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 |
|---|---|---|---|---|---|
| 1995/12/29 | 4,400 | 4,400 | 4,390 | 4,400 | 3,000 |
| 1995/12/28 | 4,320 | 4,390 | 4,320 | 4,390 | 7,000 |
| 1995/12/27 | 4,310 | 4,360 | 4,310 | 4,320 | 6,000 |
| 1995/12/26 | 4,400 | 4,400 | 4,350 | 4,350 | 5,000 |
| 1995/12/22 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 |
| 1995/12/21 | 4,450 | 4,600 | 4,450 | 4,600 | 22,000 |
| 1995/12/20 | 4,210 | 4,400 | 4,210 | 4,350 | 9,000 |
| 1995/12/19 | 4,200 | 4,300 | 4,100 | 4,100 | 9,000 |
| 1995/12/18 | 4,490 | 4,490 | 4,340 | 4,350 | 8,000 |
| 1995/12/15 | 4,550 | 4,650 | 4,520 | 4,520 | 9,000 |
| 1995/12/14 | 4,520 | 4,530 | 4,420 | 4,500 | 13,000 |
| 1995/12/13 | 4,760 | 4,760 | 4,550 | 4,550 | 9,000 |
| 1995/12/12 | 4,890 | 4,900 | 4,730 | 4,760 | 18,000 |
| 1995/12/11 | 4,860 | 5,100 | 4,850 | 4,900 | 58,000 |
| 1995/12/08 | 4,640 | 4,900 | 4,640 | 4,850 | 47,000 |
| 1995/12/07 | 4,500 | 4,620 | 4,450 | 4,620 | 8,000 |
| 1995/12/06 | 4,500 | 4,600 | 4,500 | 4,600 | 15,000 |
| 1995/12/05 | 4,480 | 4,600 | 4,480 | 4,550 | 19,000 |
| 1995/12/04 | 4,590 | 4,590 | 4,480 | 4,500 | 19,000 |
| 1995/12/01 | 4,600 | 4,600 | 4,500 | 4,500 | 21,000 |
| 1995/11/30 | 4,420 | 4,500 | 4,400 | 4,500 | 16,000 |
| 1995/11/29 | 4,450 | 4,650 | 4,390 | 4,400 | 29,000 |
| 1995/11/28 | 3,850 | 4,400 | 3,850 | 4,400 | 44,000 |
| 1995/11/27 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 |
| 1995/11/24 | 3,960 | 3,960 | 3,900 | 3,900 | 4,000 |
| 1995/11/22 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1995/11/21 | 4,100 | 4,100 | 4,000 | 4,000 | 5,000 |
| 1995/11/20 | 4,240 | 4,250 | 4,140 | 4,140 | 6,000 |
| 1995/11/17 | 4,140 | 4,250 | 4,140 | 4,240 | 12,000 |
| 1995/11/16 | 4,090 | 4,100 | 3,950 | 4,000 | 8,000 |
| 1995/11/15 | 4,000 | 4,140 | 3,890 | 4,140 | 10,000 |
| 1995/11/14 | 4,170 | 4,170 | 3,950 | 3,950 | 13,000 |
| 1995/11/13 | 4,200 | 4,200 | 4,150 | 4,170 | 21,000 |
| 1995/11/10 | 4,210 | 4,480 | 4,170 | 4,200 | 38,000 |
| 1995/11/09 | 4,670 | 4,670 | 4,260 | 4,260 | 26,000 |
| 1995/11/08 | 4,450 | 4,800 | 4,160 | 4,700 | 48,000 |
| 1995/11/07 | 4,660 | 4,700 | 4,400 | 4,450 | 24,000 |
| 1995/11/06 | 4,880 | 4,950 | 4,700 | 4,780 | 26,000 |
| 1995/11/02 | 4,650 | 4,900 | 4,600 | 4,850 | 164,000 |
| 1995/11/01 | 4,400 | 4,400 | 4,400 | 4,400 | 44,000 |
| 1995/10/31 | 3,500 | 3,900 | 3,500 | 3,900 | 31,000 |
| 1995/10/30 | 3,440 | 3,490 | 3,400 | 3,400 | 20,000 |
| 1995/10/27 | 2,900 | 3,250 | 2,900 | 3,250 | 21,000 |
| 1995/10/26 | 2,950 | 2,950 | 2,800 | 2,850 | 7,000 |
| 1995/10/25 | 2,950 | 3,000 | 2,910 | 2,960 | 7,000 |
| 1995/10/24 | 2,900 | 3,000 | 2,900 | 3,000 | 6,000 |
