7988 (株)ニフコ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,9953,9953,9053,92077,9001,960
2014-12-294,0254,0353,9153,985101,3001,992.50
2014-12-264,0054,0253,9904,000126,8002,000
2014-12-254,0304,0703,9954,00586,0002,002.50
2014-12-244,0654,1154,0554,070300,7002,035
2014-12-223,9554,0003,9153,995166,8001,997.50
2014-12-193,9553,9703,8703,880235,4001,940
2014-12-183,9754,0353,8403,855324,6001,927.50
2014-12-173,8453,9353,8003,905288,9001,952.50
2014-12-163,7703,8303,7653,805152,8001,902.50
2014-12-153,8853,8953,8153,840143,9001,920
2014-12-123,9253,9903,9053,935182,6001,967.50
2014-12-113,8903,9253,8503,915209,1001,957.50
2014-12-103,9253,9853,9003,925425,0001,962.50
2014-12-094,0604,0953,9853,995413,9001,997.50
2014-12-084,2354,2954,1104,130848,4002,065
2014-12-054,2654,3104,2004,210495,1002,105
2014-12-044,2254,2904,2154,290223,7002,145
2014-12-034,1104,1954,0654,155292,5002,077.50
2014-12-024,1254,2304,1004,180234,9002,090
2014-12-014,0604,1304,0454,110224,1002,055
2014-11-283,9754,0703,9604,055260,7002,027.50
2014-11-273,9203,9603,8953,935185,7001,967.50
2014-11-264,0954,1253,8903,900443,4001,950
2014-11-253,7853,9003,7753,885245,0001,942.50
2014-11-213,7553,7603,6803,740217,4001,870
2014-11-203,7503,8003,7453,775269,3001,887.50
2014-11-193,5653,7153,5653,685282,3001,842.50
2014-11-183,4853,5603,4703,555173,9001,777.50
2014-11-173,5403,5553,3303,415224,7001,707.50
2014-11-143,6003,6003,5253,550271,8001,775
2014-11-133,5503,5853,5353,550414,1001,775
2014-11-123,5053,5253,4403,450190,9001,725
2014-11-113,4953,5203,4703,490227,2001,745
2014-11-103,4553,4853,4403,465147,9001,732.50
2014-11-073,4953,5103,4603,470160,2001,735
2014-11-063,5653,5753,4753,480257,8001,740
2014-11-053,5603,6053,5403,565206,7001,782.50
2014-11-043,6453,6453,5403,575385,0001,787.50
2014-10-313,4003,5303,3653,505393,8001,752.50
2014-10-303,4253,4753,4053,450211,3001,725
2014-10-293,3303,3953,3103,390198,6001,695
2014-10-283,2803,3003,2603,285122,0001,642.50
2014-10-273,2953,3003,2503,295170,9001,647.50
2014-10-243,3003,3153,2553,260181,0001,630
2014-10-233,2253,2803,2003,265280,3001,632.50
2014-10-223,1803,2553,1803,250269,6001,625
2014-10-213,1453,1603,0953,100181,6001,550
2014-10-203,1053,1403,0953,120212,8001,560
2014-10-173,0653,0903,0253,030169,7001,515
2014-10-163,0903,1203,0653,075135,0001,537.50
2014-10-153,1003,1653,0903,150215,3001,575
2014-10-143,0803,0953,0453,070261,9001,535
2014-10-103,1403,1603,1203,150202,5001,575
2014-10-093,2603,2653,2003,205193,6001,602.50
2014-10-083,2703,2803,2253,250178,8001,625
2014-10-073,3253,3653,3253,330234,5001,665
2014-10-063,3053,3453,2553,315211,7001,657.50
2014-10-033,2353,2703,2153,240255,7001,620
2014-10-023,3403,3403,2253,235229,8001,617.50
2014-10-013,3953,4003,3553,360138,2001,680
2014-09-303,4003,4103,3553,380139,5001,690
2014-09-293,4353,4403,3903,405182,0001,702.50
2014-09-263,4553,4653,4153,420168,9001,710
2014-09-253,4853,5153,4553,485173,9001,742.50
2014-09-243,4353,4753,4303,460130,2001,730
2014-09-223,4703,4703,4353,470195,3001,735
2014-09-193,4753,4753,4353,445192,7001,722.50
2014-09-183,4653,4853,4403,455121,3001,727.50
2014-09-173,4553,4803,4403,45583,7001,727.50
2014-09-163,4753,4953,4353,460249,6001,730
2014-09-123,5003,5003,4303,450361,7001,725
2014-09-113,5803,5803,5153,525151,0001,762.50
2014-09-103,5803,5903,5653,580119,5001,790
2014-09-093,5953,6253,5853,610110,1001,805
2014-09-083,5903,5903,5553,56562,3001,782.50
2014-09-053,6053,6153,5603,56581,6001,782.50
2014-09-043,5603,6003,5353,565199,3001,782.50
2014-09-033,5753,5903,5453,575145,1001,787.50
2014-09-023,5403,5853,5303,565167,0001,782.50
2014-09-013,5003,5503,4803,540147,0001,770
