7988 (株)ニフコの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,060	4,075	4,005	4,045	148,300	4,045
2020-12-29	3,975	4,055	3,975	4,050	117,100	4,050
2020-12-28	3,950	3,990	3,950	3,975	81,800	3,975
2020-12-25	3,900	3,970	3,900	3,965	125,500	3,965
2020-12-24	3,795	3,885	3,795	3,875	123,400	3,875
2020-12-23	3,860	3,880	3,760	3,770	182,400	3,770
2020-12-22	3,820	3,915	3,820	3,850	261,900	3,850
2020-12-21	3,795	3,845	3,790	3,845	150,200	3,845
2020-12-18	3,795	3,850	3,790	3,805	278,600	3,805
2020-12-17	3,800	3,835	3,770	3,805	173,100	3,805
2020-12-16	3,850	3,865	3,785	3,840	189,500	3,840
2020-12-15	3,900	3,900	3,805	3,815	228,400	3,815
2020-12-14	3,750	3,915	3,750	3,905	283,800	3,905
2020-12-11	3,775	3,825	3,730	3,750	311,400	3,750
2020-12-10	3,870	3,920	3,810	3,845	202,500	3,845
2020-12-09	3,785	3,915	3,785	3,915	206,300	3,915
2020-12-08	3,865	3,870	3,775	3,795	306,300	3,795
2020-12-07	3,945	3,970	3,875	3,900	232,400	3,900
2020-12-04	3,830	3,910	3,825	3,890	259,500	3,890
2020-12-03	3,865	3,905	3,845	3,870	230,900	3,870
2020-12-02	3,850	3,890	3,825	3,870	250,800	3,870
2020-12-01	3,720	3,795	3,690	3,780	374,800	3,780
2020-11-30	3,755	3,775	3,610	3,675	792,200	3,675
2020-11-27	3,720	3,800	3,710	3,790	280,700	3,790
2020-11-26	3,675	3,745	3,655	3,740	171,200	3,740
2020-11-25	3,760	3,785	3,685	3,690	198,000	3,690
2020-11-24	3,700	3,725	3,645	3,665	293,400	3,665
2020-11-20	3,515	3,640	3,490	3,640	321,400	3,640
2020-11-19	3,430	3,505	3,400	3,485	373,300	3,485
2020-11-18	3,490	3,505	3,435	3,450	181,700	3,450
2020-11-17	3,530	3,530	3,455	3,505	259,400	3,505
2020-11-16	3,465	3,540	3,450	3,520	194,100	3,520
2020-11-13	3,490	3,495	3,415	3,435	196,300	3,435
2020-11-12	3,465	3,525	3,455	3,490	257,300	3,490
2020-11-11	3,500	3,550	3,475	3,515	239,700	3,515
2020-11-10	3,420	3,455	3,380	3,440	370,700	3,440
2020-11-09	3,285	3,355	3,265	3,330	227,900	3,330
2020-11-06	3,210	3,240	3,175	3,215	162,400	3,215
2020-11-05	3,170	3,185	3,105	3,160	337,500	3,160
2020-11-04	3,240	3,260	3,170	3,180	265,000	3,180
2020-11-02	3,115	3,225	3,105	3,205	237,500	3,205
2020-10-30	3,230	3,230	3,090	3,110	277,300	3,110
2020-10-29	3,230	3,250	3,140	3,215	420,000	3,215
2020-10-28	3,110	3,370	3,055	3,330	779,700	3,330
2020-10-27	3,140	3,140	3,055	3,115	178,300	3,115
2020-10-26	3,230	3,270	3,135	3,150	224,500	3,150
2020-10-23	3,200	3,280	3,165	3,260	234,800	3,260
2020-10-22	3,200	3,230	3,160	3,195	238,000	3,195
2020-10-21	3,150	3,240	3,150	3,230	257,600	3,230
2020-10-20	3,155	3,175	3,115	3,120	196,800	3,120
2020-10-19	3,085	3,210	3,080	3,190	414,700	3,190
2020-10-16	3,125	3,150	3,080	3,085	202,400	3,085
2020-10-15	3,045	3,065	3,005	3,020	174,500	3,020
2020-10-14	3,085	3,095	3,045	3,060	132,000	3,060
2020-10-13	3,120	3,150	3,090	3,125	189,200	3,125
2020-10-12	3,095	3,105	3,045	3,095	190,000	3,095
2020-10-09	3,045	3,085	3,030	3,075	187,600	3,075
2020-10-08	3,010	3,050	2,990	3,025	192,300	3,025
2020-10-07	2,946	3,005	2,927	2,995	235,000	2,995
2020-10-06	2,910	2,975	2,910	2,966	325,900	2,966
