ＮＦＫホールディングス(6494)の株価時系列情報
ＮＦＫホールディングス(6494)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 6,570 | 6,590 | 6,500 | 6,540 | 5,000 |
| 1994/12/29 | 6,500 | 6,600 | 6,500 | 6,590 | 6,000 |
| 1994/12/28 | 6,610 | 6,610 | 6,600 | 6,600 | 7,000 |
| 1994/12/27 | 6,650 | 6,680 | 6,410 | 6,600 | 11,000 |
| 1994/12/26 | 6,850 | 6,850 | 6,790 | 6,790 | 3,000 |
| 1994/12/22 | 6,840 | 6,990 | 6,840 | 6,900 | 15,000 |
| 1994/12/21 | 7,200 | 7,200 | 6,840 | 6,840 | 11,000 |
| 1994/12/20 | 6,950 | 7,200 | 6,800 | 7,200 | 17,000 |
| 1994/12/19 | 7,000 | 7,050 | 6,790 | 6,790 | 14,000 |
| 1994/12/16 | 7,260 | 7,260 | 6,800 | 7,110 | 22,000 |
| 1994/12/15 | 7,350 | 7,600 | 7,120 | 7,120 | 90,000 |
| 1994/12/14 | 7,140 | 7,280 | 7,010 | 7,270 | 51,000 |
| 1994/12/13 | 6,900 | 7,190 | 6,810 | 6,990 | 64,000 |
| 1994/12/12 | 7,000 | 7,000 | 6,700 | 6,700 | 11,000 |
| 1994/12/09 | 7,300 | 7,300 | 6,600 | 6,800 | 55,000 |
| 1994/12/08 | 6,600 | 7,300 | 6,400 | 7,300 | 96,000 |
| 1994/12/07 | 6,950 | 6,950 | 6,550 | 6,610 | 39,000 |
| 1994/12/06 | 6,950 | 6,980 | 6,600 | 6,980 | 36,000 |
| 1994/12/05 | 7,190 | 7,190 | 6,890 | 7,000 | 70,000 |
| 1994/12/02 | 6,700 | 7,100 | 6,640 | 7,090 | 195,000 |
| 1994/12/01 | 6,080 | 6,100 | 5,900 | 6,100 | 56,000 |
| 1994/11/30 | 6,030 | 6,090 | 5,900 | 6,000 | 57,000 |
| 1994/11/29 | 6,050 | 6,090 | 5,770 | 5,930 | 36,000 |
| 1994/11/28 | 5,800 | 6,080 | 5,510 | 6,050 | 52,000 |
| 1994/11/25 | 6,010 | 6,100 | 5,520 | 5,800 | 41,000 |
| 1994/11/24 | 5,800 | 6,250 | 5,800 | 5,910 | 85,000 |
| 1994/11/22 | 5,660 | 5,940 | 5,300 | 5,940 | 187,000 |
| 1994/11/18 | 4,490 | 4,510 | 4,490 | 4,510 | 17,000 |
| 1994/11/17 | 4,990 | 4,990 | 4,490 | 4,490 | 67,000 |
| 1994/11/16 | 5,400 | 5,400 | 4,790 | 4,990 | 70,000 |
| 1994/11/15 | 5,100 | 5,710 | 5,100 | 5,310 | 95,000 |
| 1994/11/14 | 6,150 | 6,200 | 5,500 | 5,500 | 45,000 |
| 1994/11/11 | 6,000 | 6,210 | 5,800 | 6,050 | 103,000 |
| 1994/11/10 | 5,800 | 6,310 | 5,790 | 6,000 | 166,000 |
| 1994/11/09 | 5,890 | 6,150 | 5,170 | 5,900 | 262,000 |
| 1994/11/08 | 4,990 | 5,290 | 4,990 | 5,290 | 101,000 |
| 1994/11/07 | 4,890 | 4,980 | 4,690 | 4,790 | 120,000 |
| 1994/11/04 | 4,400 | 4,890 | 4,290 | 4,860 | 121,000 |
| 1994/11/02 | 4,260 | 4,520 | 4,260 | 4,400 | 270,000 |
| 1994/11/01 | 3,710 | 4,160 | 3,710 | 4,160 | 198,000 |
| 1994/10/31 | 3,770 | 3,810 | 3,610 | 3,660 | 38,000 |
| 1994/10/28 | 3,780 | 3,960 | 3,700 | 3,820 | 95,000 |
| 1994/10/27 | 4,000 | 4,000 | 3,510 | 3,730 | 297,000 |
| 1994/10/26 | 3,720 | 3,800 | 3,710 | 3,800 | 236,000 |
| 1994/10/25 | 3,250 | 3,450 | 3,250 | 3,310 | 382,000 |
