1. HOME >
  2. 株価時系列 >
  3. 7988 >
  4. 2020年

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
2020-12-304,0604,0754,0054,045148,3004,045
2020-12-293,9754,0553,9754,050117,1004,050
2020-12-283,9503,9903,9503,97581,8003,975
2020-12-253,9003,9703,9003,965125,5003,965
2020-12-243,7953,8853,7953,875123,4003,875
2020-12-233,8603,8803,7603,770182,4003,770
2020-12-223,8203,9153,8203,850261,9003,850
2020-12-213,7953,8453,7903,845150,2003,845
2020-12-183,7953,8503,7903,805278,6003,805
2020-12-173,8003,8353,7703,805173,1003,805
2020-12-163,8503,8653,7853,840189,5003,840
2020-12-153,9003,9003,8053,815228,4003,815
2020-12-143,7503,9153,7503,905283,8003,905
2020-12-113,7753,8253,7303,750311,4003,750
2020-12-103,8703,9203,8103,845202,5003,845
2020-12-093,7853,9153,7853,915206,3003,915
2020-12-083,8653,8703,7753,795306,3003,795
2020-12-073,9453,9703,8753,900232,4003,900
2020-12-043,8303,9103,8253,890259,5003,890
2020-12-033,8653,9053,8453,870230,9003,870
2020-12-023,8503,8903,8253,870250,8003,870
2020-12-013,7203,7953,6903,780374,8003,780
2020-11-303,7553,7753,6103,675792,2003,675
2020-11-273,7203,8003,7103,790280,7003,790
2020-11-263,6753,7453,6553,740171,2003,740
2020-11-253,7603,7853,6853,690198,0003,690
2020-11-243,7003,7253,6453,665293,4003,665
2020-11-203,5153,6403,4903,640321,4003,640
2020-11-193,4303,5053,4003,485373,3003,485
2020-11-183,4903,5053,4353,450181,7003,450
2020-11-173,5303,5303,4553,505259,4003,505
2020-11-163,4653,5403,4503,520194,1003,520
2020-11-133,4903,4953,4153,435196,3003,435
2020-11-123,4653,5253,4553,490257,3003,490
2020-11-113,5003,5503,4753,515239,7003,515
2020-11-103,4203,4553,3803,440370,7003,440
2020-11-093,2853,3553,2653,330227,9003,330
2020-11-063,2103,2403,1753,215162,4003,215
2020-11-053,1703,1853,1053,160337,5003,160
2020-11-043,2403,2603,1703,180265,0003,180
2020-11-023,1153,2253,1053,205237,5003,205
2020-10-303,2303,2303,0903,110277,3003,110
2020-10-293,2303,2503,1403,215420,0003,215
2020-10-283,1103,3703,0553,330779,7003,330
2020-10-273,1403,1403,0553,115178,3003,115
2020-10-263,2303,2703,1353,150224,5003,150
2020-10-233,2003,2803,1653,260234,8003,260
2020-10-223,2003,2303,1603,195238,0003,195
2020-10-213,1503,2403,1503,230257,6003,230
2020-10-203,1553,1753,1153,120196,8003,120
2020-10-193,0853,2103,0803,190414,7003,190
2020-10-163,1253,1503,0803,085202,4003,085
2020-10-153,0453,0653,0053,020174,5003,020
2020-10-143,0853,0953,0453,060132,0003,060
2020-10-133,1203,1503,0903,125189,2003,125
2020-10-123,0953,1053,0453,095190,0003,095
2020-10-093,0453,0853,0303,075187,6003,075
2020-10-083,0103,0502,9903,025192,3003,025
2020-10-072,9463,0052,9272,995235,0002,995
2020-10-062,9102,9752,9102,966325,9002,966
2020-10-052,8602,9242,8472,904246,7002,904
2020-10-022,8572,8742,8122,826418,2002,826
2020-09-302,9062,9322,8542,862354,1002,862
2020-09-292,9382,9572,8812,926387,3002,926
2020-09-282,8052,8852,7792,885397,4002,885
2020-09-252,8152,8352,7552,775313,4002,775
2020-09-242,8002,8392,7892,817288,1002,817
2020-09-232,7782,8792,7782,839327,5002,839
2020-09-182,9252,9502,9112,928297,9002,928
2020-09-172,9162,9312,8872,910254,8002,910
2020-09-162,9603,0052,9572,962219,5002,962
2020-09-152,9902,9902,9632,974183,4002,974
2020-09-142,9373,0052,9312,986237,7002,986
2020-09-112,9332,9382,8862,927202,5002,927
2020-09-102,9312,9412,8912,927197,0002,927
2020-09-092,8782,9362,8672,928254,6002,928
2020-09-082,8772,9102,8592,910164,0002,910
2020-09-072,8262,8832,8182,869124,4002,869
2020-09-042,8062,8302,7782,819133,2002,819
2020-09-032,9132,9212,8222,832270,9002,832