| 1995/10/23 | 2,980 | 3,000 | 2,980 | 3,000 | 4,000 |
| 1995/10/20 | 3,020 | 3,050 | 3,000 | 3,050 | 6,000 |
| 1995/10/19 | 3,200 | 3,200 | 3,120 | 3,120 | 4,000 |
| 1995/10/18 | 3,140 | 3,200 | 3,140 | 3,200 | 3,000 |
| 1995/10/17 | 3,150 | 3,300 | 3,140 | 3,140 | 8,000 |
| 1995/10/16 | 3,300 | 3,300 | 3,260 | 3,260 | 2,000 |
| 1995/10/13 | 3,310 | 3,310 | 3,260 | 3,300 | 6,000 |
| 1995/10/12 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 |
| 1995/10/11 | 3,520 | 3,520 | 3,380 | 3,380 | 5,000 |
| 1995/10/09 | 3,650 | 3,650 | 3,550 | 3,550 | 5,000 |
| 1995/10/06 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1995/10/05 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 |
| 1995/10/04 | 3,700 | 3,750 | 3,650 | 3,750 | 3,000 |
| 1995/10/03 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1995/10/02 | 3,740 | 3,840 | 3,740 | 3,750 | 9,000 |
| 1995/09/29 | 3,750 | 3,750 | 3,690 | 3,740 | 10,000 |
| 1995/09/28 | 3,620 | 3,640 | 3,600 | 3,610 | 5,000 |
| 1995/09/27 | 3,940 | 3,950 | 3,640 | 3,640 | 6,000 |
| 1995/09/25 | 3,610 | 3,620 | 3,510 | 3,510 | 8,000 |
| 1995/09/22 | 3,600 | 3,600 | 3,550 | 3,600 | 6,000 |
| 1995/09/21 | 3,800 | 3,810 | 3,650 | 3,650 | 4,000 |
| 1995/09/20 | 3,900 | 4,000 | 3,900 | 3,900 | 4,000 |
| 1995/09/14 | 4,000 | 4,250 | 4,000 | 4,200 | 14,000 |
| 1995/09/13 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 |
| 1995/09/12 | 3,850 | 3,900 | 3,750 | 3,750 | 7,000 |
| 1995/09/11 | 4,000 | 4,000 | 3,900 | 3,900 | 5,000 |
| 1995/09/08 | 3,990 | 4,100 | 3,980 | 4,050 | 11,000 |
| 1995/09/07 | 3,990 | 3,990 | 3,970 | 3,990 | 6,000 |
| 1995/09/06 | 4,210 | 4,210 | 4,000 | 4,000 | 10,000 |
| 1995/09/05 | 4,000 | 4,160 | 4,000 | 4,160 | 3,000 |
| 1995/09/04 | 4,450 | 4,450 | 4,100 | 4,100 | 25,000 |
| 1995/09/01 | 3,720 | 4,150 | 3,720 | 4,150 | 12,000 |
| 1995/08/31 | 3,450 | 3,700 | 3,450 | 3,650 | 16,000 |
| 1995/08/30 | 3,770 | 3,770 | 3,550 | 3,550 | 3,000 |
| 1995/08/29 | 3,740 | 3,790 | 3,740 | 3,790 | 4,000 |
| 1995/08/28 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1995/08/25 | 4,050 | 4,050 | 3,980 | 3,980 | 6,000 |
| 1995/08/24 | 4,000 | 4,000 | 3,930 | 4,000 | 5,000 |
| 1995/08/23 | 3,950 | 4,100 | 3,950 | 4,100 | 5,000 |
| 1995/08/22 | 4,130 | 4,130 | 4,000 | 4,000 | 5,000 |
| 1995/08/21 | 4,240 | 4,240 | 4,150 | 4,150 | 7,000 |
| 1995/08/18 | 4,300 | 4,300 | 4,250 | 4,250 | 6,000 |
| 1995/08/17 | 4,260 | 4,450 | 4,200 | 4,290 | 9,000 |
| 1995/08/16 | 4,450 | 4,450 | 4,300 | 4,300 | 9,000 |
| 1995/08/15 | 4,270 | 4,400 | 4,270 | 4,400 | 5,000 |
| 1995/08/14 | 4,230 | 4,230 | 4,180 | 4,180 | 4,000 |
| 1995/08/11 | 4,210 | 4,340 | 4,210 | 4,210 | 11,000 |
| 1995/08/10 | 4,350 | 4,350 | 4,250 | 4,250 | 4,000 |