| 1994/10/24 | 3,100 | 3,220 | 3,060 | 3,180 | 250,000 |
| 1994/10/21 | 2,930 | 3,080 | 2,930 | 3,060 | 422,000 |
| 1994/10/20 | 2,820 | 2,950 | 2,820 | 2,920 | 216,000 |
| 1994/10/19 | 2,810 | 2,960 | 2,760 | 2,800 | 268,000 |
| 1994/10/18 | 2,400 | 2,850 | 2,400 | 2,820 | 221,000 |
| 1994/10/17 | 2,520 | 2,520 | 2,450 | 2,450 | 23,000 |
| 1994/10/14 | 2,490 | 2,540 | 2,380 | 2,520 | 172,000 |
| 1994/10/13 | 2,320 | 2,550 | 2,320 | 2,480 | 142,000 |
| 1994/10/12 | 1,990 | 2,280 | 1,990 | 2,280 | 40,000 |
| 1994/10/11 | 1,750 | 1,980 | 1,750 | 1,980 | 7,000 |
| 1994/10/07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1994/10/06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1994/09/21 | 1,630 | 1,800 | 1,600 | 1,800 | 8,000 |
| 1994/09/05 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 |
| 1994/08/31 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 |
| 1994/08/29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1994/08/26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1994/08/22 | 1,650 | 1,700 | 1,650 | 1,700 | 2,000 |
| 1994/08/19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/08/17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1994/08/08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1994/07/29 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1994/07/22 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 |
| 1994/07/20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1994/07/15 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1994/07/14 | 2,160 | 2,170 | 2,150 | 2,150 | 3,000 |
| 1994/07/13 | 2,190 | 2,190 | 2,180 | 2,180 | 2,000 |
| 1994/07/12 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 1994/07/11 | 2,200 | 2,250 | 2,200 | 2,250 | 4,000 |
| 1994/07/08 | 2,200 | 2,230 | 2,190 | 2,230 | 6,000 |
| 1994/07/07 | 2,120 | 2,200 | 2,120 | 2,150 | 12,000 |
| 1994/07/06 | 1,960 | 2,100 | 1,950 | 2,100 | 9,000 |
| 1994/07/05 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 |
| 1994/07/04 | 2,090 | 2,090 | 2,000 | 2,000 | 2,000 |
| 1994/07/01 | 1,990 | 2,000 | 1,960 | 2,000 | 6,000 |
| 1994/06/30 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1994/06/29 | 2,000 | 2,050 | 1,970 | 2,050 | 5,000 |
| 1994/06/22 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 |
| 1994/06/20 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 |
| 1994/06/17 | 2,080 | 2,080 | 2,000 | 2,000 | 6,000 |
| 1994/06/16 | 2,080 | 2,090 | 2,070 | 2,070 | 3,000 |
| 1994/06/15 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1994/06/14 | 2,080 | 2,100 | 2,080 | 2,100 | 5,000 |
| 1994/06/13 | 2,100 | 2,100 | 2,070 | 2,080 | 6,000 |
