7988 (株)ニフコの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,005	3,020	2,996	3,000	83,800	3,000
2019-12-27	3,030	3,035	3,010	3,010	86,400	3,010
2019-12-26	2,985	3,015	2,978	3,000	155,200	3,000
2019-12-25	3,015	3,015	2,974	2,988	140,800	2,988
2019-12-24	3,015	3,030	2,993	3,010	200,100	3,010
2019-12-23	3,040	3,050	3,010	3,025	142,400	3,025
2019-12-20	3,050	3,060	3,030	3,060	115,400	3,060
2019-12-19	3,065	3,075	3,045	3,050	144,900	3,050
2019-12-18	3,070	3,070	3,015	3,045	210,600	3,045
2019-12-17	3,115	3,115	3,060	3,075	197,500	3,075
2019-12-16	3,110	3,110	3,080	3,090	200,100	3,090
2019-12-13	3,135	3,145	3,110	3,135	302,200	3,135
2019-12-12	3,105	3,115	3,070	3,085	172,000	3,085
2019-12-11	3,100	3,115	3,075	3,090	136,800	3,090
2019-12-10	3,100	3,115	3,075	3,105	150,600	3,105
2019-12-09	3,125	3,125	3,090	3,105	252,400	3,105
2019-12-06	3,085	3,110	3,050	3,090	205,800	3,090
2019-12-05	3,045	3,085	3,030	3,075	251,900	3,075
2019-12-04	2,986	3,020	2,971	3,020	250,500	3,020
2019-12-03	3,000	3,020	2,991	3,020	171,200	3,020
2019-12-02	3,060	3,065	3,040	3,050	237,300	3,050
2019-11-29	3,020	3,020	2,986	3,010	339,100	3,010
2019-11-28	3,020	3,055	3,020	3,035	233,400	3,035
2019-11-27	3,015	3,045	3,010	3,030	211,200	3,030
2019-11-26	3,070	3,075	3,020	3,020	482,500	3,020
2019-11-25	3,055	3,065	3,035	3,045	282,500	3,045
2019-11-22	2,987	3,045	2,987	3,030	388,000	3,030
2019-11-21	3,030	3,030	2,934	2,976	524,300	2,976
2019-11-20	2,975	2,995	2,958	2,978	242,900	2,978
2019-11-19	2,997	3,025	2,975	3,005	184,600	3,005
2019-11-18	3,005	3,035	2,972	3,010	236,400	3,010
2019-11-15	2,983	3,025	2,968	3,010	206,200	3,010
2019-11-14	3,005	3,035	2,965	2,981	388,700	2,981
2019-11-13	3,040	3,050	3,010	3,020	457,800	3,020
2019-11-12	3,040	3,060	3,020	3,055	320,400	3,055
2019-11-11	3,035	3,045	3,005	3,025	317,000	3,025
2019-11-08	2,970	3,010	2,964	2,997	624,200	2,997
2019-11-07	2,942	2,967	2,917	2,945	440,700	2,945
2019-11-06	2,937	2,957	2,911	2,940	491,600	2,940
2019-11-05	2,885	2,958	2,885	2,927	705,700	2,927
2019-11-01	2,845	2,882	2,844	2,877	344,800	2,877
2019-10-31	2,841	2,881	2,828	2,880	686,800	2,880
2019-10-30	2,731	2,863	2,711	2,837	1,443,600	2,837
2019-10-29	2,714	2,724	2,703	2,715	348,100	2,715
2019-10-28	2,715	2,719	2,687	2,691	412,600	2,691
2019-10-25	2,705	2,710	2,693	2,708	251,700	2,708
2019-10-24	2,704	2,715	2,694	2,698	235,300	2,698
2019-10-23	2,679	2,687	2,644	2,685	255,200	2,685
2019-10-21	2,664	2,665	2,632	2,636	200,200	2,636
2019-10-18	2,681	2,688	2,655	2,665	259,000	2,665
2019-10-17	2,676	2,677	2,648	2,658	322,300	2,658
2019-10-16	2,683	2,683	2,646	2,661	402,800	2,661
2019-10-15	2,630	2,650	2,606	2,636	440,600	2,636
2019-10-11	2,597	2,599	2,575	2,589	201,300	2,589
2019-10-10	2,570	2,574	2,542	2,557	210,700	2,557
2019-10-09	2,548	2,563	2,533	2,556	339,300	2,556
2019-10-08	2,542	2,572	2,536	2,558	504,300	2,558
2019-10-07	2,531	2,532	2,492	2,510	243,000	2,510
2019-10-04	2,522	2,537	2,520	2,530	449,400	2,530
2019-10-03	2,545	2,545	2,517	2,540	482,100	2,540