| 1995/08/09 | 4,200 | 4,450 | 4,150 | 4,430 | 13,000 |
| 1995/08/08 | 4,490 | 4,490 | 4,200 | 4,200 | 12,000 |
| 1995/08/07 | 4,150 | 4,490 | 4,110 | 4,490 | 12,000 |
| 1995/08/04 | 4,200 | 4,200 | 4,100 | 4,100 | 13,000 |
| 1995/08/03 | 4,250 | 4,250 | 4,100 | 4,220 | 7,000 |
| 1995/08/02 | 4,300 | 4,350 | 4,300 | 4,310 | 4,000 |
| 1995/08/01 | 4,500 | 4,500 | 4,300 | 4,310 | 8,000 |
| 1995/07/31 | 4,580 | 4,580 | 4,460 | 4,500 | 6,000 |
| 1995/07/28 | 4,480 | 4,690 | 4,300 | 4,580 | 15,000 |
| 1995/07/27 | 4,790 | 4,790 | 4,480 | 4,480 | 34,000 |
| 1995/07/26 | 4,700 | 4,850 | 4,650 | 4,800 | 29,000 |
| 1995/07/25 | 4,500 | 4,990 | 4,500 | 4,780 | 77,000 |
| 1995/07/24 | 4,170 | 4,600 | 4,110 | 4,550 | 32,000 |
| 1995/07/21 | 4,150 | 4,200 | 4,130 | 4,170 | 20,000 |
| 1995/07/20 | 4,050 | 4,100 | 4,000 | 4,000 | 18,000 |
| 1995/07/19 | 4,110 | 4,200 | 3,980 | 4,150 | 21,000 |
| 1995/07/18 | 4,410 | 4,450 | 4,100 | 4,110 | 27,000 |
| 1995/07/17 | 4,180 | 4,310 | 4,180 | 4,290 | 38,000 |
| 1995/07/14 | 4,000 | 4,140 | 3,670 | 4,080 | 45,000 |
| 1995/07/13 | 4,200 | 4,250 | 3,990 | 4,020 | 61,000 |
| 1995/07/12 | 3,600 | 4,000 | 3,600 | 4,000 | 118,000 |
| 1995/07/11 | 3,000 | 3,500 | 3,000 | 3,500 | 100,000 |
| 1995/07/10 | 3,110 | 3,150 | 3,000 | 3,000 | 22,000 |
| 1995/07/07 | 2,890 | 3,100 | 2,890 | 2,970 | 36,000 |
| 1995/07/06 | 2,990 | 3,150 | 2,850 | 2,900 | 66,000 |
| 1995/07/05 | 2,670 | 2,950 | 2,670 | 2,950 | 132,000 |
| 1995/07/04 | 2,120 | 2,550 | 2,050 | 2,550 | 73,000 |
| 1995/07/03 | 2,150 | 2,190 | 2,150 | 2,150 | 3,000 |
| 1995/06/30 | 2,240 | 2,250 | 2,100 | 2,190 | 13,000 |
| 1995/06/29 | 2,390 | 2,390 | 2,250 | 2,250 | 10,000 |
| 1995/06/28 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 |
| 1995/06/27 | 2,620 | 2,620 | 2,500 | 2,500 | 4,000 |
| 1995/06/26 | 2,690 | 2,690 | 2,600 | 2,600 | 11,000 |
| 1995/06/23 | 2,620 | 2,740 | 2,620 | 2,660 | 24,000 |
| 1995/06/22 | 2,650 | 2,670 | 2,600 | 2,600 | 14,000 |
| 1995/06/21 | 2,610 | 2,670 | 2,590 | 2,660 | 7,000 |
| 1995/06/20 | 2,700 | 2,700 | 2,620 | 2,690 | 8,000 |
| 1995/06/16 | 2,710 | 2,790 | 2,710 | 2,780 | 6,000 |
| 1995/06/15 | 2,800 | 2,800 | 2,650 | 2,790 | 17,000 |
| 1995/06/14 | 2,890 | 2,900 | 2,800 | 2,840 | 8,000 |
| 1995/06/13 | 2,870 | 3,010 | 2,870 | 2,920 | 12,000 |
| 1995/06/12 | 2,880 | 3,000 | 2,880 | 3,000 | 3,000 |
| 1995/06/09 | 3,090 | 3,100 | 3,000 | 3,100 | 31,000 |
| 1995/06/08 | 3,450 | 3,450 | 3,390 | 3,390 | 4,000 |
| 1995/06/07 | 3,600 | 3,650 | 3,550 | 3,550 | 4,000 |
| 1995/06/06 | 3,650 | 3,650 | 3,600 | 3,600 | 5,000 |
| 1995/06/05 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1995/06/02 | 3,500 | 3,710 | 3,500 | 3,700 | 11,000 |
