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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 |
| 1997/12/29 | 1,490 | 1,630 | 1,490 | 1,630 | 17,000 |
| 1997/12/26 | 1,250 | 1,430 | 1,250 | 1,430 | 18,000 |
| 1997/12/25 | 1,100 | 1,230 | 1,100 | 1,230 | 13,000 |
| 1997/12/24 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 |
| 1997/12/22 | 1,210 | 1,210 | 1,150 | 1,170 | 11,000 |
| 1997/12/19 | 1,080 | 1,230 | 1,080 | 1,200 | 11,000 |
| 1997/12/18 | 952 | 1,050 | 951 | 1,050 | 8,000 |
| 1997/12/17 | 950 | 950 | 950 | 950 | 10,000 |
| 1997/12/16 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/12/15 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/12/12 | 900 | 900 | 880 | 900 | 8,000 |
| 1997/12/10 | 950 | 950 | 950 | 950 | 2,000 |
| 1997/12/08 | 890 | 890 | 890 | 890 | 2,000 |
| 1997/12/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/12/03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/12/02 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 1997/12/01 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1997/11/26 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 |
| 1997/11/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/11/20 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 1997/11/19 | 986 | 986 | 986 | 986 | 1,000 |
| 1997/11/17 | 929 | 929 | 920 | 920 | 5,000 |
| 1997/11/14 | 919 | 919 | 919 | 919 | 1,000 |
| 1997/11/06 | 970 | 970 | 970 | 970 | 2,000 |
| 1997/10/31 | 1,000 | 1,000 | 970 | 970 | 3,000 |
| 1997/10/29 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1997/10/23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/10/22 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 |
| 1997/10/21 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 |
| 1997/10/20 | 1,190 | 1,350 | 1,190 | 1,350 | 9,000 |
| 1997/10/17 | 1,310 | 1,350 | 1,300 | 1,350 | 10,000 |
| 1997/10/16 | 1,230 | 1,300 | 1,230 | 1,300 | 4,000 |
| 1997/10/15 | 1,060 | 1,210 | 1,060 | 1,210 | 10,000 |
| 1997/10/14 | 960 | 1,050 | 960 | 1,050 | 9,000 |
| 1997/10/08 | 750 | 760 | 750 | 760 | 4,000 |
| 1997/10/07 | 715 | 720 | 715 | 720 | 6,000 |
| 1997/10/06 | 690 | 700 | 690 | 700 | 6,000 |
| 1997/10/03 | 680 | 685 | 680 | 685 | 2,000 |
| 1997/10/02 | 669 | 670 | 669 | 670 | 5,000 |
| 1997/10/01 | 680 | 680 | 680 | 680 | 2,000 |
| 1997/09/30 | 731 | 731 | 700 | 700 | 4,000 |
| 1997/09/29 | 727 | 730 | 720 | 720 | 5,000 |
| 1997/09/26 | 700 | 725 | 690 | 725 | 8,000 |
| 1997/09/25 | 795 | 795 | 720 | 720 | 4,000 |
| 1997/09/24 | 799 | 799 | 799 | 799 | 4,000 |
| 1997/09/19 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/09/18 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1997/09/17 | 1,230 | 1,230 | 1,100 | 1,100 | 6,000 |
| 1997/09/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/09/10 | 1,450 | 1,500 | 1,430 | 1,500 | 4,000 |
| 1997/09/08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1997/09/05 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 1997/09/03 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1997/09/02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1997/08/22 | 1,530 | 1,670 | 1,530 | 1,670 | 4,000 |
| 1997/08/21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1997/08/20 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1997/08/19 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1997/08/18 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1997/08/15 | 1,630 | 1,740 | 1,630 | 1,740 | 3,000 |
| 1997/08/08 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 |