2019-10-02	2,586	2,589	2,569	2,575	340,900	2,575
2019-10-01	2,590	2,630	2,590	2,614	234,000	2,614
2019-09-30	2,597	2,620	2,569	2,581	345,000	2,581
2019-09-27	2,615	2,615	2,561	2,588	212,500	2,588
2019-09-26	2,641	2,668	2,628	2,635	389,600	2,635
2019-09-25	2,564	2,617	2,553	2,603	609,400	2,603
2019-09-24	2,610	2,633	2,588	2,590	523,300	2,590
2019-09-20	2,652	2,655	2,624	2,633	429,800	2,633
2019-09-19	2,673	2,698	2,647	2,649	331,300	2,649
2019-09-18	2,656	2,657	2,621	2,656	300,500	2,656
2019-09-17	2,695	2,700	2,642	2,656	412,100	2,656
2019-09-13	2,630	2,664	2,616	2,645	705,500	2,645
2019-09-12	2,614	2,619	2,582	2,585	438,300	2,585
2019-09-11	2,545	2,591	2,542	2,588	517,700	2,588
2019-09-10	2,497	2,539	2,481	2,536	399,600	2,536
2019-09-09	2,462	2,462	2,444	2,458	233,600	2,458
2019-09-06	2,471	2,499	2,456	2,457	495,600	2,457
2019-09-05	2,444	2,476	2,440	2,449	358,100	2,449
2019-09-04	2,405	2,423	2,402	2,417	267,000	2,417
2019-09-03	2,419	2,434	2,415	2,423	254,800	2,423
2019-09-02	2,442	2,457	2,435	2,449	165,900	2,449
2019-08-30	2,430	2,446	2,425	2,442	460,000	2,442
2019-08-29	2,437	2,447	2,415	2,428	255,500	2,428
2019-08-28	2,440	2,452	2,427	2,429	281,100	2,429
2019-08-27	2,445	2,454	2,435	2,446	341,300	2,446
2019-08-26	2,402	2,440	2,401	2,418	363,400	2,418
2019-08-23	2,450	2,478	2,425	2,465	301,100	2,465
2019-08-22	2,437	2,452	2,429	2,446	307,800	2,446
2019-08-21	2,409	2,434	2,400	2,423	212,200	2,423
2019-08-20	2,438	2,442	2,407	2,437	375,900	2,437
2019-08-19	2,455	2,461	2,419	2,421	244,300	2,421
2019-08-16	2,400	2,420	2,394	2,413	350,300	2,413
2019-08-15	2,400	2,417	2,393	2,403	600,900	2,403
2019-08-14	2,512	2,512	2,472	2,479	527,600	2,479
2019-08-13	2,501	2,511	2,482	2,500	503,000	2,500
2019-08-09	2,534	2,540	2,495	2,501	377,200	2,501
2019-08-08	2,512	2,530	2,490	2,502	328,100	2,502
2019-08-07	2,542	2,549	2,506	2,520	514,300	2,520
2019-08-06	2,543	2,550	2,504	2,548	385,000	2,548
2019-08-05	2,613	2,617	2,543	2,576	320,800	2,576
2019-08-02	2,642	2,647	2,588	2,613	400,600	2,613
2019-08-01	2,700	2,749	2,684	2,714	419,700	2,714
2019-07-31	2,686	2,718	2,676	2,698	618,200	2,698
2019-07-30	2,700	2,720	2,688	2,714	785,400	2,714
2019-07-29	2,607	2,705	2,590	2,674	1,124,800	2,674
2019-07-26	2,636	2,655	2,607	2,621	253,900	2,621
2019-07-25	2,669	2,691	2,658	2,679	273,400	2,679
2019-07-24	2,663	2,704	2,649	2,672	450,000	2,672
2019-07-23	2,611	2,642	2,600	2,632	281,600	2,632
2019-07-22	2,610	2,616	2,579	2,605	371,300	2,605
2019-07-19	2,579	2,612	2,557	2,604	279,400	2,604
2019-07-18	2,630	2,650	2,547	2,559	489,100	2,559
2019-07-17	2,664	2,676	2,646	2,670	309,500	2,670
2019-07-16	2,650	2,689	2,645	2,668	367,500	2,668
2019-07-12	2,679	2,691	2,657	2,676	208,200	2,676
2019-07-11	2,678	2,695	2,670	2,684	281,600	2,684
2019-07-10	2,688	2,706	2,675	2,698	266,800	2,698
2019-07-09	2,730	2,749	2,703	2,725	294,800	2,725
2019-07-08	2,749	2,753	2,739	2,744	217,800	2,744
2019-07-05	2,728	2,771	2,723	2,762	277,100	2,762
2019-07-04	2,720	2,757	2,718	2,747	287,200	2,747