| 1995/06/01 | 3,200 | 3,400 | 3,200 | 3,400 | 22,000 |
| 1995/05/31 | 3,000 | 3,040 | 3,000 | 3,040 | 15,000 |
| 1995/05/30 | 3,890 | 3,890 | 3,450 | 3,450 | 22,000 |
| 1995/05/29 | 4,100 | 4,100 | 3,900 | 3,900 | 13,000 |
| 1995/05/26 | 4,290 | 4,300 | 4,150 | 4,300 | 3,000 |
| 1995/05/25 | 4,260 | 4,300 | 4,260 | 4,300 | 4,000 |
| 1995/05/24 | 4,300 | 4,350 | 4,280 | 4,310 | 6,000 |
| 1995/05/23 | 4,200 | 4,250 | 4,150 | 4,250 | 6,000 |
| 1995/05/22 | 4,400 | 4,400 | 4,200 | 4,350 | 5,000 |
| 1995/05/19 | 4,400 | 4,500 | 4,400 | 4,450 | 6,000 |
| 1995/05/18 | 4,650 | 4,650 | 4,400 | 4,550 | 4,000 |
| 1995/05/17 | 4,700 | 4,700 | 4,650 | 4,650 | 3,000 |
| 1995/05/16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1995/05/15 | 4,600 | 4,700 | 4,600 | 4,700 | 9,000 |
| 1995/05/12 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 |
| 1995/05/11 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1995/05/10 | 4,650 | 4,650 | 4,610 | 4,610 | 3,000 |
| 1995/05/09 | 4,850 | 4,850 | 4,850 | 4,850 | 5,000 |
| 1995/05/08 | 5,000 | 5,000 | 4,850 | 4,850 | 6,000 |
| 1995/05/02 | 5,100 | 5,100 | 4,800 | 4,800 | 17,000 |
| 1995/05/01 | 4,800 | 5,000 | 4,800 | 5,000 | 10,000 |
| 1995/04/28 | 4,650 | 4,650 | 4,500 | 4,500 | 3,000 |
| 1995/04/27 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1995/04/26 | 4,980 | 5,000 | 4,700 | 4,700 | 7,000 |
| 1995/04/25 | 5,230 | 5,240 | 5,000 | 5,000 | 8,000 |
| 1995/04/24 | 4,810 | 5,200 | 4,810 | 5,200 | 11,000 |
| 1995/04/21 | 4,500 | 4,700 | 4,500 | 4,700 | 8,000 |
| 1995/04/20 | 4,400 | 4,400 | 4,300 | 4,400 | 7,000 |
| 1995/04/19 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 |
| 1995/04/18 | 4,290 | 4,300 | 4,290 | 4,300 | 3,000 |
| 1995/04/17 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1995/04/14 | 4,500 | 4,500 | 4,400 | 4,400 | 5,000 |
| 1995/04/12 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 |
| 1995/04/11 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 |
| 1995/04/07 | 4,350 | 4,350 | 4,250 | 4,250 | 4,000 |
| 1995/04/06 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1995/04/05 | 4,310 | 4,500 | 4,250 | 4,500 | 7,000 |
| 1995/04/04 | 4,200 | 4,500 | 4,200 | 4,400 | 6,000 |
| 1995/04/03 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1995/03/31 | 4,750 | 4,760 | 4,650 | 4,650 | 7,000 |
| 1995/03/30 | 4,700 | 4,720 | 4,600 | 4,710 | 9,000 |
| 1995/03/29 | 5,110 | 5,300 | 5,100 | 5,110 | 15,000 |
| 1995/03/27 | 4,100 | 4,300 | 4,100 | 4,300 | 5,000 |
| 1995/03/24 | 4,010 | 4,100 | 4,000 | 4,100 | 10,000 |
| 1995/03/23 | 4,700 | 4,700 | 4,100 | 4,100 | 7,000 |
| 1995/03/22 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1995/03/20 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 |