| 1997/08/06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1997/08/05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1997/07/29 | 1,610 | 1,660 | 1,600 | 1,660 | 5,000 |
| 1997/07/25 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1997/07/23 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1997/07/18 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1997/07/17 | 1,920 | 1,920 | 1,900 | 1,900 | 3,000 |
| 1997/07/16 | 1,900 | 1,950 | 1,900 | 1,950 | 9,000 |
| 1997/07/15 | 1,870 | 1,900 | 1,850 | 1,900 | 18,000 |
| 1997/07/14 | 1,840 | 1,880 | 1,820 | 1,880 | 11,000 |
| 1997/07/11 | 1,750 | 1,800 | 1,750 | 1,800 | 10,000 |
| 1997/07/10 | 1,620 | 1,700 | 1,620 | 1,700 | 4,000 |
| 1997/07/09 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 |
| 1997/07/07 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 |
| 1997/07/04 | 1,820 | 1,830 | 1,810 | 1,810 | 6,000 |
| 1997/07/03 | 1,810 | 1,850 | 1,810 | 1,810 | 13,000 |
| 1997/07/02 | 1,740 | 1,800 | 1,660 | 1,800 | 12,000 |
| 1997/07/01 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1997/06/30 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 |
| 1997/06/27 | 1,700 | 1,720 | 1,700 | 1,700 | 5,000 |
| 1997/06/26 | 1,680 | 1,680 | 1,630 | 1,630 | 3,000 |
| 1997/06/25 | 1,660 | 1,670 | 1,650 | 1,670 | 4,000 |
| 1997/06/24 | 1,680 | 1,680 | 1,610 | 1,660 | 3,000 |
| 1997/06/20 | 1,680 | 1,680 | 1,640 | 1,640 | 6,000 |
| 1997/06/17 | 1,650 | 1,650 | 1,630 | 1,650 | 5,000 |
| 1997/06/16 | 1,690 | 1,700 | 1,680 | 1,680 | 3,000 |
| 1997/06/13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1997/06/12 | 1,650 | 1,680 | 1,620 | 1,630 | 5,000 |
| 1997/06/10 | 1,650 | 1,650 | 1,600 | 1,600 | 9,000 |
| 1997/06/09 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 1997/06/06 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 |
| 1997/06/05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1997/06/04 | 1,620 | 1,790 | 1,620 | 1,790 | 9,000 |
| 1997/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1997/06/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/05/30 | 1,660 | 1,660 | 1,600 | 1,660 | 6,000 |
| 1997/05/29 | 1,700 | 1,700 | 1,640 | 1,650 | 10,000 |
| 1997/05/28 | 1,780 | 1,780 | 1,700 | 1,700 | 12,000 |
| 1997/05/27 | 1,700 | 1,780 | 1,700 | 1,780 | 12,000 |
| 1997/05/26 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 |
| 1997/05/23 | 1,710 | 1,760 | 1,710 | 1,760 | 2,000 |
| 1997/05/22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1997/05/21 | 1,710 | 1,770 | 1,710 | 1,710 | 3,000 |
| 1997/05/20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1997/05/16 | 1,750 | 1,800 | 1,750 | 1,760 | 5,000 |
| 1997/05/15 | 1,750 | 1,810 | 1,750 | 1,750 | 5,000 |
| 1997/05/14 | 1,710 | 1,750 | 1,710 | 1,750 | 3,000 |
| 1997/05/13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1997/05/09 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 |
| 1997/05/07 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 |
| 1997/05/06 | 1,800 | 1,880 | 1,800 | 1,880 | 7,000 |
| 1997/05/02 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 |
| 1997/05/01 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 |
| 1997/04/28 | 1,700 | 1,720 | 1,700 | 1,710 | 3,000 |
| 1997/04/25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1997/04/24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1997/04/23 | 1,690 | 1,730 | 1,630 | 1,680 | 11,000 |
| 1997/04/22 | 1,630 | 1,700 | 1,630 | 1,700 | 7,000 |
| 1997/04/21 | 1,830 | 1,860 | 1,610 | 1,610 | 9,000 |
| 1997/04/18 | 1,610 | 1,770 | 1,590 | 1,770 | 8,000 |
| 1997/04/17 | 1,660 | 1,720 | 1,660 | 1,660 | 34,000 |
| 1997/04/16 | 1,380 | 1,550 | 1,380 | 1,550 | 40,000 |