| 1994/06/10 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1994/06/09 | 2,020 | 2,050 | 2,020 | 2,030 | 8,000 |
| 1994/06/08 | 2,020 | 2,100 | 2,020 | 2,100 | 4,000 |
| 1994/06/07 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1994/06/06 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1994/06/03 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 |
| 1994/06/01 | 2,180 | 2,250 | 2,180 | 2,250 | 8,000 |
| 1994/05/30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1994/05/27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1994/05/26 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1994/05/25 | 2,310 | 2,310 | 2,310 | 2,310 | 10,000 |
| 1994/05/24 | 2,320 | 2,360 | 2,310 | 2,310 | 11,000 |
| 1994/05/23 | 2,290 | 2,340 | 2,290 | 2,320 | 17,000 |
| 1994/05/20 | 2,220 | 2,250 | 2,200 | 2,200 | 10,000 |
| 1994/05/19 | 2,210 | 2,220 | 2,210 | 2,220 | 2,000 |
| 1994/05/18 | 2,280 | 2,290 | 2,170 | 2,250 | 11,000 |
| 1994/05/17 | 2,250 | 2,290 | 2,150 | 2,290 | 13,000 |
| 1994/05/16 | 2,200 | 2,290 | 2,150 | 2,290 | 7,000 |
| 1994/05/13 | 2,290 | 2,320 | 2,290 | 2,290 | 3,000 |
| 1994/05/12 | 2,300 | 2,350 | 2,300 | 2,350 | 4,000 |
| 1994/05/11 | 2,400 | 2,400 | 2,300 | 2,300 | 7,000 |
| 1994/05/10 | 2,480 | 2,480 | 2,460 | 2,470 | 8,000 |
| 1994/05/09 | 2,390 | 2,500 | 2,390 | 2,500 | 72,000 |
| 1994/05/06 | 2,430 | 2,490 | 2,340 | 2,400 | 37,000 |
| 1994/05/02 | 2,210 | 2,410 | 2,210 | 2,390 | 41,000 |
| 1994/04/28 | 2,190 | 2,300 | 2,170 | 2,170 | 93,000 |
| 1994/04/27 | 2,090 | 2,210 | 2,090 | 2,210 | 59,000 |
| 1994/04/26 | 2,060 | 2,190 | 2,060 | 2,130 | 97,000 |
| 1994/04/25 | 1,990 | 2,100 | 1,950 | 2,100 | 44,000 |
| 1994/04/22 | 1,980 | 2,000 | 1,950 | 2,000 | 68,000 |
| 1994/04/21 | 1,890 | 1,990 | 1,880 | 1,960 | 129,000 |
| 1994/04/20 | 1,800 | 1,800 | 1,750 | 1,800 | 8,000 |
| 1994/04/19 | 1,870 | 1,870 | 1,780 | 1,820 | 9,000 |
| 1994/04/18 | 1,850 | 1,890 | 1,850 | 1,890 | 3,000 |
| 1994/04/15 | 1,750 | 1,810 | 1,750 | 1,800 | 13,000 |
| 1994/04/14 | 1,810 | 1,830 | 1,800 | 1,800 | 14,000 |
| 1994/04/13 | 1,870 | 1,900 | 1,750 | 1,850 | 54,000 |
| 1994/04/12 | 2,040 | 2,210 | 1,850 | 1,850 | 128,000 |
| 1994/04/11 | 1,900 | 2,040 | 1,900 | 2,040 | 131,000 |
| 1994/04/08 | 1,690 | 1,790 | 1,690 | 1,740 | 81,000 |
| 1994/04/07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1994/04/06 | 1,580 | 1,590 | 1,500 | 1,500 | 10,000 |
| 1994/04/04 | 1,610 | 1,610 | 1,580 | 1,600 | 3,000 |
| 1994/04/01 | 1,630 | 1,650 | 1,600 | 1,610 | 14,000 |
| 1994/03/31 | 1,610 | 1,670 | 1,600 | 1,600 | 28,000 |
