日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 105 116 101 113 166,000
2002/12/27 104 117 96 98 262,000
2002/12/26 90 105 84 105 171,000
2002/12/25 95 95 85 90 42,000
2002/12/24 82 97 80 96 116,000
2002/12/20 88 90 81 87 189,000
2002/12/19 88 90 84 90 35,000
2002/12/18 86 89 85 88 66,000
2002/12/17 96 96 90 92 70,000
2002/12/16 97 97 92 96 39,000
2002/12/13 95 97 89 97 146,000
2002/12/12 95 100 92 92 171,000
2002/12/11 102 102 95 100 86,000
2002/12/10 108 109 100 101 136,000
2002/12/09 105 119 103 107 371,000
2002/12/06 124 124 100 100 419,000
2002/12/05 90 130 90 129 888,000
2002/12/04 85 86 82 85 60,000
2002/12/03 85 87 84 85 25,000
2002/12/02 90 90 83 83 36,000
2002/11/29 86 90 86 90 40,000
2002/11/28 84 87 82 87 55,000
2002/11/27 90 90 84 84 28,000
2002/11/26 91 91 84 90 61,000
2002/11/25 91 94 85 93 26,000
2002/11/22 94 97 91 94 43,000
2002/11/21 94 95 85 94 25,000
2002/11/20 88 95 82 95 61,000
2002/11/19 92 100 82 90 114,000
2002/11/18 100 100 89 97 61,000
2002/11/15 100 101 98 101 69,000
2002/11/14 103 106 100 102 46,000
2002/11/13 106 109 102 103 95,000
2002/11/12 110 110 105 110 47,000
2002/11/11 118 122 105 114 51,000
2002/11/08 119 119 114 115 24,000
2002/11/07 116 121 114 116 43,000
2002/11/06 119 119 105 108 99,000
2002/11/05 117 124 102 123 215,000
2002/11/01 129 129 118 126 140,000
2002/10/31 126 139 125 132 47,000
2002/10/30 124 130 121 130 25,000
2002/10/29 129 136 126 126 28,000
2002/10/28 135 139 120 139 90,000
2002/10/25 140 150 137 143 82,000
2002/10/24 143 153 143 151 105,000
2002/10/23 140 142 135 142 42,000
2002/10/22 140 145 132 144 68,000
2002/10/21 150 150 140 145 98,000
2002/10/18 136 150 125 145 152,000
2002/10/17 149 149 137 137 65,000
2002/10/16 155 155 140 150 156,000
2002/10/15 153 160 153 155 87,000
2002/10/11 145 155 139 155 334,000
2002/10/10 131 144 127 144 133,000
2002/10/09 127 155 120 128 151,000
2002/10/08 117 128 113 128 126,000
2002/10/07 130 130 118 118 185,000
2002/10/04 148 148 131 140 135,000
2002/10/03 155 157 147 152 128,000
2002/10/02 168 168 162 162 67,000
2002/10/01 151 169 150 165 145,000
2002/09/30 170 170 155 157 88,000
2002/09/27 166 172 160 169 86,000
2002/09/26 156 173 145 170 241,000
2002/09/25 126 173 126 156 82,000
2002/09/24 130 135 125 129 31,000
2002/09/20 140 140 132 137 44,000
2002/09/19 145 147 132 147 76,000
2002/09/18 163 163 145 148 210,000
2002/09/17 144 164 144 164 398,000
2002/09/13 100 120 100 114 24,000
2002/09/12 100 103 98 98 6,000
2002/09/11 100 100 99 99 5,000
2002/09/10 100 100 100 100 7,000
2002/09/09 100 101 100 100 7,000
2002/09/06 99 100 99 100 6,000
2002/09/05 100 100 98 99 7,000
2002/09/04 101 101 98 100 17,000
2002/09/03 105 105 100 100 8,000
2002/09/02 105 105 105 105 7,000
2002/08/30 107 107 105 105 4,000
2002/08/29 105 106 100 106 68,000
2002/08/28 106 106 105 105 3,000
2002/08/27 106 106 105 105 5,000
2002/08/26 105 110 105 105 7,000
2002/08/23 105 105 105 105 1,000
2002/08/22 105 109 104 104 11,000
2002/08/21 104 105 102 105 7,000
2002/08/19 110 110 110 110 1,000
2002/08/16 110 112 110 112 10,000
2002/08/15 105 110 105 110 2,000
2002/08/14 113 113 110 110 6,000
2002/08/13 113 113 113 113 1,000
2002/08/09 113 115 106 114 11,000
2002/08/08 103 109 102 109 5,000
2002/08/07 102 102 102 102 1,000
2002/08/06 120 120 106 106 4,000
2002/08/01 103 103 101 102 6,000
2002/07/31 104 105 104 105 4,000
2002/07/30 102 103 101 103 14,000
2002/07/29 102 102 102 102 2,000
2002/07/26 103 103 102 102 15,000
2002/07/25 106 110 106 110 3,000
2002/07/24 105 105 105 105 12,000
2002/07/23 105 110 105 106 14,000
2002/07/22 105 110 105 110 29,000
2002/07/19 115 115 110 110 5,000
2002/07/18 115 115 115 115 5,000
2002/07/17 113 115 110 115 17,000
2002/07/16 115 118 115 115 11,000
2002/07/15 118 118 118 118 3,000
2002/07/12 122 122 121 121 8,000
2002/07/11 125 125 123 123 16,000
2002/07/10 125 126 125 126 4,000
2002/07/09 123 125 123 124 10,000
2002/07/08 126 126 123 123 7,000
2002/07/05 126 126 125 125 13,000
2002/07/04 125 128 125 128 8,000
2002/07/03 125 126 123 124 6,000
2002/07/02 125 126 123 125 21,000