2014-08-293,5403,5553,5053,515130,2001,757.50
2014-08-283,5453,5803,5453,565105,2001,782.50
2014-08-273,5853,6003,5603,565116,3001,782.50
2014-08-263,5803,5953,5703,57586,8001,787.50
2014-08-253,5953,6053,5453,585209,8001,792.50
2014-08-223,5753,5753,5403,550122,8001,775
2014-08-213,5853,5903,5453,560158,9001,780
2014-08-203,5953,5953,5603,565220,9001,782.50
2014-08-193,5753,6153,5503,580195,9001,790
2014-08-183,5653,5753,5553,57069,1001,785
2014-08-153,5803,5853,5553,565187,4001,782.50
2014-08-143,5903,6203,5753,580197,7001,790
2014-08-133,5503,5703,5353,555215,1001,777.50
2014-08-123,5603,5803,5503,570144,6001,785
2014-08-113,5803,5803,5303,560288,4001,780
2014-08-083,5803,5953,4903,510323,5001,755
2014-08-073,5953,6153,5453,570274,0001,785
2014-08-063,5953,6103,5353,565297,4001,782.50
2014-08-053,6853,6853,5503,550236,3001,775
2014-08-043,6103,6203,5503,560234,6001,780
2014-08-013,3903,5453,3903,495281,1001,747.50
2014-07-313,4303,5003,4103,420249,7001,710
2014-07-303,3853,4003,3603,385157,8001,692.50
2014-07-293,4303,4303,3453,350227,0001,675
2014-07-283,4853,5053,3353,360386,4001,680
2014-07-253,2853,3103,2603,30089,7001,650
2014-07-243,3053,3053,2353,25095,7001,625
2014-07-233,3003,3103,2753,280114,7001,640
2014-07-223,3003,3003,2703,290148,2001,645
2014-07-183,2803,2953,2453,270108,6001,635
2014-07-173,3503,3503,3303,330105,7001,665
2014-07-163,3503,3653,3253,340114,2001,670
2014-07-153,3603,3703,3253,350126,0001,675
2014-07-143,3053,3503,3053,340133,9001,670
2014-07-113,3053,3453,2853,335182,4001,667.50
2014-07-103,4203,4253,3653,365143,8001,682.50
2014-07-093,4003,4303,3653,40585,1001,702.50
2014-07-083,4503,4503,4053,42585,0001,712.50
2014-07-073,4853,4953,4453,450117,8001,725
2014-07-043,4653,4803,4453,455123,5001,727.50
2014-07-033,4103,4453,4053,430156,2001,715
2014-07-023,4103,4103,3853,390147,1001,695
2014-07-013,4003,4203,3753,400173,7001,700
2014-06-303,3453,3803,3403,380270,2001,690
2014-06-273,3353,3353,2853,315162,5001,657.50
2014-06-263,3553,3703,3303,335172,7001,667.50
2014-06-253,3803,3803,3053,320369,3001,660
2014-06-243,3903,4103,3503,385281,8001,692.50
2014-06-233,4753,4753,3503,385418,5001,692.50
2014-06-203,3753,4653,3753,450524,6001,725
2014-06-193,2303,3303,2103,310579,5001,655
2014-06-183,2103,2453,1553,240444,5001,620
2014-06-173,1103,2053,0953,180334,9001,590
2014-06-163,0553,1103,0353,095249,4001,547.50
2014-06-133,0403,0603,0203,055294,8001,527.50
2014-06-123,0703,0903,0403,065210,2001,532.50
2014-06-113,0803,1153,0703,100146,6001,550
2014-06-103,0803,1353,0803,100191,0001,550
2014-06-093,0853,0953,0703,085122,4001,542.50
2014-06-063,0603,0753,0353,050118,4001,525
2014-06-053,0503,0803,0203,035176,1001,517.50
2014-06-043,0653,0953,0503,070131,3001,535
2014-06-033,0053,0902,9813,065229,3001,532.50
2014-06-022,9893,0302,9773,010196,7001,505
2014-05-302,9773,0102,9602,983317,1001,491.50
2014-05-293,0003,0302,9792,986269,6001,493
2014-05-282,9823,0702,9813,025313,9001,512.50
2014-05-273,0003,0502,9082,955344,6001,477.50
2014-05-262,9002,9992,8992,969198,1001,484.50
2014-05-232,8472,9112,8462,901115,6001,450.50
2014-05-222,8102,8742,8052,848147,9001,424
2014-05-212,7742,7842,7582,77887,6001,389
2014-05-202,7772,8082,7742,785116,6001,392.50
2014-05-192,7812,8022,7642,76683,9001,383
2014-05-162,7602,7922,7312,790128,1001,395
2014-05-152,7782,8132,7712,810225,7001,405
2014-05-142,7802,8502,7652,820206,8001,410
2014-05-132,7802,8222,7792,816144,3001,408
2014-05-122,8252,8252,7682,769112,6001,384.50
2014-05-092,8032,8522,8022,830116,3001,415
2014-05-082,8602,8632,8112,827189,6001,413.50
2014-05-072,8892,8912,8502,866218,8001,433