| 1994/03/30 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 |
| 1994/03/29 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 |
| 1994/03/28 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1994/03/25 | 1,550 | 1,560 | 1,540 | 1,540 | 10,000 |
| 1994/03/24 | 1,590 | 1,600 | 1,570 | 1,570 | 12,000 |
| 1994/03/23 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1994/03/22 | 1,650 | 1,650 | 1,600 | 1,600 | 10,000 |
| 1994/03/18 | 1,650 | 1,670 | 1,610 | 1,650 | 10,000 |
| 1994/03/17 | 1,680 | 1,680 | 1,610 | 1,650 | 26,000 |
| 1994/03/16 | 1,590 | 1,700 | 1,570 | 1,650 | 51,000 |
| 1994/03/15 | 1,490 | 1,570 | 1,490 | 1,570 | 22,000 |
| 1994/03/14 | 1,490 | 1,500 | 1,460 | 1,490 | 9,000 |
| 1994/03/11 | 1,560 | 1,560 | 1,500 | 1,530 | 15,000 |
| 1994/03/10 | 1,490 | 1,530 | 1,450 | 1,530 | 6,000 |
| 1994/03/09 | 1,580 | 1,590 | 1,500 | 1,550 | 28,000 |
| 1994/03/08 | 1,490 | 1,570 | 1,460 | 1,570 | 31,000 |
| 1994/03/07 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 |
| 1994/03/04 | 1,400 | 1,500 | 1,400 | 1,500 | 35,000 |
| 1994/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1994/03/02 | 1,300 | 1,370 | 1,300 | 1,350 | 9,000 |
| 1994/03/01 | 1,380 | 1,400 | 1,250 | 1,280 | 24,000 |
| 1994/02/28 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 |
| 1994/02/25 | 1,410 | 1,420 | 1,400 | 1,400 | 16,000 |
| 1994/02/24 | 1,480 | 1,500 | 1,420 | 1,420 | 20,000 |
| 1994/02/23 | 1,560 | 1,560 | 1,480 | 1,500 | 23,000 |
| 1994/02/22 | 1,540 | 1,600 | 1,530 | 1,550 | 41,000 |
| 1994/02/21 | 1,480 | 1,550 | 1,460 | 1,530 | 34,000 |
| 1994/02/18 | 1,460 | 1,550 | 1,400 | 1,400 | 42,000 |
| 1994/02/17 | 1,580 | 1,610 | 1,380 | 1,440 | 70,000 |
| 1994/02/16 | 1,290 | 1,490 | 1,290 | 1,490 | 66,000 |
| 1994/02/15 | 1,270 | 1,290 | 1,230 | 1,290 | 18,000 |
| 1994/02/14 | 1,310 | 1,350 | 1,280 | 1,290 | 36,000 |
| 1994/02/10 | 1,180 | 1,320 | 1,170 | 1,300 | 59,000 |
| 1994/02/09 | 1,200 | 1,210 | 1,160 | 1,170 | 40,000 |
| 1994/02/08 | 1,080 | 1,220 | 1,080 | 1,170 | 35,000 |
| 1994/02/07 | 1,040 | 1,080 | 1,040 | 1,060 | 24,000 |
| 1994/02/04 | 970 | 980 | 970 | 980 | 39,000 |
| 1994/02/02 | 770 | 780 | 760 | 780 | 15,000 |
| 1994/02/01 | 745 | 750 | 745 | 750 | 11,000 |
| 1994/01/31 | 745 | 745 | 745 | 745 | 1,000 |
| 1994/01/20 | 705 | 705 | 705 | 705 | 1,000 |
| 1994/01/19 | 700 | 710 | 700 | 705 | 8,000 |
| 1994/01/18 | 700 | 700 | 700 | 700 | 1,000 |
| 1994/01/17 | 660 | 660 | 660 | 660 | 1,000 |
| 1994/01/14 | 660 | 660 | 660 | 660 | 1,000 |
| 1994/01/12 | 600 | 600 | 600 | 600 | 3,000 |
| 1994/01/11 | 600 | 600 | 600 | 600 | 6,000 |
| 1994/01/06 | 600 | 600 | 600 | 600 | 1,000 |