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 |
---|---|---|---|---|---|
2001/12/28 | 153 | 153 | 152 | 152 | 9,000 |
2001/12/27 | 152 | 152 | 151 | 151 | 3,000 |
2001/12/26 | 151 | 160 | 150 | 150 | 41,000 |
2001/12/25 | 132 | 150 | 132 | 150 | 22,000 |
2001/12/21 | 132 | 133 | 128 | 129 | 13,000 |
2001/12/20 | 130 | 132 | 130 | 131 | 14,000 |
2001/12/19 | 130 | 143 | 130 | 143 | 21,000 |
2001/12/18 | 131 | 135 | 129 | 130 | 26,000 |
2001/12/17 | 141 | 141 | 127 | 128 | 55,000 |
2001/12/14 | 150 | 150 | 141 | 141 | 12,000 |
2001/12/13 | 150 | 150 | 146 | 146 | 22,000 |
2001/12/12 | 155 | 155 | 152 | 152 | 5,000 |
2001/12/11 | 155 | 155 | 155 | 155 | 6,000 |
2001/12/10 | 160 | 160 | 158 | 159 | 6,000 |
2001/12/07 | 155 | 160 | 155 | 159 | 9,000 |
2001/12/06 | 166 | 170 | 156 | 156 | 11,000 |
2001/12/05 | 161 | 169 | 160 | 161 | 7,000 |
2001/12/04 | 170 | 170 | 155 | 156 | 16,000 |
2001/12/03 | 162 | 185 | 155 | 168 | 113,000 |
2001/11/30 | 160 | 160 | 147 | 147 | 8,000 |
2001/11/29 | 160 | 160 | 150 | 155 | 18,000 |
2001/11/28 | 165 | 169 | 161 | 161 | 4,000 |
2001/11/27 | 165 | 166 | 165 | 165 | 7,000 |
2001/11/26 | 168 | 168 | 165 | 165 | 6,000 |
2001/11/22 | 170 | 170 | 170 | 170 | 7,000 |
2001/11/21 | 167 | 179 | 167 | 170 | 18,000 |
2001/11/20 | 159 | 166 | 155 | 166 | 12,000 |
2001/11/19 | 160 | 160 | 151 | 155 | 15,000 |
2001/11/16 | 155 | 155 | 155 | 155 | 3,000 |
2001/11/15 | 155 | 155 | 152 | 155 | 5,000 |
2001/11/14 | 164 | 164 | 157 | 157 | 6,000 |
2001/11/12 | 160 | 160 | 154 | 155 | 7,000 |
2001/11/09 | 165 | 165 | 160 | 160 | 5,000 |
2001/11/07 | 170 | 170 | 170 | 170 | 3,000 |
2001/11/06 | 160 | 170 | 160 | 170 | 11,000 |
2001/11/05 | 165 | 165 | 155 | 165 | 11,000 |
2001/11/02 | 167 | 178 | 165 | 178 | 12,000 |
2001/11/01 | 167 | 178 | 162 | 178 | 15,000 |
2001/10/31 | 180 | 180 | 165 | 168 | 10,000 |
2001/10/30 | 193 | 193 | 188 | 190 | 14,000 |
2001/10/29 | 195 | 200 | 195 | 195 | 4,000 |
2001/10/26 | 200 | 200 | 190 | 190 | 30,000 |
2001/10/25 | 178 | 190 | 178 | 190 | 16,000 |
2001/10/24 | 180 | 180 | 175 | 175 | 5,000 |
2001/10/23 | 180 | 181 | 175 | 177 | 17,000 |
2001/10/22 | 180 | 180 | 175 | 175 | 5,000 |
2001/10/19 | 180 | 180 | 170 | 171 | 11,000 |
2001/10/18 | 175 | 180 | 170 | 180 | 10,000 |
2001/10/17 | 178 | 180 | 175 | 175 | 18,000 |
2001/10/16 | 166 | 175 | 166 | 175 | 2,000 |
2001/10/15 | 175 | 180 | 158 | 160 | 38,000 |
2001/10/12 | 200 | 200 | 175 | 175 | 26,000 |
2001/10/11 | 186 | 189 | 180 | 188 | 20,000 |
2001/10/10 | 188 | 188 | 170 | 172 | 43,000 |
2001/10/09 | 200 | 200 | 181 | 188 | 49,000 |
2001/10/05 | 190 | 217 | 185 | 202 | 156,000 |
2001/10/04 | 148 | 179 | 148 | 179 | 98,000 |
2001/10/03 | 145 | 145 | 142 | 145 | 10,000 |
2001/10/02 | 150 | 150 | 141 | 141 | 8,000 |
2001/10/01 | 150 | 150 | 150 | 150 | 2,000 |