2020-10-05	2,860	2,924	2,847	2,904	246,700	2,904
2020-10-02	2,857	2,874	2,812	2,826	418,200	2,826
2020-09-30	2,906	2,932	2,854	2,862	354,100	2,862
2020-09-29	2,938	2,957	2,881	2,926	387,300	2,926
2020-09-28	2,805	2,885	2,779	2,885	397,400	2,885
2020-09-25	2,815	2,835	2,755	2,775	313,400	2,775
2020-09-24	2,800	2,839	2,789	2,817	288,100	2,817
2020-09-23	2,778	2,879	2,778	2,839	327,500	2,839
2020-09-18	2,925	2,950	2,911	2,928	297,900	2,928
2020-09-17	2,916	2,931	2,887	2,910	254,800	2,910
2020-09-16	2,960	3,005	2,957	2,962	219,500	2,962
2020-09-15	2,990	2,990	2,963	2,974	183,400	2,974
2020-09-14	2,937	3,005	2,931	2,986	237,700	2,986
2020-09-11	2,933	2,938	2,886	2,927	202,500	2,927
2020-09-10	2,931	2,941	2,891	2,927	197,000	2,927
2020-09-09	2,878	2,936	2,867	2,928	254,600	2,928
2020-09-08	2,877	2,910	2,859	2,910	164,000	2,910
2020-09-07	2,826	2,883	2,818	2,869	124,400	2,869
2020-09-04	2,806	2,830	2,778	2,819	133,200	2,819
2020-09-03	2,913	2,921	2,822	2,832	270,900	2,832
2020-09-02	2,801	2,824	2,760	2,775	382,700	2,775
2020-09-01	2,708	2,772	2,687	2,765	224,000	2,765
2020-08-31	2,701	2,738	2,696	2,719	262,300	2,719
2020-08-28	2,726	2,740	2,665	2,682	277,400	2,682
2020-08-27	2,677	2,712	2,674	2,710	163,300	2,710
2020-08-26	2,700	2,711	2,689	2,710	108,000	2,710
2020-08-25	2,696	2,717	2,680	2,700	198,400	2,700
2020-08-24	2,620	2,649	2,609	2,646	140,700	2,646
2020-08-21	2,686	2,697	2,618	2,623	212,200	2,623
2020-08-20	2,615	2,651	2,609	2,646	297,200	2,646
2020-08-19	2,544	2,568	2,537	2,558	139,000	2,558
2020-08-18	2,541	2,588	2,527	2,572	145,700	2,572
2020-08-17	2,581	2,614	2,554	2,554	169,400	2,554
2020-08-14	2,626	2,644	2,591	2,597	185,900	2,597
2020-08-13	2,636	2,664	2,615	2,646	375,300	2,646
2020-08-12	2,586	2,630	2,574	2,626	468,100	2,626
2020-08-11	2,448	2,557	2,448	2,555	238,200	2,555
2020-08-07	2,452	2,466	2,423	2,429	167,700	2,429
2020-08-06	2,481	2,499	2,429	2,452	268,700	2,452
2020-08-05	2,419	2,512	2,401	2,493	313,600	2,493
2020-08-04	2,358	2,460	2,353	2,452	428,600	2,452
2020-08-03	2,346	2,371	2,338	2,357	154,500	2,357
2020-07-31	2,435	2,465	2,348	2,358	367,300	2,358
2020-07-30	2,450	2,458	2,399	2,430	273,000	2,430
2020-07-29	2,513	2,517	2,385	2,420	423,900	2,420
2020-07-28	2,477	2,539	2,442	2,500	595,300	2,500
2020-07-27	2,330	2,520	2,273	2,518	809,800	2,518
2020-07-22	2,332	2,359	2,308	2,331	258,000	2,331
2020-07-21	2,301	2,311	2,269	2,309	181,400	2,309
2020-07-20	2,328	2,352	2,278	2,292	129,900	2,292
2020-07-17	2,368	2,379	2,325	2,350	177,000	2,350
2020-07-16	2,399	2,411	2,362	2,371	252,000	2,371
2020-07-15	2,316	2,365	2,306	2,359	277,800	2,359
2020-07-14	2,280	2,288	2,252	2,285	152,600	2,285
2020-07-13	2,257	2,300	2,249	2,277	169,700	2,277
2020-07-10	2,233	2,239	2,186	2,200	196,300	2,200
2020-07-09	2,264	2,271	2,221	2,242	189,900	2,242
2020-07-08	2,285	2,317	2,268	2,270	221,900	2,270
2020-07-07	2,337	2,349	2,282	2,300	219,000	2,300
2020-07-06	2,290	2,336	2,280	2,335	192,100	2,335
2020-07-03	2,299	2,301	2,246	2,284	197,700	2,284