2019-07-03	2,732	2,776	2,711	2,735	264,700	2,735
2019-07-02	2,738	2,778	2,738	2,773	354,900	2,773
2019-07-01	2,715	2,773	2,704	2,767	530,700	2,767
2019-06-28	2,682	2,693	2,656	2,669	356,000	2,669
2019-06-27	2,671	2,708	2,670	2,689	653,700	2,689
2019-06-26	2,649	2,683	2,642	2,648	300,800	2,648
2019-06-25	2,658	2,708	2,658	2,687	368,100	2,687
2019-06-24	2,630	2,689	2,630	2,685	357,600	2,685
2019-06-21	2,754	2,770	2,705	2,719	681,600	2,719
2019-06-20	2,767	2,791	2,746	2,773	239,000	2,773
2019-06-19	2,769	2,790	2,761	2,784	278,600	2,784
2019-06-18	2,746	2,781	2,720	2,735	242,700	2,735
2019-06-17	2,775	2,790	2,752	2,754	228,300	2,754
2019-06-14	2,791	2,821	2,777	2,804	200,100	2,804
2019-06-13	2,829	2,836	2,779	2,789	283,500	2,789
2019-06-12	2,877	2,877	2,844	2,849	152,900	2,849
2019-06-11	2,874	2,889	2,860	2,879	173,800	2,879
2019-06-10	2,867	2,877	2,833	2,867	193,700	2,867
2019-06-07	2,823	2,834	2,802	2,818	145,100	2,818
2019-06-06	2,801	2,820	2,793	2,801	142,700	2,801
2019-06-05	2,820	2,832	2,759	2,829	322,400	2,829
2019-06-04	2,697	2,745	2,697	2,739	254,900	2,739
2019-06-03	2,703	2,722	2,690	2,710	321,000	2,710
2019-05-31	2,776	2,783	2,724	2,725	304,900	2,725
2019-05-30	2,762	2,804	2,762	2,802	169,100	2,802
2019-05-29	2,789	2,811	2,764	2,778	345,700	2,778
2019-05-28	2,813	2,845	2,812	2,827	266,600	2,827
2019-05-27	2,787	2,806	2,765	2,803	260,700	2,803
2019-05-24	2,772	2,816	2,768	2,787	369,200	2,787
2019-05-23	2,804	2,824	2,787	2,804	299,800	2,804
2019-05-22	2,827	2,842	2,797	2,807	245,000	2,807
2019-05-21	2,777	2,820	2,766	2,811	347,800	2,811
2019-05-20	2,811	2,839	2,785	2,811	357,100	2,811
2019-05-17	2,875	2,881	2,819	2,840	264,600	2,840
2019-05-16	2,870	2,872	2,823	2,836	425,000	2,836
2019-05-15	2,811	2,844	2,793	2,844	265,700	2,844
2019-05-14	2,755	2,816	2,738	2,809	282,400	2,809
2019-05-13	2,818	2,851	2,777	2,817	511,200	2,817
2019-05-10	2,953	3,010	2,836	2,836	942,000	2,836
2019-05-09	3,005	3,020	2,967	2,977	657,900	2,977
2019-05-08	3,065	3,080	3,030	3,040	387,600	3,040
2019-05-07	3,185	3,185	3,085	3,115	312,000	3,115
2019-04-26	3,145	3,145	3,090	3,130	224,500	3,130
2019-04-25	3,150	3,155	3,120	3,145	215,300	3,145
2019-04-24	3,205	3,210	3,160	3,175	207,400	3,175
2019-04-23	3,225	3,225	3,180	3,195	176,200	3,195
2019-04-22	3,245	3,250	3,200	3,205	222,700	3,205
2019-04-19	3,240	3,290	3,240	3,265	242,400	3,265
2019-04-18	3,230	3,240	3,200	3,215	228,800	3,215
2019-04-17	3,200	3,215	3,180	3,210	249,300	3,210
2019-04-16	3,140	3,155	3,130	3,150	178,700	3,150
2019-04-15	3,190	3,190	3,140	3,170	367,100	3,170
2019-04-12	3,065	3,080	3,045	3,080	189,300	3,080
2019-04-11	3,055	3,090	3,045	3,065	186,900	3,065
2019-04-10	3,030	3,065	3,020	3,050	232,300	3,050
2019-04-09	3,070	3,080	3,035	3,060	242,200	3,060
2019-04-08	3,095	3,105	3,040	3,060	232,400	3,060
2019-04-05	3,075	3,110	3,060	3,090	279,000	3,090
2019-04-04	3,020	3,080	2,995	3,060	424,400	3,060
2019-04-03	2,956	2,986	2,945	2,981	324,500	2,981
2019-04-02	2,947	2,956	2,925	2,931	274,300	2,931
