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 |
---|---|---|---|---|---|
2007/12/28 | 169 | 169 | 164 | 166 | 83,800 |
2007/12/27 | 153 | 166 | 152 | 163 | 197,700 |
2007/12/26 | 144 | 151 | 144 | 151 | 78,400 |
2007/12/25 | 143 | 148 | 143 | 145 | 75,700 |
2007/12/21 | 143 | 149 | 142 | 145 | 70,500 |
2007/12/20 | 144 | 149 | 142 | 147 | 113,800 |
2007/12/19 | 140 | 148 | 139 | 146 | 211,400 |
2007/12/18 | 140 | 143 | 139 | 141 | 49,000 |
2007/12/17 | 141 | 145 | 138 | 145 | 65,400 |
2007/12/14 | 144 | 145 | 142 | 145 | 22,700 |
2007/12/13 | 142 | 147 | 140 | 144 | 349,100 |
2007/12/12 | 145 | 146 | 142 | 142 | 49,300 |
2007/12/11 | 147 | 148 | 144 | 147 | 33,000 |
2007/12/10 | 146 | 149 | 146 | 149 | 71,600 |
2007/12/07 | 145 | 150 | 145 | 149 | 105,500 |
2007/12/06 | 141 | 146 | 141 | 145 | 58,600 |
2007/12/05 | 149 | 150 | 140 | 146 | 270,500 |
2007/12/04 | 146 | 150 | 144 | 149 | 141,400 |
2007/12/03 | 151 | 151 | 146 | 149 | 88,400 |
2007/11/30 | 140 | 155 | 140 | 152 | 280,600 |
2007/11/29 | 149 | 151 | 147 | 150 | 32,600 |
2007/11/28 | 150 | 151 | 148 | 149 | 44,500 |
2007/11/27 | 146 | 152 | 146 | 150 | 112,000 |
2007/11/26 | 150 | 150 | 146 | 149 | 61,200 |
2007/11/22 | 146 | 150 | 143 | 150 | 96,500 |
2007/11/21 | 146 | 150 | 146 | 150 | 45,900 |
2007/11/20 | 148 | 150 | 145 | 150 | 39,000 |
2007/11/19 | 151 | 152 | 148 | 149 | 28,400 |
2007/11/16 | 153 | 156 | 149 | 150 | 83,000 |
2007/11/15 | 156 | 161 | 152 | 158 | 46,800 |
2007/11/14 | 143 | 158 | 143 | 158 | 86,000 |
2007/11/13 | 148 | 148 | 142 | 144 | 93,300 |
2007/11/12 | 150 | 150 | 144 | 150 | 209,300 |
2007/11/09 | 151 | 154 | 149 | 152 | 57,600 |
2007/11/08 | 153 | 153 | 148 | 151 | 156,400 |
2007/11/07 | 162 | 178 | 158 | 159 | 504,600 |
2007/11/06 | 143 | 159 | 143 | 157 | 274,400 |
2007/11/05 | 144 | 148 | 144 | 147 | 54,100 |
2007/11/02 | 141 | 144 | 141 | 144 | 22,900 |
2007/11/01 | 146 | 146 | 141 | 144 | 48,700 |
2007/10/31 | 134 | 147 | 133 | 144 | 121,200 |
2007/10/30 | 133 | 136 | 130 | 136 | 104,800 |
2007/10/29 | 137 | 137 | 130 | 130 | 228,700 |
2007/10/26 | 139 | 140 | 135 | 136 | 100,800 |
2007/10/25 | 139 | 140 | 134 | 139 | 166,900 |
2007/10/24 | 143 | 144 | 137 | 139 | 207,500 |
2007/10/23 | 141 | 143 | 139 | 143 | 64,400 |
2007/10/22 | 139 | 143 | 139 | 141 | 39,300 |
2007/10/19 | 145 | 145 | 140 | 144 | 81,200 |
2007/10/18 | 144 | 145 | 140 | 144 | 75,100 |
2007/10/17 | 143 | 146 | 140 | 145 | 77,600 |
2007/10/16 | 145 | 147 | 144 | 146 | 55,300 |
2007/10/15 | 149 | 149 | 142 | 146 | 62,600 |
2007/10/12 | 146 | 149 | 145 | 149 | 73,500 |
2007/10/11 | 151 | 151 | 143 | 149 | 164,700 |
2007/10/10 | 151 | 152 | 145 | 151 | 133,100 |
2007/10/09 | 153 | 155 | 146 | 153 | 166,100 |
2007/10/05 | 155 | 155 | 152 | 154 | 36,000 |
2007/10/04 | 153 | 155 | 149 | 155 | 60,300 |
2007/10/03 | 155 | 156 | 152 | 153 | 23,600 |