2002/07/01 130 130 120 125 49,000
2002/06/28 126 126 126 126 1,000
2002/06/27 126 128 125 126 11,000
2002/06/26 129 129 126 128 6,000
2002/06/25 128 129 128 129 6,000
2002/06/24 128 128 126 128 6,000
2002/06/21 131 131 128 129 13,000
2002/06/20 131 131 130 130 15,000
2002/06/19 135 135 130 132 22,000
2002/06/18 136 136 136 136 3,000
2002/06/17 136 136 135 136 12,000
2002/06/14 138 138 137 138 10,000
2002/06/13 147 147 140 141 10,000
2002/06/12 145 148 142 148 12,000
2002/06/11 145 145 141 141 5,000
2002/06/10 140 145 136 137 12,000
2002/06/07 146 146 143 145 13,000
2002/06/06 136 152 136 146 66,000
2002/06/05 136 140 136 138 16,000
2002/06/04 142 142 132 136 64,000
2002/06/03 143 144 141 142 25,000
2002/05/31 145 149 141 143 63,000
2002/05/30 151 153 150 153 24,000
2002/05/29 151 152 151 151 21,000
2002/05/28 158 161 151 151 48,000
2002/05/27 151 158 151 158 15,000
2002/05/24 153 153 150 151 38,000
2002/05/23 156 156 142 152 42,000
2002/05/22 154 155 151 154 12,000
2002/05/21 152 155 152 155 12,000
2002/05/20 151 151 150 150 9,000
2002/05/17 149 149 145 148 22,000
2002/05/16 145 149 145 149 12,000
2002/05/15 144 146 144 146 5,000
2002/05/14 142 148 142 146 21,000
2002/05/13 142 145 140 140 13,000
2002/05/10 147 147 142 143 7,000
2002/05/09 148 148 147 147 8,000
2002/05/08 142 149 142 146 30,000
2002/05/07 147 147 142 142 12,000
2002/05/02 143 145 141 145 21,000
2002/05/01 145 145 143 143 11,000
2002/04/30 151 151 145 145 23,000
2002/04/26 150 150 145 145 20,000
2002/04/25 153 153 151 151 4,000
2002/04/24 155 155 150 154 5,000
2002/04/22 150 154 150 154 9,000
2002/04/19 141 147 141 147 20,000
2002/04/18 145 145 145 145 8,000
2002/04/17 146 147 143 143 13,000
2002/04/16 146 146 145 145 6,000
2002/04/15 150 150 145 145 12,000
2002/04/12 154 154 150 150 6,000
2002/04/11 155 160 154 154 9,000
2002/04/10 160 160 160 160 4,000
2002/04/09 164 164 160 162 17,000
2002/04/08 154 164 154 164 19,000
2002/04/05 151 153 151 153 9,000
2002/04/04 150 153 150 152 3,000
2002/04/03 153 155 147 147 10,000
2002/04/02 156 158 153 156 6,000
2002/04/01 153 153 149 149 14,000
2002/03/29 161 161 146 152 14,000
2002/03/28 156 160 156 160 6,000
2002/03/27 160 160 155 155 9,000
2002/03/26 165 165 162 162 6,000
2002/03/25 161 165 161 165 5,000
2002/03/22 165 165 161 161 7,000
2002/03/20 173 175 164 164 7,000
2002/03/19 161 176 161 174 4,000
2002/03/18 167 169 160 160 17,000
2002/03/15 165 165 163 165 8,000
2002/03/14 170 170 170 170 3,000
2002/03/13 187 187 173 173 16,000
2002/03/12 181 185 175 176 60,000
2002/03/11 173 193 173 177 56,000
2002/03/08 163 170 160 170 39,000
2002/03/07 160 163 159 160 17,000
2002/03/06 160 162 158 158 22,000
2002/03/05 165 177 160 160 12,000
2002/03/04 175 188 166 166 85,000
2002/03/01 140 185 140 167 186,000
2002/02/28 137 140 135 139 20,000
2002/02/27 142 142 137 137 7,000
2002/02/26 132 142 132 142 16,000
2002/02/25 135 144 135 144 15,000
2002/02/22 135 148 125 145 13,000
2002/02/21 138 139 136 139 6,000
2002/02/20 136 140 135 140 4,000
2002/02/19 145 145 141 141 6,000
2002/02/18 143 145 137 145 11,000
2002/02/15 137 140 135 137 15,000
2002/02/14 125 137 125 135 9,000
2002/02/13 137 137 135 135 10,000
2002/02/12 135 135 135 135 3,000
2002/02/08 131 131 130 130 6,000
2002/02/07 135 135 131 131 6,000
2002/02/06 133 135 131 135 11,000
2002/02/05 135 139 131 131 15,000
2002/02/04 148 148 138 138 11,000
2002/02/01 138 149 137 148 31,000
2002/01/31 133 139 133 136 16,000
2002/01/30 137 137 130 130 24,000
2002/01/29 140 140 134 139 13,000
2002/01/28 142 143 140 140 12,000
2002/01/25 143 143 142 142 3,000
2002/01/24 140 145 140 141 6,000
2002/01/23 145 145 135 140 5,000
2002/01/22 145 146 145 145 7,000
2002/01/21 143 146 140 145 12,000
2002/01/18 149 149 139 139 7,000
2002/01/17 151 156 150 150 8,000
2002/01/16 150 151 150 151 8,000
2002/01/15 152 152 150 150 18,000
2002/01/11 160 160 152 152 9,000
2002/01/10 159 164 157 164 31,000
2002/01/09 151 160 151 152 16,000
2002/01/08 158 160 155 160 8,000
2002/01/07 167 169 156 158 16,000
2002/01/04 157 167 157 167 12,000

このページの先頭へ