2020-09-022,8012,8242,7602,775382,7002,775
2020-09-012,7082,7722,6872,765224,0002,765
2020-08-312,7012,7382,6962,719262,3002,719
2020-08-282,7262,7402,6652,682277,4002,682
2020-08-272,6772,7122,6742,710163,3002,710
2020-08-262,7002,7112,6892,710108,0002,710
2020-08-252,6962,7172,6802,700198,4002,700
2020-08-242,6202,6492,6092,646140,7002,646
2020-08-212,6862,6972,6182,623212,2002,623
2020-08-202,6152,6512,6092,646297,2002,646
2020-08-192,5442,5682,5372,558139,0002,558
2020-08-182,5412,5882,5272,572145,7002,572
2020-08-172,5812,6142,5542,554169,4002,554
2020-08-142,6262,6442,5912,597185,9002,597
2020-08-132,6362,6642,6152,646375,3002,646
2020-08-122,5862,6302,5742,626468,1002,626
2020-08-112,4482,5572,4482,555238,2002,555
2020-08-072,4522,4662,4232,429167,7002,429
2020-08-062,4812,4992,4292,452268,7002,452
2020-08-052,4192,5122,4012,493313,6002,493
2020-08-042,3582,4602,3532,452428,6002,452
2020-08-032,3462,3712,3382,357154,5002,357
2020-07-312,4352,4652,3482,358367,3002,358
2020-07-302,4502,4582,3992,430273,0002,430
2020-07-292,5132,5172,3852,420423,9002,420
2020-07-282,4772,5392,4422,500595,3002,500
2020-07-272,3302,5202,2732,518809,8002,518
2020-07-222,3322,3592,3082,331258,0002,331
2020-07-212,3012,3112,2692,309181,4002,309
2020-07-202,3282,3522,2782,292129,9002,292
2020-07-172,3682,3792,3252,350177,0002,350
2020-07-162,3992,4112,3622,371252,0002,371
2020-07-152,3162,3652,3062,359277,8002,359
2020-07-142,2802,2882,2522,285152,6002,285
2020-07-132,2572,3002,2492,277169,7002,277
2020-07-102,2332,2392,1862,200196,3002,200
2020-07-092,2642,2712,2212,242189,9002,242
2020-07-082,2852,3172,2682,270221,9002,270
2020-07-072,3372,3492,2822,300219,0002,300
2020-07-062,2902,3362,2802,335192,1002,335
2020-07-032,2992,3012,2462,284197,7002,284
2020-07-022,2332,2782,2272,252225,6002,252
2020-07-012,3062,3352,2522,256223,5002,256
2020-06-302,3242,3542,2892,299219,1002,299
2020-06-292,2512,2892,2392,243258,1002,243
2020-06-262,3102,3182,2902,313191,0002,313
2020-06-252,3222,3222,2672,299212,5002,299
2020-06-242,3702,3702,3322,364222,7002,364
2020-06-232,3192,3412,2862,320257,6002,320
2020-06-222,3042,3262,2672,300176,1002,300
2020-06-192,3262,3262,2582,277308,7002,277
2020-06-182,3222,3432,2832,299212,1002,299
2020-06-172,3462,3762,3192,363200,5002,363
2020-06-162,3422,4182,3392,395298,5002,395
2020-06-152,3862,3962,3102,311244,2002,311
2020-06-122,3952,4282,3772,388342,0002,388
2020-06-112,5012,5062,4242,438281,4002,438
2020-06-102,5082,5222,4842,520252,5002,520
2020-06-092,5932,6002,5342,558261,2002,558
2020-06-082,6482,6582,5502,615337,9002,615
2020-06-052,5542,5732,5342,569185,8002,569
2020-06-042,5602,5772,4782,534387,7002,534
2020-06-032,5052,5052,4752,487244,1002,487
2020-06-022,3992,4552,3732,438222,1002,438
2020-06-012,3802,4202,3582,390254,7002,390
2020-05-292,4162,4562,3582,358837,2002,358
2020-05-282,4302,4612,4042,460509,9002,460
2020-05-272,3692,4392,3612,417549,3002,417
2020-05-262,2672,3542,2672,341276,2002,341
2020-05-252,2682,2802,2462,259224,1002,259
2020-05-222,2712,2762,2212,234378,0002,234
2020-05-212,2322,2602,2092,245466,7002,245
2020-05-202,2002,2122,1912,204481,6002,204
2020-05-192,1002,2322,0992,210799,5002,210
2020-05-182,1042,1892,0852,150499,2002,150
2020-05-152,1402,1532,0552,104494,4002,104
2020-05-142,0572,0692,0402,040212,2002,040
2020-05-132,0942,1192,0742,093280,1002,093
2020-05-122,1122,1272,0822,109502,2002,109
2020-05-112,0522,1252,0232,112589,5002,112
2020-05-081,9992,0651,9812,043618,7002,043
2020-05-072,0002,0211,9591,974308,9001,974