2001/09/28 | 150 | 150 | 149 | 150 | 12,000 |
2001/09/27 | 142 | 150 | 141 | 150 | 11,000 |
2001/09/26 | 150 | 150 | 150 | 150 | 12,000 |
2001/09/25 | 146 | 153 | 146 | 150 | 15,000 |
2001/09/21 | 150 | 151 | 145 | 145 | 21,000 |
2001/09/20 | 154 | 160 | 150 | 150 | 10,000 |
2001/09/19 | 153 | 160 | 153 | 156 | 8,000 |
2001/09/18 | 155 | 164 | 155 | 162 | 13,000 |
2001/09/17 | 164 | 164 | 145 | 150 | 24,000 |
2001/09/14 | 155 | 166 | 155 | 164 | 22,000 |
2001/09/13 | 136 | 141 | 136 | 141 | 4,000 |
2001/09/12 | 159 | 159 | 135 | 135 | 46,000 |
2001/09/11 | 161 | 165 | 161 | 165 | 30,000 |
2001/09/10 | 170 | 170 | 160 | 161 | 33,000 |
2001/09/07 | 171 | 175 | 170 | 170 | 9,000 |
2001/09/06 | 180 | 180 | 171 | 171 | 7,000 |
2001/09/05 | 181 | 185 | 180 | 180 | 18,000 |
2001/09/04 | 176 | 176 | 171 | 174 | 28,000 |
2001/09/03 | 180 | 190 | 180 | 180 | 31,000 |
2001/08/31 | 184 | 184 | 174 | 175 | 53,000 |
2001/08/30 | 196 | 196 | 177 | 191 | 69,000 |
2001/08/29 | 210 | 210 | 198 | 199 | 54,000 |
2001/08/28 | 210 | 211 | 202 | 210 | 41,000 |
2001/08/27 | 216 | 218 | 210 | 215 | 39,000 |
2001/08/24 | 216 | 226 | 210 | 218 | 113,000 |
2001/08/23 | 220 | 226 | 215 | 216 | 69,000 |
2001/08/22 | 230 | 236 | 221 | 235 | 88,000 |
2001/08/21 | 245 | 245 | 230 | 239 | 25,000 |
2001/08/20 | 258 | 258 | 240 | 248 | 21,000 |
2001/08/17 | 251 | 256 | 250 | 256 | 8,000 |
2001/08/16 | 260 | 260 | 250 | 250 | 11,000 |
2001/08/15 | 255 | 261 | 252 | 261 | 9,000 |
2001/08/14 | 258 | 260 | 253 | 255 | 17,000 |
2001/08/13 | 258 | 258 | 253 | 253 | 9,000 |
2001/08/10 | 257 | 258 | 251 | 251 | 9,000 |
2001/08/09 | 257 | 258 | 250 | 257 | 12,000 |
2001/08/08 | 260 | 260 | 251 | 252 | 16,000 |
2001/08/07 | 270 | 270 | 260 | 260 | 19,000 |
2001/08/06 | 275 | 275 | 265 | 266 | 22,000 |
2001/08/03 | 270 | 270 | 265 | 270 | 16,000 |
2001/08/02 | 255 | 280 | 255 | 262 | 33,000 |
2001/08/01 | 258 | 270 | 250 | 250 | 16,000 |
2001/07/31 | 260 | 261 | 258 | 258 | 15,000 |
2001/07/30 | 290 | 290 | 250 | 250 | 18,000 |
2001/07/27 | 276 | 282 | 275 | 280 | 35,000 |
2001/07/26 | 265 | 277 | 261 | 274 | 12,000 |
2001/07/25 | 245 | 260 | 245 | 260 | 23,000 |
2001/07/24 | 240 | 248 | 216 | 246 | 53,000 |
2001/07/23 | 255 | 260 | 246 | 246 | 53,000 |
2001/07/19 | 268 | 268 | 250 | 260 | 31,000 |
2001/07/18 | 272 | 273 | 266 | 268 | 50,000 |
2001/07/17 | 279 | 281 | 275 | 275 | 19,000 |
2001/07/16 | 278 | 280 | 277 | 279 | 21,000 |
2001/07/13 | 281 | 281 | 278 | 278 | 25,000 |
2001/07/12 | 280 | 290 | 273 | 280 | 28,000 |
2001/07/11 | 289 | 295 | 280 | 280 | 33,000 |
2001/07/10 | 290 | 291 | 282 | 283 | 17,000 |
2001/07/09 | 286 | 286 | 280 | 282 | 35,000 |
2001/07/06 | 314 | 314 | 286 | 286 | 58,000 |
2001/07/05 | 282 | 324 | 282 | 313 | 100,000 |
2001/07/04 | 276 | 285 | 266 | 280 | 60,000 |
2001/07/03 | 285 | 285 | 266 | 276 | 116,000 |