| 1997/04/15 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 1997/04/14 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 |
| 1997/04/11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/04/10 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 |
| 1997/04/09 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1997/04/08 | 1,510 | 1,510 | 1,400 | 1,460 | 6,000 |
| 1997/04/07 | 1,600 | 1,600 | 1,530 | 1,530 | 10,000 |
| 1997/04/04 | 1,680 | 1,680 | 1,610 | 1,610 | 2,000 |
| 1997/04/03 | 1,790 | 1,790 | 1,700 | 1,700 | 2,000 |
| 1997/03/31 | 1,900 | 1,900 | 1,830 | 1,870 | 6,000 |
| 1997/03/28 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
| 1997/03/27 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1997/03/26 | 1,990 | 1,990 | 1,930 | 1,930 | 2,000 |
| 1997/03/25 | 1,950 | 1,950 | 1,900 | 1,900 | 10,000 |
| 1997/03/24 | 2,050 | 2,050 | 1,910 | 1,910 | 4,000 |
| 1997/03/21 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 |
| 1997/03/19 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |
| 1997/03/18 | 2,090 | 2,090 | 2,050 | 2,050 | 2,000 |
| 1997/03/17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1997/03/13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1997/03/12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1997/03/11 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1997/03/07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1997/03/06 | 2,200 | 2,200 | 2,180 | 2,200 | 4,000 |
| 1997/03/05 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1997/03/04 | 2,240 | 2,240 | 2,200 | 2,200 | 5,000 |
| 1997/03/03 | 2,230 | 2,250 | 2,210 | 2,250 | 4,000 |
| 1997/02/28 | 2,220 | 2,230 | 2,200 | 2,230 | 3,000 |
| 1997/02/27 | 2,250 | 2,250 | 2,220 | 2,220 | 2,000 |
| 1997/02/26 | 2,280 | 2,350 | 2,280 | 2,350 | 5,000 |
| 1997/02/21 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1997/02/20 | 2,290 | 2,290 | 2,250 | 2,250 | 5,000 |
| 1997/02/18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1997/02/17 | 2,450 | 2,500 | 2,400 | 2,400 | 7,000 |
| 1997/02/14 | 2,490 | 2,500 | 2,490 | 2,500 | 4,000 |
| 1997/02/13 | 2,300 | 2,400 | 2,300 | 2,400 | 3,000 |
| 1997/02/12 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1997/02/07 | 2,350 | 2,360 | 2,350 | 2,350 | 7,000 |
| 1997/02/06 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1997/02/05 | 2,460 | 2,490 | 2,450 | 2,450 | 5,000 |
| 1997/02/04 | 2,450 | 2,500 | 2,450 | 2,460 | 6,000 |
| 1997/02/03 | 2,500 | 2,500 | 2,400 | 2,450 | 7,000 |
| 1997/01/31 | 2,400 | 2,500 | 2,400 | 2,500 | 6,000 |
| 1997/01/30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1997/01/29 | 2,360 | 2,400 | 2,360 | 2,400 | 3,000 |
| 1997/01/28 | 2,290 | 2,290 | 2,200 | 2,200 | 3,000 |
| 1997/01/27 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1997/01/24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1997/01/23 | 2,340 | 2,340 | 2,300 | 2,300 | 8,000 |
| 1997/01/22 | 2,280 | 2,380 | 2,280 | 2,300 | 42,000 |
| 1997/01/21 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
| 1997/01/20 | 2,620 | 2,620 | 2,500 | 2,500 | 2,000 |
| 1997/01/17 | 2,700 | 2,700 | 2,620 | 2,620 | 2,000 |
| 1997/01/16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1997/01/14 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1997/01/13 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1997/01/10 | 2,750 | 2,750 | 2,710 | 2,720 | 3,000 |
| 1997/01/09 | 2,950 | 2,950 | 2,800 | 2,800 | 7,000 |
| 1997/01/08 | 2,960 | 3,220 | 2,960 | 3,190 | 17,000 |
| 1997/01/07 | 2,540 | 2,860 | 2,540 | 2,850 | 14,000 |
| 1997/01/06 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |