013-04-10	2,234	2,291	2,234	2,268	411,900	1,134
2013-04-09	2,255	2,275	2,202	2,218	248,800	1,109
2013-04-08	2,249	2,268	2,195	2,250	271,300	1,125
2013-04-05	2,197	2,238	2,123	2,189	321,300	1,094.50
2013-04-04	2,116	2,176	2,072	2,176	284,900	1,088
2013-04-03	2,093	2,118	2,070	2,113	190,200	1,056.50
2013-04-02	2,156	2,168	2,040	2,070	374,000	1,035
2013-04-01	2,225	2,228	2,152	2,155	273,300	1,077.50
2013-03-29	2,172	2,242	2,145	2,228	352,700	1,114
2013-03-28	2,151	2,176	2,108	2,143	243,800	1,071.50
2013-03-27	2,102	2,145	2,102	2,143	228,200	1,071.50
2013-03-26	2,100	2,139	2,098	2,124	242,800	1,062
2013-03-25	2,100	2,123	2,085	2,097	153,400	1,048.50
2013-03-22	2,084	2,098	2,071	2,072	221,500	1,036
2013-03-21	2,018	2,093	2,018	2,082	266,500	1,041
2013-03-19	1,980	2,014	1,970	2,003	70,800	1,001.50
2013-03-18	1,994	1,999	1,978	1,978	79,900	989
2013-03-15	1,988	2,019	1,986	2,017	103,900	1,008.50
2013-03-14	1,978	1,980	1,953	1,968	73,200	984
2013-03-13	2,029	2,035	1,962	1,965	298,300	982.50
2013-03-12	2,021	2,050	2,005	2,042	230,200	1,021
2013-03-11	2,018	2,029	2,003	2,015	206,900	1,007.50
2013-03-08	1,976	1,999	1,974	1,998	242,600	999
2013-03-07	1,963	1,990	1,956	1,958	141,700	979
2013-03-06	1,923	1,946	1,922	1,946	95,100	973
2013-03-05	1,937	1,958	1,907	1,912	202,700	956
2013-03-04	1,959	1,990	1,939	1,949	215,300	974.50
2013-03-01	1,902	1,941	1,888	1,939	255,600	969.50
2013-02-28	1,896	1,920	1,874	1,904	211,000	952
2013-02-27	1,928	1,928	1,886	1,895	133,700	947.50
2013-02-26	1,911	1,974	1,909	1,940	302,900	970
2013-02-25	1,926	1,960	1,915	1,928	153,000	964
2013-02-22	1,941	1,969	1,897	1,925	251,400	962.50
2013-02-21	1,961	2,008	1,961	1,970	186,100	985
2013-02-20	1,973	1,991	1,954	1,958	168,900	979
2013-02-19	1,955	1,995	1,951	1,971	165,100	985.50
2013-02-18	1,941	1,984	1,938	1,972	263,200	986
2013-02-15	1,946	1,960	1,879	1,910	361,700	955
2013-02-14	1,920	1,950	1,901	1,914	251,900	957
2013-02-13	1,939	1,949	1,920	1,930	182,900	965
2013-02-12	1,967	1,967	1,928	1,931	291,500	965.50
2013-02-08	2,015	2,015	1,947	1,958	358,000	979
2013-02-07	1,947	2,030	1,946	2,015	365,500	1,007.50
2013-02-06	1,927	1,940	1,920	1,931	180,800	965.50
2013-02-05	1,884	1,921	1,837	1,912	290,200	956
2013-02-04	1,870	1,897	1,852	1,893	248,400	946.50
2013-02-01	1,890	1,917	1,859	1,865	272,300	932.50
2013-01-31	1,888	1,903	1,882	1,900	261,600	950
2013-01-30	1,878	1,908	1,873	1,887	195,600	943.50
2013-01-29	1,867	1,885	1,860	1,877	91,100	938.50
2013-01-28	1,924	1,928	1,870	1,874	200,100	937
2013-01-25	1,889	1,914	1,882	1,902	311,700	951
2013-01-24	1,874	1,915	1,850	1,878	240,300	939
2013-01-23	1,882	1,884	1,858	1,880	380,500	940
2013-01-22	1,915	1,920	1,887	1,895	331,800	947.50
2013-01-21	1,930	1,937	1,905	1,919	248,800	959.50
2013-01-18	1,892	1,935	1,892	1,923	244,600	961.50
2013-01-17	1,878	1,910	1,868	1,894	364,200	947
2013-01-16	1,906	1,913	1,867	1,871	191,500	935.50
2013-01-15	1,923	1,924	1,898	1,906	244,700	953
2013-01-11	1,944	1,949	1,871	1,897	285,800	948.50
2013-01-10	1,902	1,932	1,897	1,926	215,600	963
2013-01-09	1,882	1,924	1,879	1,917	196,700	958.50
2013-01-08	1,933	1,933	1,889	1,891	246,100	945.50
2013-01-07	1,920	1,929	1,896	1,917	208,800	958.50
2013-01-04	1,949	1,955	1,866	1,890	508,400	945

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 [2013年度]

7988 (株)ニフコの時系列データ [2013年度]