2020-07-02	2,233	2,278	2,227	2,252	225,600	2,252
2020-07-01	2,306	2,335	2,252	2,256	223,500	2,256
2020-06-30	2,324	2,354	2,289	2,299	219,100	2,299
2020-06-29	2,251	2,289	2,239	2,243	258,100	2,243
2020-06-26	2,310	2,318	2,290	2,313	191,000	2,313
2020-06-25	2,322	2,322	2,267	2,299	212,500	2,299
2020-06-24	2,370	2,370	2,332	2,364	222,700	2,364
2020-06-23	2,319	2,341	2,286	2,320	257,600	2,320
2020-06-22	2,304	2,326	2,267	2,300	176,100	2,300
2020-06-19	2,326	2,326	2,258	2,277	308,700	2,277
2020-06-18	2,322	2,343	2,283	2,299	212,100	2,299
2020-06-17	2,346	2,376	2,319	2,363	200,500	2,363
2020-06-16	2,342	2,418	2,339	2,395	298,500	2,395
2020-06-15	2,386	2,396	2,310	2,311	244,200	2,311
2020-06-12	2,395	2,428	2,377	2,388	342,000	2,388
2020-06-11	2,501	2,506	2,424	2,438	281,400	2,438
2020-06-10	2,508	2,522	2,484	2,520	252,500	2,520
2020-06-09	2,593	2,600	2,534	2,558	261,200	2,558
2020-06-08	2,648	2,658	2,550	2,615	337,900	2,615
2020-06-05	2,554	2,573	2,534	2,569	185,800	2,569
2020-06-04	2,560	2,577	2,478	2,534	387,700	2,534
2020-06-03	2,505	2,505	2,475	2,487	244,100	2,487
2020-06-02	2,399	2,455	2,373	2,438	222,100	2,438
2020-06-01	2,380	2,420	2,358	2,390	254,700	2,390
2020-05-29	2,416	2,456	2,358	2,358	837,200	2,358
2020-05-28	2,430	2,461	2,404	2,460	509,900	2,460
2020-05-27	2,369	2,439	2,361	2,417	549,300	2,417
2020-05-26	2,267	2,354	2,267	2,341	276,200	2,341
2020-05-25	2,268	2,280	2,246	2,259	224,100	2,259
2020-05-22	2,271	2,276	2,221	2,234	378,000	2,234
2020-05-21	2,232	2,260	2,209	2,245	466,700	2,245
2020-05-20	2,200	2,212	2,191	2,204	481,600	2,204
2020-05-19	2,100	2,232	2,099	2,210	799,500	2,210
2020-05-18	2,104	2,189	2,085	2,150	499,200	2,150
2020-05-15	2,140	2,153	2,055	2,104	494,400	2,104
2020-05-14	2,057	2,069	2,040	2,040	212,200	2,040
2020-05-13	2,094	2,119	2,074	2,093	280,100	2,093
2020-05-12	2,112	2,127	2,082	2,109	502,200	2,109
2020-05-11	2,052	2,125	2,023	2,112	589,500	2,112
2020-05-08	1,999	2,065	1,981	2,043	618,700	2,043
2020-05-07	2,000	2,021	1,959	1,974	308,900	1,974
2020-05-01	2,074	2,084	2,007	2,012	460,500	2,012
2020-04-30	2,100	2,155	2,094	2,095	505,900	2,095
2020-04-28	1,976	1,996	1,939	1,987	329,900	1,987
2020-04-27	2,003	2,012	1,954	1,968	434,700	1,968
2020-04-24	1,951	1,987	1,907	1,985	758,300	1,985
2020-04-23	1,868	1,935	1,865	1,932	358,400	1,932
2020-04-22	1,820	1,847	1,775	1,840	372,100	1,840
2020-04-21	1,870	1,878	1,829	1,844	342,300	1,844
2020-04-20	1,936	1,949	1,887	1,893	350,900	1,893
2020-04-17	1,877	1,962	1,873	1,953	354,300	1,953
2020-04-16	1,807	1,889	1,807	1,883	281,600	1,883
2020-04-15	1,934	1,940	1,868	1,880	495,200	1,880
2020-04-14	1,843	1,920	1,843	1,915	291,300	1,915
2020-04-13	1,913	1,918	1,867	1,876	227,600	1,876
2020-04-10	1,935	1,943	1,873	1,931	297,300	1,931
2020-04-09	1,886	1,932	1,856	1,920	400,200	1,920
2020-04-08	1,903	1,913	1,839	1,887	401,000	1,887
2020-04-07	1,881	1,947	1,838	1,890	493,900	1,890
2020-04-06	1,780	1,829	1,737	1,819	555,700	1,819
2020-04-03	1,852	1,885	1,793	1,801	408,300	1,801
2020-04-02	1,829	1,871	1,810	1,852	551,900	1,852