2020-05-012,0742,0842,0072,012460,5002,012
2020-04-302,1002,1552,0942,095505,9002,095
2020-04-281,9761,9961,9391,987329,9001,987
2020-04-272,0032,0121,9541,968434,7001,968
2020-04-241,9511,9871,9071,985758,3001,985
2020-04-231,8681,9351,8651,932358,4001,932
2020-04-221,8201,8471,7751,840372,1001,840
2020-04-211,8701,8781,8291,844342,3001,844
2020-04-201,9361,9491,8871,893350,9001,893
2020-04-171,8771,9621,8731,953354,3001,953
2020-04-161,8071,8891,8071,883281,6001,883
2020-04-151,9341,9401,8681,880495,2001,880
2020-04-141,8431,9201,8431,915291,3001,915
2020-04-131,9131,9181,8671,876227,6001,876
2020-04-101,9351,9431,8731,931297,3001,931
2020-04-091,8861,9321,8561,920400,2001,920
2020-04-081,9031,9131,8391,887401,0001,887
2020-04-071,8811,9471,8381,890493,9001,890
2020-04-061,7801,8291,7371,819555,7001,819
2020-04-031,8521,8851,7931,801408,3001,801
2020-04-021,8291,8711,8101,852551,9001,852
2020-04-011,9311,9531,8581,869725,5001,869
2020-03-311,9832,0101,9241,940380,2001,940
2020-03-301,9721,9851,8931,972386,9001,972
2020-03-272,0352,0791,9732,061566,1002,061
2020-03-262,0102,0271,9271,955704,5001,955
2020-03-252,1072,1071,9552,026461,2002,026
2020-03-242,0072,0261,8771,967889,9001,967
2020-03-231,8382,0101,8001,9671,409,5001,967
2020-03-191,7501,9281,7411,8061,114,1001,806
2020-03-181,7451,7831,6671,6891,333,4001,689
2020-03-171,7081,7731,6611,7631,057,3001,763
2020-03-161,8911,9121,7561,763455,7001,763
2020-03-131,8301,9321,8101,879526,7001,879
2020-03-122,0982,1062,0062,033753,4002,033
2020-03-112,2172,2402,1702,171767,7002,171
2020-03-102,2432,2602,1502,244623,8002,244
2020-03-092,3432,3622,2722,291472,2002,291
2020-03-062,4962,5002,4322,450406,0002,450
2020-03-052,5702,5752,5202,538391,4002,538
2020-03-042,5432,5762,5302,555339,5002,555
2020-03-032,6472,6562,5682,568489,8002,568
2020-03-022,5602,6592,5102,636688,8002,636
2020-02-282,6302,6472,5892,621560,7002,621
2020-02-272,7132,7282,6572,691482,7002,691
2020-02-262,7682,7732,7242,749452,7002,749
2020-02-252,7762,8452,7572,782451,2002,782
2020-02-212,8732,9232,8682,894279,9002,894
2020-02-202,8422,8622,8312,852354,3002,852
2020-02-192,9082,9102,8282,828587,3002,828
2020-02-182,9202,9372,9032,908327,0002,908
2020-02-172,8912,9262,8462,921345,2002,921
2020-02-142,9402,9532,9252,935450,6002,935
2020-02-132,9152,9472,8992,935375,9002,935
2020-02-122,9222,9272,8822,898407,7002,898
2020-02-102,8902,9342,8872,915428,4002,915
2020-02-072,9462,9462,9092,919253,3002,919
2020-02-062,9312,9812,9172,950430,5002,950
2020-02-052,8562,8912,8422,881602,2002,881
2020-02-042,8182,8372,8022,830584,6002,830
2020-02-032,8072,8712,8042,846629,4002,846
2020-01-312,8882,9042,8622,900445,4002,900
2020-01-302,8662,8662,8322,848253,0002,848
2020-01-292,8472,8722,8422,872220,4002,872
2020-01-282,8082,8552,8022,854288,4002,854
2020-01-272,8472,8612,8202,858262,1002,858
2020-01-242,9062,9082,8832,903220,4002,903
2020-01-232,9442,9472,8812,894355,7002,894
2020-01-222,9342,9542,9262,944146,3002,944
2020-01-212,9632,9652,9322,93690,4002,936
2020-01-202,9702,9852,9642,964121,9002,964
2020-01-172,9562,9642,9282,942252,5002,942
2020-01-162,9382,9582,9232,925189,6002,925
2020-01-152,9702,9792,9302,947156,8002,947
2020-01-142,9853,0052,9542,977206,7002,977
2020-01-102,9773,0052,9762,988166,1002,988
2020-01-092,9963,0152,9872,995150,6002,995
2020-01-082,9262,9622,9022,948404,8002,948
2020-01-072,9653,0002,9642,997197,9002,997
2020-01-062,9702,9722,9312,950366,9002,950

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