2001/07/02 | 300 | 300 | 285 | 285 | 48,000 |
2001/06/29 | 295 | 300 | 295 | 300 | 97,000 |
2001/06/28 | 306 | 306 | 288 | 294 | 99,000 |
2001/06/27 | 310 | 318 | 303 | 303 | 49,000 |
2001/06/26 | 318 | 318 | 308 | 314 | 31,000 |
2001/06/25 | 308 | 318 | 308 | 310 | 32,000 |
2001/06/22 | 316 | 325 | 305 | 305 | 52,000 |
2001/06/21 | 318 | 335 | 313 | 316 | 34,000 |
2001/06/20 | 330 | 340 | 311 | 316 | 88,000 |
2001/06/19 | 325 | 340 | 323 | 325 | 53,000 |
2001/06/18 | 317 | 337 | 317 | 320 | 62,000 |
2001/06/15 | 320 | 320 | 310 | 315 | 60,000 |
2001/06/14 | 329 | 335 | 321 | 326 | 54,000 |
2001/06/13 | 340 | 340 | 327 | 327 | 57,000 |
2001/06/12 | 335 | 350 | 330 | 335 | 60,000 |
2001/06/11 | 375 | 375 | 340 | 345 | 159,000 |
2001/06/08 | 350 | 394 | 350 | 370 | 338,000 |
2001/06/07 | 333 | 333 | 320 | 325 | 30,000 |
2001/06/06 | 334 | 339 | 320 | 328 | 59,000 |
2001/06/05 | 330 | 334 | 320 | 334 | 57,000 |
2001/06/04 | 360 | 365 | 331 | 332 | 67,000 |
2001/06/01 | 325 | 360 | 321 | 355 | 75,000 |
2001/05/31 | 326 | 349 | 320 | 330 | 68,000 |
2001/05/30 | 328 | 330 | 304 | 321 | 113,000 |
2001/05/29 | 350 | 350 | 330 | 330 | 61,000 |
2001/05/28 | 370 | 371 | 340 | 345 | 102,000 |
2001/05/25 | 370 | 372 | 361 | 365 | 43,000 |
2001/05/24 | 364 | 374 | 361 | 361 | 52,000 |
2001/05/23 | 375 | 375 | 365 | 365 | 85,000 |
2001/05/22 | 368 | 377 | 368 | 368 | 109,000 |
2001/05/21 | 370 | 390 | 365 | 368 | 98,000 |
2001/05/18 | 375 | 375 | 350 | 360 | 149,000 |
2001/05/17 | 416 | 416 | 368 | 375 | 151,000 |
2001/05/16 | 400 | 420 | 400 | 415 | 163,000 |
2001/05/15 | 424 | 424 | 381 | 386 | 183,000 |
2001/05/14 | 449 | 455 | 427 | 429 | 91,000 |
2001/05/11 | 466 | 469 | 445 | 445 | 111,000 |
2001/05/10 | 454 | 458 | 450 | 452 | 50,000 |
2001/05/09 | 480 | 480 | 456 | 456 | 69,000 |
2001/05/08 | 460 | 496 | 445 | 491 | 143,000 |
2001/05/07 | 480 | 480 | 446 | 450 | 98,000 |
2001/05/02 | 505 | 505 | 475 | 480 | 56,000 |
2001/05/01 | 480 | 505 | 460 | 505 | 120,000 |
2001/04/27 | 499 | 500 | 480 | 480 | 86,000 |
2001/04/26 | 528 | 528 | 500 | 500 | 44,000 |
2001/04/25 | 500 | 530 | 483 | 530 | 140,000 |
2001/04/24 | 530 | 545 | 510 | 510 | 88,000 |
2001/04/23 | 561 | 565 | 530 | 532 | 48,000 |
2001/04/20 | 560 | 590 | 560 | 560 | 118,000 |
2001/04/19 | 556 | 565 | 550 | 560 | 40,000 |
2001/04/18 | 570 | 584 | 560 | 579 | 26,000 |
2001/04/17 | 595 | 595 | 555 | 590 | 131,000 |
2001/04/16 | 570 | 600 | 555 | 600 | 66,000 |
2001/04/13 | 590 | 590 | 556 | 560 | 81,000 |
2001/04/12 | 635 | 650 | 600 | 600 | 495,000 |
2001/04/11 | 546 | 625 | 535 | 625 | 82,000 |
2001/04/10 | 560 | 561 | 545 | 545 | 25,000 |
2001/04/09 | 551 | 552 | 532 | 550 | 38,000 |
2001/04/06 | 600 | 600 | 550 | 550 | 71,000 |
2001/04/05 | 589 | 595 | 566 | 574 | 61,000 |
2001/04/04 | 575 | 615 | 565 | 580 | 168,000 |