2020-04-01	1,931	1,953	1,858	1,869	725,500	1,869
2020-03-31	1,983	2,010	1,924	1,940	380,200	1,940
2020-03-30	1,972	1,985	1,893	1,972	386,900	1,972
2020-03-27	2,035	2,079	1,973	2,061	566,100	2,061
2020-03-26	2,010	2,027	1,927	1,955	704,500	1,955
2020-03-25	2,107	2,107	1,955	2,026	461,200	2,026
2020-03-24	2,007	2,026	1,877	1,967	889,900	1,967
2020-03-23	1,838	2,010	1,800	1,967	1,409,500	1,967
2020-03-19	1,750	1,928	1,741	1,806	1,114,100	1,806
2020-03-18	1,745	1,783	1,667	1,689	1,333,400	1,689
2020-03-17	1,708	1,773	1,661	1,763	1,057,300	1,763
2020-03-16	1,891	1,912	1,756	1,763	455,700	1,763
2020-03-13	1,830	1,932	1,810	1,879	526,700	1,879
2020-03-12	2,098	2,106	2,006	2,033	753,400	2,033
2020-03-11	2,217	2,240	2,170	2,171	767,700	2,171
2020-03-10	2,243	2,260	2,150	2,244	623,800	2,244
2020-03-09	2,343	2,362	2,272	2,291	472,200	2,291
2020-03-06	2,496	2,500	2,432	2,450	406,000	2,450
2020-03-05	2,570	2,575	2,520	2,538	391,400	2,538
2020-03-04	2,543	2,576	2,530	2,555	339,500	2,555
2020-03-03	2,647	2,656	2,568	2,568	489,800	2,568
2020-03-02	2,560	2,659	2,510	2,636	688,800	2,636
2020-02-28	2,630	2,647	2,589	2,621	560,700	2,621
2020-02-27	2,713	2,728	2,657	2,691	482,700	2,691
2020-02-26	2,768	2,773	2,724	2,749	452,700	2,749
2020-02-25	2,776	2,845	2,757	2,782	451,200	2,782
2020-02-21	2,873	2,923	2,868	2,894	279,900	2,894
2020-02-20	2,842	2,862	2,831	2,852	354,300	2,852
2020-02-19	2,908	2,910	2,828	2,828	587,300	2,828
2020-02-18	2,920	2,937	2,903	2,908	327,000	2,908
2020-02-17	2,891	2,926	2,846	2,921	345,200	2,921
2020-02-14	2,940	2,953	2,925	2,935	450,600	2,935
2020-02-13	2,915	2,947	2,899	2,935	375,900	2,935
2020-02-12	2,922	2,927	2,882	2,898	407,700	2,898
2020-02-10	2,890	2,934	2,887	2,915	428,400	2,915
2020-02-07	2,946	2,946	2,909	2,919	253,300	2,919
2020-02-06	2,931	2,981	2,917	2,950	430,500	2,950
2020-02-05	2,856	2,891	2,842	2,881	602,200	2,881
2020-02-04	2,818	2,837	2,802	2,830	584,600	2,830
2020-02-03	2,807	2,871	2,804	2,846	629,400	2,846
2020-01-31	2,888	2,904	2,862	2,900	445,400	2,900
2020-01-30	2,866	2,866	2,832	2,848	253,000	2,848
2020-01-29	2,847	2,872	2,842	2,872	220,400	2,872
2020-01-28	2,808	2,855	2,802	2,854	288,400	2,854
2020-01-27	2,847	2,861	2,820	2,858	262,100	2,858
2020-01-24	2,906	2,908	2,883	2,903	220,400	2,903
2020-01-23	2,944	2,947	2,881	2,894	355,700	2,894
2020-01-22	2,934	2,954	2,926	2,944	146,300	2,944
2020-01-21	2,963	2,965	2,932	2,936	90,400	2,936
2020-01-20	2,970	2,985	2,964	2,964	121,900	2,964
2020-01-17	2,956	2,964	2,928	2,942	252,500	2,942
2020-01-16	2,938	2,958	2,923	2,925	189,600	2,925
2020-01-15	2,970	2,979	2,930	2,947	156,800	2,947
2020-01-14	2,985	3,005	2,954	2,977	206,700	2,977
2020-01-10	2,977	3,005	2,976	2,988	166,100	2,988
2020-01-09	2,996	3,015	2,987	2,995	150,600	2,995
2020-01-08	2,926	2,962	2,902	2,948	404,800	2,948
2020-01-07	2,965	3,000	2,964	2,997	197,900	2,997
2020-01-06	2,970	2,972	2,931	2,950	366,900	2,950

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 [2020年度]

7988 (株)ニフコの時系列データ [2020年度]