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
2003/12/30 39 39 38 38 169,000
2003/12/29 37 41 37 39 684,000
2003/12/26 33 37 33 36 815,000
2003/12/25 30 31 30 31 412,000
2003/12/24 31 32 30 31 953,000
2003/12/22 34 34 32 32 475,000
2003/12/19 33 35 33 35 258,000
2003/12/18 35 36 33 34 1,453,000
2003/12/17 35 36 35 36 187,000
2003/12/16 36 36 34 36 375,000
2003/12/15 35 36 33 36 1,231,000
2003/12/12 40 40 39 39 159,000
2003/12/11 40 41 39 41 529,000
2003/12/10 39 41 38 41 598,000
2003/12/09 41 41 37 40 869,000
2003/12/08 41 41 40 41 180,000
2003/12/05 41 42 41 42 120,000
2003/12/04 41 42 40 41 180,000
2003/12/03 43 43 41 42 234,000
2003/12/02 43 44 42 43 228,000
2003/12/01 43 43 39 43 991,000
2003/11/28 46 47 45 45 128,000
2003/11/27 44 47 44 47 325,000
2003/11/26 46 46 44 44 374,000
2003/11/25 47 47 45 46 275,000
2003/11/21 46 47 44 46 230,000
2003/11/20 48 48 45 47 208,000
2003/11/19 46 48 44 48 220,000
2003/11/18 46 47 43 47 576,000
2003/11/17 51 51 48 48 629,000
2003/11/14 51 52 50 51 465,000
2003/11/13 56 59 48 50 3,823,000
2003/11/12 52 56 51 56 2,499,000
2003/11/11 52 54 49 51 1,169,000
2003/11/10 50 54 49 50 1,835,000
2003/11/07 51 51 48 48 514,000
2003/11/06 45 52 45 50 1,124,000
2003/11/05 47 47 43 44 725,000
2003/11/04 50 50 47 47 696,000
2003/10/31 49 50 46 49 723,000
2003/10/30 51 51 49 49 269,000
2003/10/29 51 53 49 50 562,000
2003/10/28 54 54 50 50 828,000
2003/10/27 50 55 49 54 826,000
2003/10/24 58 58 49 50 2,036,000
2003/10/23 58 61 54 55 3,059,000
2003/10/22 52 55 50 55 1,871,000
2003/10/21 51 58 48 49 6,899,000
2003/10/20 44 48 44 48 1,684,000
2003/10/17 41 44 40 43 1,119,000
2003/10/16 41 42 40 41 619,000
2003/10/15 43 45 40 41 2,139,000
2003/10/14 36 42 36 42 2,171,000
2003/10/10 36 37 35 36 301,000
2003/10/09 36 37 35 36 222,000
2003/10/08 37 37 35 35 271,000
2003/10/07 38 38 36 36 380,000
2003/10/06 35 37 35 37 364,000
2003/10/03 34 35 33 35 342,000
2003/10/02 36 36 34 34 574,000
2003/10/01 38 38 35 36 650,000
2003/09/30 39 39 37 37 328,000
2003/09/29 37 38 37 38 220,000
2003/09/26 38 38 36 37 461,000
2003/09/25 39 40 37 38 360,000
2003/09/24 38 39 37 38 545,000
2003/09/22 41 41 38 38 872,000
2003/09/19 40 42 39 40 594,000
2003/09/18 40 42 39 40 658,000
2003/09/17 42 42 38 39 1,144,000
2003/09/16 40 43 39 42 1,312,000
2003/09/12 37 40 37 38 1,350,000
2003/09/11 44 44 40 40 2,344,000
2003/09/10 45 49 44 45 7,485,000
2003/09/09 33 40 33 40 3,775,000
2003/09/08 32 33 31 32 1,158,000
2003/09/05 38 39 29 33 4,360,000
2003/09/04 39 39 34 38 2,400,000
2003/09/03 41 41 39 39 1,118,000
2003/09/02 43 43 39 41 4,173,000
2003/09/01 44 44 42 43 1,389,000
2003/08/29 45 49 43 44 3,128,000
2003/08/28 45 46 43 45 6,757,000
2003/08/27 46 46 45 45 332,000
2003/08/26 46 46 45 46 845,000
2003/08/25 48 48 45 46 781,000
2003/08/22 49 49 47 47 787,000
2003/08/21 51 52 48 48 1,552,000
2003/08/20 47 51 47 50 1,113,000
2003/08/19 47 48 46 47 541,000
2003/08/18 47 48 46 47 440,000
2003/08/15 47 50 46 46 1,432,000
2003/08/14 46 47 45 46 402,000
2003/08/13 47 48 46 46 835,000
2003/08/12 50 51 46 47 1,524,000
2003/08/11 51 51 49 50 220,000
2003/08/08 51 51 49 51 359,000
2003/08/07 52 53 50 50 599,000
2003/08/06 50 54 50 52 2,400,000
2003/08/05 51 51 49 49 967,000
2003/08/04 50 52 49 52 521,000
2003/08/01 55 55 50 50 2,019,000
2003/07/31 47 57 45 55 3,267,000
2003/07/30 51 51 47 48 1,534,000
2003/07/29 55 55 50 51 1,683,000
2003/07/28 57 59 53 53 1,499,000
2003/07/25 55 57 54 56 548,000
2003/07/24 60 61 54 55 2,789,000
2003/07/23 57 62 53 61 2,286,000
2003/07/22 66 67 57 58 2,047,000
2003/07/18 70 70 65 67 1,353,000
2003/07/17 72 73 69 70 1,356,000
2003/07/16 70 72 69 72 1,107,000
2003/07/15 76 76 69 71 2,264,000
2003/07/14 71 75 71 74 1,625,000
2003/07/11 71 71 68 70 1,485,000
2003/07/10 74 74 67 71 3,611,000
2003/07/09 76 77 73 74 2,700,000
2003/07/08 78 79 71 72 2,363,000
2003/07/07 84 84 78 80 1,637,000
2003/07/04 86 86 83 84 901,000
2003/07/03 86 90 85 88 1,438,000
2003/07/02 84 85 82 84 1,302,000
2003/07/01 86 88 82 83 1,636,000
2003/06/30 91 92 82 82 2,348,000
2003/06/27 94 94 89 90 1,211,000
2003/06/26 100 100 93 95 750,000
2003/06/25 105 105 98 102 1,365,000
2003/06/24 113 113 101 106 1,480,000
2003/06/23 103 114 97 113 1,214,000
2003/06/20 93 101 93 99 1,472,000
2003/06/19 102 104 94 94 1,435,000
2003/06/18 97 100 86 99 1,242,000
2003/06/17 101 102 98 99 1,245,000
2003/06/16 108 110 99 100 1,720,000
2003/06/13 108 109 102 108 1,042,000
2003/06/12 111 114 105 109 1,371,000
2003/06/11 120 121 106 107 1,949,000
2003/06/10 121 130 111 113 925,000
2003/06/09 131 149 117 123 2,954,000
2003/06/06 119 128 115 125 2,750,000
2003/06/05 117 124 115 119 1,867,000
2003/06/04 115 119 109 113 1,224,000
2003/06/03 91 123 90 115 3,797,000
2003/06/02 91 92 88 91 496,000
2003/05/30 96 96 89 93 818,000
2003/05/29 89 100 88 99 880,000
2003/05/28 93 94 88 90 415,000
2003/05/27 91 95 86 93 614,000
2003/05/26 95 99 92 92 871,000
2003/05/23 94 97 90 97 525,000
2003/05/22 100 100 95 98 430,000
2003/05/21 92 101 92 99 714,000
2003/05/20 97 99 92 92 181,000
2003/05/19 97 100 91 99 257,000
2003/05/16 101 101 90 100 470,000
2003/05/15 105 112 99 101 1,180,000
2003/05/14 83 108 81 101 934,000
2003/05/13 79 85 79 84 313,000
2003/05/12 77 78 76 78 68,000
2003/05/09 77 77 75 77 63,000
2003/05/08 79 79 76 78 76,000
2003/05/07 81 81 77 80 69,000
2003/05/06 76 85 75 79 157,000
2003/05/02 76 76 74 76 42,000
2003/05/01 78 78 74 76 126,000
2003/04/30 76 78 75 78 78,000
2003/04/28 76 80 74 75 84,000
2003/04/25 80 80 76 76 75,000
2003/04/24 80 81 78 81 63,000
2003/04/23 88 93 78 79 576,000
2003/04/22 75 95 75 87 627,000
2003/04/21 74 75 71 74 145,000
2003/04/18 74 75 73 73 55,000
2003/04/17 73 75 72 74 130,000
2003/04/16 73 73 72 73 40,000
2003/04/15 72 73 71 73 97,000
2003/04/14 74 75 72 72 67,000
2003/04/11 74 76 73 73 115,000
2003/04/10 73 76 73 75 146,000
2003/04/09 75 76 73 75 208,000
2003/04/08 76 80 75 78 88,000
2003/04/07 77 77 73 76 134,000
2003/04/04 75 77 74 77 57,000
2003/04/03 82 83 75 75 82,000
2003/04/02 75 81 71 81 124,000
2003/04/01 73 75 72 73 103,000
2003/03/31 76 77 74 75 73,000
2003/03/28 76 78 75 78 87,000
2003/03/27 80 80 76 77 81,000
2003/03/26 77 81 73 81 92,000
2003/03/25 75 77 74 75 68,000
2003/03/24 80 82 76 77 120,000
2003/03/20 75 79 71 77 97,000
2003/03/19 80 80 75 75 55,000
2003/03/18 80 84 80 81 68,000
2003/03/17 85 87 78 78 77,000
2003/03/14 80 90 80 85 240,000
2003/03/13 80 81 77 78 93,000
2003/03/12 74 80 73 79 80,000
2003/03/11 74 76 70 75 180,000
2003/03/10 79 83 70 77 237,000
2003/03/07 87 88 80 82 134,000
2003/03/06 91 91 86 88 202,000
2003/03/05 94 94 90 91 144,000
2003/03/04 90 95 89 93 292,000
2003/03/03 92 93 89 89 142,000
2003/02/28 91 93 88 89 266,000
2003/02/27 98 98 88 90 309,000
2003/02/26 103 103 98 98 128,000
2003/02/25 101 103 99 103 96,000
2003/02/24 101 107 100 100 266,000
2003/02/21 104 106 98 99 313,000
2003/02/20 108 108 100 101 419,000
2003/02/19 120 120 109 110 180,000
2003/02/18 125 125 111 123 228,000
2003/02/17 115 124 114 121 245,000
2003/02/14 115 128 112 120 416,000
2003/02/13 106 112 102 110 307,000
2003/02/12 109 109 103 106 130,000
2003/02/10 109 112 105 106 70,000
2003/02/07 109 115 107 108 308,000
2003/02/06 117 122 103 104 493,000
2003/02/05 116 130 112 122 301,000
2003/02/04 134 134 117 117 378,000
2003/02/03 124 141 117 135 768,000
2003/01/31 117 121 107 119 870,000
2003/01/30 90 114 89 112 869,000
2003/01/29 91 92 89 89 192,000
2003/01/28 90 95 88 89 211,000
2003/01/27 92 95 90 92 174,000
2003/01/24 90 95 89 95 157,000
2003/01/23 92 92 90 90 96,000
2003/01/22 95 97 92 93 154,000
2003/01/21 100 100 94 95 145,000
2003/01/20 98 102 94 100 147,000
2003/01/17 98 100 95 100 132,000
2003/01/16 102 103 95 96 266,000
2003/01/15 110 110 101 106 120,000
2003/01/14 95 107 95 107 183,000
2003/01/10 99 110 93 101 257,000
2003/01/09 96 101 96 100 143,000
2003/01/08 102 104 96 104 163,000
2003/01/07 102 110 100 102 227,000
2003/01/06 112 112 98 110 301,000

このページの先頭へ