2001/04/03 | 530 | 600 | 524 | 600 | 161,000 |
2001/04/02 | 497 | 525 | 497 | 510 | 73,000 |
2001/03/30 | 470 | 510 | 470 | 499 | 54,000 |
2001/03/29 | 504 | 510 | 450 | 470 | 119,000 |
2001/03/28 | 531 | 550 | 496 | 505 | 75,000 |
2001/03/27 | 575 | 575 | 490 | 528 | 203,000 |
2001/03/26 | 599 | 599 | 570 | 590 | 40,000 |
2001/03/23 | 610 | 630 | 603 | 605 | 51,000 |
2001/03/22 | 605 | 605 | 570 | 603 | 45,000 |
2001/03/21 | 601 | 607 | 570 | 602 | 48,000 |
2001/03/19 | 630 | 630 | 615 | 630 | 28,000 |
2001/03/16 | 670 | 672 | 632 | 650 | 38,000 |
2001/03/15 | 675 | 675 | 649 | 650 | 59,000 |
2001/03/14 | 654 | 675 | 650 | 675 | 183,000 |
2001/03/13 | 635 | 656 | 600 | 654 | 156,000 |
2001/03/12 | 600 | 661 | 600 | 655 | 222,000 |
2001/03/09 | 610 | 610 | 580 | 580 | 35,000 |
2001/03/08 | 610 | 629 | 600 | 615 | 81,000 |
2001/03/07 | 580 | 600 | 560 | 600 | 57,000 |
2001/03/06 | 550 | 580 | 535 | 580 | 71,000 |
2001/03/05 | 570 | 570 | 542 | 555 | 54,000 |
2001/03/02 | 580 | 588 | 536 | 570 | 55,000 |
2001/03/01 | 579 | 585 | 567 | 580 | 37,000 |
2001/02/28 | 590 | 590 | 551 | 585 | 62,000 |
2001/02/27 | 590 | 590 | 570 | 590 | 43,000 |
2001/02/26 | 581 | 600 | 570 | 570 | 56,000 |
2001/02/23 | 565 | 579 | 551 | 570 | 53,000 |
2001/02/22 | 575 | 575 | 555 | 565 | 29,000 |
2001/02/21 | 577 | 578 | 570 | 578 | 36,000 |
2001/02/20 | 571 | 584 | 561 | 578 | 36,000 |
2001/02/19 | 590 | 590 | 541 | 570 | 59,000 |
2001/02/16 | 545 | 585 | 545 | 580 | 67,000 |
2001/02/15 | 525 | 535 | 504 | 535 | 78,000 |
2001/02/14 | 539 | 550 | 503 | 515 | 145,000 |
2001/02/13 | 599 | 599 | 555 | 555 | 39,000 |
2001/02/09 | 595 | 600 | 580 | 600 | 71,000 |
2001/02/08 | 640 | 645 | 600 | 615 | 85,000 |
2001/02/07 | 599 | 640 | 555 | 640 | 138,000 |
2001/02/06 | 650 | 650 | 550 | 581 | 110,000 |
2001/02/05 | 660 | 681 | 635 | 650 | 59,000 |
2001/02/02 | 660 | 664 | 629 | 650 | 110,000 |
2001/02/01 | 668 | 670 | 641 | 655 | 46,000 |
2001/01/31 | 700 | 730 | 675 | 675 | 127,000 |
2001/01/30 | 699 | 750 | 651 | 651 | 388,000 |
2001/01/29 | 573 | 679 | 552 | 679 | 329,000 |
2001/01/26 | 590 | 595 | 540 | 579 | 167,000 |
2001/01/25 | 618 | 618 | 580 | 595 | 111,000 |
2001/01/24 | 620 | 620 | 590 | 614 | 139,000 |
2001/01/23 | 596 | 620 | 588 | 600 | 142,000 |
2001/01/22 | 621 | 624 | 585 | 585 | 100,000 |
2001/01/19 | 600 | 630 | 600 | 624 | 174,000 |
2001/01/18 | 591 | 610 | 590 | 600 | 183,000 |
2001/01/17 | 526 | 599 | 526 | 579 | 161,000 |
2001/01/16 | 544 | 544 | 510 | 520 | 138,000 |
2001/01/15 | 555 | 585 | 535 | 549 | 177,000 |
2001/01/12 | 485 | 540 | 480 | 535 | 279,000 |
2001/01/11 | 500 | 505 | 449 | 480 | 265,000 |
2001/01/10 | 485 | 510 | 473 | 499 | 510,000 |
2001/01/09 | 397 | 460 | 395 | 460 | 576,000 |
2001/01/05 | 351 | 410 | 351 | 380 | 77,000 |
2001/01/04 | 341 | 355 | 340 | 346 | 19,000 |