| 1995/03/17 | 5,750 | 5,750 | 5,740 | 5,740 | 6,000 |
| 1995/03/15 | 5,980 | 5,980 | 5,650 | 5,850 | 3,000 |
| 1995/03/14 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1995/03/13 | 6,000 | 6,000 | 5,920 | 5,920 | 5,000 |
| 1995/03/10 | 6,200 | 6,210 | 6,000 | 6,000 | 16,000 |
| 1995/03/08 | 6,300 | 6,400 | 6,300 | 6,400 | 4,000 |
| 1995/03/07 | 6,400 | 6,550 | 6,290 | 6,550 | 7,000 |
| 1995/03/06 | 6,650 | 6,650 | 6,500 | 6,550 | 9,000 |
| 1995/03/03 | 6,600 | 6,600 | 6,550 | 6,550 | 3,000 |
| 1995/03/02 | 6,950 | 7,000 | 6,710 | 6,910 | 9,000 |
| 1995/03/01 | 6,990 | 6,990 | 6,690 | 6,690 | 9,000 |
| 1995/02/28 | 6,470 | 7,000 | 6,470 | 7,000 | 21,000 |
| 1995/02/27 | 6,110 | 6,470 | 6,110 | 6,470 | 3,000 |
| 1995/02/24 | 6,410 | 6,710 | 6,410 | 6,710 | 8,000 |
| 1995/02/23 | 6,800 | 6,800 | 6,710 | 6,710 | 9,000 |
| 1995/02/22 | 7,000 | 7,000 | 6,810 | 6,810 | 11,000 |
| 1995/02/21 | 6,700 | 7,050 | 6,650 | 7,040 | 24,000 |
| 1995/02/20 | 6,700 | 6,900 | 6,700 | 6,700 | 4,000 |
| 1995/02/17 | 6,840 | 6,850 | 6,700 | 6,800 | 14,000 |
| 1995/02/16 | 7,000 | 7,010 | 6,800 | 6,940 | 31,000 |
| 1995/02/15 | 7,540 | 7,550 | 7,200 | 7,250 | 34,000 |
| 1995/02/14 | 7,320 | 7,590 | 7,200 | 7,550 | 68,000 |
| 1995/02/13 | 7,250 | 7,400 | 7,000 | 7,290 | 38,000 |
| 1995/02/10 | 7,440 | 7,500 | 7,250 | 7,250 | 62,000 |
| 1995/02/09 | 6,820 | 7,310 | 6,820 | 7,290 | 102,000 |
| 1995/02/08 | 6,600 | 6,900 | 6,600 | 6,790 | 16,000 |
| 1995/02/07 | 6,440 | 6,900 | 6,430 | 6,690 | 64,000 |
| 1995/02/06 | 6,500 | 6,500 | 6,350 | 6,450 | 5,000 |
| 1995/02/03 | 6,600 | 6,750 | 6,400 | 6,440 | 42,000 |
| 1995/02/02 | 5,800 | 6,400 | 5,700 | 6,300 | 37,000 |
| 1995/02/01 | 5,400 | 5,700 | 5,400 | 5,500 | 16,000 |
| 1995/01/31 | 5,800 | 5,800 | 5,500 | 5,500 | 3,000 |
| 1995/01/30 | 6,200 | 6,200 | 5,800 | 5,900 | 11,000 |
| 1995/01/27 | 5,600 | 6,100 | 5,400 | 6,100 | 21,000 |
| 1995/01/26 | 6,220 | 6,300 | 5,700 | 5,700 | 16,000 |
| 1995/01/25 | 5,520 | 6,000 | 5,520 | 6,000 | 18,000 |
| 1995/01/24 | 4,440 | 5,000 | 4,250 | 5,000 | 18,000 |
| 1995/01/23 | 4,500 | 4,500 | 4,450 | 4,500 | 10,000 |
| 1995/01/20 | 4,800 | 4,800 | 4,700 | 4,750 | 11,000 |
| 1995/01/19 | 4,870 | 4,870 | 4,800 | 4,800 | 11,000 |
| 1995/01/13 | 5,820 | 5,920 | 5,780 | 5,780 | 5,000 |
| 1995/01/12 | 5,950 | 5,950 | 5,820 | 5,820 | 5,000 |
| 1995/01/11 | 5,900 | 6,000 | 5,800 | 5,800 | 6,000 |
| 1995/01/10 | 6,000 | 6,080 | 5,900 | 5,900 | 6,000 |
| 1995/01/09 | 6,100 | 6,100 | 6,000 | 6,000 | 3,000 |
| 1995/01/06 | 6,010 | 6,210 | 6,010 | 6,200 | 13,000 |
| 1995/01/05 | 5,990 | 5,990 | 5,750 | 5,940 | 10,000 |
| 1995/01/04 | 6,540 | 6,540 | 6,540 | 6,540 | 1,000 |