2014-05-022,8722,8962,8582,89096,3001,445
2014-05-012,8832,9072,8602,902129,4001,451
2014-04-302,8892,8992,8452,850128,3001,425
2014-04-282,9052,9132,8712,888156,4001,444
2014-04-252,9112,9422,8932,925137,7001,462.50
2014-04-242,9722,9882,9062,935145,8001,467.50
2014-04-232,9772,9832,9452,979101,7001,489.50
2014-04-222,9923,0052,9452,94561,8001,472.50
2014-04-212,9863,0152,9642,97150,2001,485.50
2014-04-182,9502,9892,9362,98688,7001,493
2014-04-172,9673,0202,9372,957147,2001,478.50
2014-04-162,8952,9522,8872,94168,1001,470.50
2014-04-152,8572,8972,8502,862148,2001,431
2014-04-142,8452,8762,8332,851160,9001,425.50
2014-04-112,8452,8912,8022,872202,8001,436
2014-04-102,9122,9562,8892,894235,6001,447
2014-04-092,9062,9582,9012,912210,8001,456
2014-04-082,9883,0202,9542,956201,8001,478
2014-04-072,9563,0102,9422,986160,1001,493
2014-04-042,9903,0452,9723,005138,6001,502.50
2014-04-033,0203,0202,9502,979361,0001,489.50
2014-04-023,0103,0603,0003,005313,3001,502.50
2014-04-012,9363,0252,9163,005278,0001,502.50
2014-03-312,9132,9442,8742,916341,1001,458
2014-03-282,8322,8992,8152,875336,8001,437.50
2014-03-272,7952,8372,7572,811286,2001,405.50
2014-03-262,8192,8802,7842,805343,7001,402.50
2014-03-252,8502,8862,7642,800690,6001,400
2014-03-242,7372,8122,7192,727248,3001,363.50
2014-03-202,7492,7772,6842,701214,4001,350.50
2014-03-192,7132,7912,6962,757222,7001,378.50
2014-03-182,7002,7282,6782,70492,3001,352
2014-03-172,6902,7162,6152,632220,2001,316
2014-03-142,7662,7712,7192,723253,5001,361.50
2014-03-132,8432,8632,8152,83682,5001,418
2014-03-122,8342,8512,8002,833165,7001,416.50
2014-03-112,8472,8852,8312,85591,7001,427.50
2014-03-102,8542,8632,8332,837113,2001,418.50
2014-03-072,8282,8592,7932,833144,0001,416.50
2014-03-062,7592,8112,7452,800136,4001,400
2014-03-052,7642,7812,7332,759175,6001,379.50
2014-03-042,7012,7592,7002,74397,2001,371.50
2014-03-032,7202,7502,6642,728128,1001,364
2014-02-282,7912,8062,7292,74997,9001,374.50
2014-02-272,7552,7982,7342,773124,0001,386.50
2014-02-262,7822,8322,7822,78963,8001,394.50
2014-02-252,8062,8602,7962,832139,4001,416
2014-02-242,8002,8122,7202,776227,3001,388
2014-02-212,7682,8152,7682,809214,7001,404.50
2014-02-202,8802,8812,7582,774207,0001,387
2014-02-192,9092,9092,8602,88188,7001,440.50
2014-02-182,8912,9282,8752,920203,4001,460
2014-02-172,8772,9222,8482,899167,3001,449.50
2014-02-142,9382,9752,8672,879156,8001,439.50
2014-02-132,9833,0252,9072,914194,9001,457
2014-02-122,8992,9702,8832,960243,0001,480
2014-02-102,8942,8942,8132,853101,6001,426.50
2014-02-072,8362,8602,7892,813161,3001,406.50
2014-02-062,8022,8162,7752,797178,8001,398.50
2014-02-052,8032,8322,7522,792253,9001,396
2014-02-042,8112,8242,7192,721337,8001,360.50
2014-02-032,8442,9812,7912,903564,1001,451.50
2014-01-312,7002,7402,6572,694311,3001,347
2014-01-302,7022,7332,6922,721121,7001,360.50
2014-01-292,7802,8112,7662,802101,6001,401
2014-01-282,7462,7802,7272,742125,8001,371
2014-01-272,6832,7412,6622,715147,6001,357.50
2014-01-242,7952,8242,7722,781130,1001,390.50
2014-01-232,8882,8972,8302,83486,2001,417
2014-01-222,9052,9082,8512,883152,1001,441.50
2014-01-212,8132,9072,8102,898311,7001,449
2014-01-202,7922,7942,7682,77854,2001,389
2014-01-172,7852,7932,7652,78654,9001,393
2014-01-162,7882,8192,7672,789208,0001,394.50
2014-01-152,7802,7942,7372,758201,7001,379
2014-01-142,7892,8202,7562,759171,8001,379.50
2014-01-102,8082,8392,7662,838125,4001,419
2014-01-092,8362,8362,7912,82072,3001,410
2014-01-082,7962,8332,7962,83370,7001,416.50
2014-01-072,7972,8082,7622,76798,0001,383.50
2014-01-062,8072,8352,7832,790117,6001,395

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