2019-04-01	2,870	2,918	2,856	2,905	526,100	2,905
2019-03-29	2,802	2,827	2,778	2,820	243,600	2,820
2019-03-28	2,792	2,796	2,739	2,777	277,700	2,777
2019-03-27	2,814	2,828	2,774	2,805	282,200	2,805
2019-03-26	2,772	2,830	2,749	2,830	533,800	2,830
2019-03-25	2,792	2,792	2,710	2,743	419,100	2,743
2019-03-22	2,832	2,847	2,795	2,830	319,700	2,830
2019-03-20	2,810	2,835	2,799	2,828	325,200	2,828
2019-03-19	2,828	2,838	2,810	2,826	226,800	2,826
2019-03-18	2,823	2,851	2,809	2,843	184,600	2,843
2019-03-15	2,822	2,834	2,808	2,808	188,900	2,808
2019-03-14	2,826	2,844	2,787	2,789	172,100	2,789
2019-03-13	2,830	2,849	2,793	2,800	218,600	2,800
2019-03-12	2,823	2,877	2,816	2,862	188,800	2,862
2019-03-11	2,805	2,821	2,792	2,811	196,000	2,811
2019-03-08	2,824	2,852	2,797	2,802	300,100	2,802
2019-03-07	2,874	2,887	2,848	2,870	302,900	2,870
2019-03-06	2,867	2,889	2,843	2,874	242,500	2,874
2019-03-05	2,872	2,883	2,836	2,851	204,800	2,851
2019-03-04	2,898	2,902	2,865	2,893	204,800	2,893
2019-03-01	2,825	2,870	2,820	2,837	224,700	2,837
2019-02-28	2,822	2,853	2,785	2,830	305,100	2,830
2019-02-27	2,883	2,884	2,844	2,846	312,300	2,846
2019-02-26	2,884	2,910	2,867	2,900	304,100	2,900
2019-02-25	2,896	2,897	2,842	2,875	382,600	2,875
2019-02-22	2,782	2,846	2,779	2,846	368,100	2,846
2019-02-21	2,811	2,811	2,757	2,804	509,700	2,804
2019-02-20	2,782	2,811	2,775	2,789	186,000	2,789
2019-02-19	2,779	2,790	2,758	2,769	263,800	2,769
2019-02-18	2,811	2,811	2,757	2,802	307,000	2,802
2019-02-15	2,755	2,755	2,690	2,711	220,900	2,711
2019-02-14	2,768	2,784	2,747	2,756	307,400	2,756
2019-02-13	2,696	2,776	2,673	2,764	375,800	2,764
2019-02-12	2,620	2,703	2,603	2,697	312,900	2,697
2019-02-08	2,662	2,675	2,567	2,589	427,000	2,589
2019-02-07	2,763	2,777	2,702	2,717	240,900	2,717
2019-02-06	2,809	2,812	2,747	2,754	262,500	2,754
2019-02-05	2,823	2,831	2,755	2,774	494,100	2,774
2019-02-04	2,661	2,832	2,437	2,815	1,066,400	2,815
2019-02-01	2,635	2,654	2,616	2,620	293,900	2,620
2019-01-31	2,647	2,678	2,640	2,646	212,900	2,646
2019-01-30	2,643	2,659	2,613	2,614	256,300	2,614
2019-01-29	2,635	2,648	2,604	2,629	298,200	2,629
2019-01-28	2,649	2,685	2,629	2,636	215,500	2,636
2019-01-25	2,607	2,655	2,599	2,650	209,400	2,650
2019-01-24	2,547	2,598	2,533	2,597	284,900	2,597
2019-01-23	2,564	2,586	2,534	2,550	431,300	2,550
2019-01-22	2,663	2,672	2,614	2,614	203,300	2,614
2019-01-21	2,654	2,669	2,637	2,666	312,900	2,666
2019-01-18	2,590	2,628	2,580	2,604	254,700	2,604
2019-01-17	2,599	2,624	2,567	2,581	269,600	2,581
2019-01-16	2,554	2,588	2,531	2,568	319,500	2,568
2019-01-15	2,488	2,550	2,480	2,547	411,300	2,547
2019-01-11	2,534	2,557	2,527	2,529	364,600	2,529
2019-01-10	2,572	2,584	2,520	2,541	491,500	2,541
2019-01-09	2,568	2,620	2,568	2,606	361,300	2,606
2019-01-08	2,629	2,636	2,595	2,595	262,300	2,595
2019-01-07	2,577	2,631	2,561	2,592	433,100	2,592
2019-01-04	2,515	2,559	2,489	2,520	483,300	2,520

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 [2019年度]

7988 (株)ニフコの時系列データ [2019年度]