2007/10/02 | 155 | 157 | 154 | 157 | 29,900 |
2007/10/01 | 156 | 158 | 150 | 156 | 80,200 |
2007/09/28 | 163 | 164 | 158 | 160 | 68,900 |
2007/09/27 | 152 | 163 | 150 | 159 | 77,600 |
2007/09/26 | 149 | 151 | 144 | 151 | 44,000 |
2007/09/25 | 145 | 152 | 143 | 149 | 87,000 |
2007/09/21 | 145 | 149 | 135 | 149 | 88,100 |
2007/09/20 | 149 | 150 | 141 | 146 | 78,200 |
2007/09/19 | 151 | 153 | 147 | 152 | 57,600 |
2007/09/18 | 151 | 154 | 150 | 151 | 38,500 |
2007/09/14 | 160 | 160 | 154 | 158 | 35,400 |
2007/09/13 | 159 | 162 | 149 | 160 | 68,200 |
2007/09/12 | 160 | 160 | 155 | 156 | 37,000 |
2007/09/11 | 155 | 160 | 155 | 159 | 40,400 |
2007/09/10 | 158 | 160 | 151 | 160 | 61,700 |
2007/09/07 | 161 | 163 | 158 | 163 | 27,200 |
2007/09/06 | 160 | 166 | 159 | 166 | 19,600 |
2007/09/05 | 165 | 165 | 162 | 165 | 52,500 |
2007/09/04 | 165 | 166 | 163 | 164 | 40,800 |
2007/09/03 | 166 | 175 | 163 | 164 | 159,900 |
2007/08/31 | 156 | 165 | 155 | 162 | 147,400 |
2007/08/30 | 166 | 169 | 164 | 166 | 41,100 |
2007/08/29 | 166 | 166 | 162 | 165 | 58,700 |
2007/08/28 | 163 | 167 | 160 | 165 | 58,800 |
2007/08/27 | 156 | 164 | 154 | 160 | 99,600 |
2007/08/24 | 158 | 160 | 155 | 156 | 72,800 |
2007/08/23 | 163 | 164 | 159 | 159 | 116,700 |
2007/08/22 | 163 | 166 | 161 | 165 | 59,800 |
2007/08/21 | 167 | 167 | 158 | 166 | 79,400 |
2007/08/20 | 159 | 170 | 159 | 169 | 50,400 |
2007/08/17 | 167 | 169 | 157 | 169 | 91,500 |
2007/08/16 | 171 | 172 | 162 | 172 | 88,700 |
2007/08/15 | 174 | 178 | 172 | 175 | 68,900 |
2007/08/14 | 170 | 180 | 170 | 177 | 100,500 |
2007/08/13 | 168 | 172 | 163 | 171 | 80,700 |
2007/08/10 | 170 | 172 | 168 | 172 | 79,500 |
2007/08/09 | 171 | 175 | 168 | 175 | 58,800 |
2007/08/08 | 174 | 175 | 171 | 175 | 50,900 |
2007/08/07 | 174 | 175 | 171 | 175 | 56,900 |
2007/08/06 | 171 | 176 | 171 | 176 | 66,300 |
2007/08/03 | 179 | 179 | 174 | 176 | 42,300 |
2007/08/02 | 175 | 179 | 174 | 178 | 65,900 |
2007/08/01 | 180 | 181 | 173 | 174 | 47,600 |
2007/07/31 | 175 | 180 | 174 | 176 | 44,500 |
2007/07/30 | 177 | 179 | 174 | 175 | 66,000 |
2007/07/27 | 177 | 180 | 176 | 178 | 71,500 |
2007/07/26 | 185 | 198 | 177 | 181 | 448,900 |
2007/07/25 | 175 | 186 | 174 | 184 | 200,600 |
2007/07/24 | 176 | 176 | 173 | 176 | 117,200 |
2007/07/23 | 175 | 176 | 171 | 176 | 150,100 |
2007/07/20 | 175 | 176 | 174 | 175 | 56,600 |
2007/07/19 | 174 | 176 | 171 | 176 | 131,400 |
2007/07/18 | 175 | 177 | 171 | 177 | 54,300 |
2007/07/17 | 179 | 179 | 174 | 176 | 64,800 |
2007/07/13 | 175 | 178 | 174 | 175 | 51,300 |
2007/07/12 | 177 | 177 | 174 | 176 | 79,500 |
2007/07/11 | 170 | 176 | 169 | 176 | 105,800 |
2007/07/10 | 178 | 178 | 173 | 173 | 89,600 |
2007/07/09 | 179 | 179 | 175 | 177 | 57,800 |
2007/07/06 | 176 | 180 | 175 | 180 | 77,500 |
2007/07/05 | 180 | 180 | 177 | 177 | 41,900 |
2007/07/04 | 179 | 180 | 177 | 180 | 55,400 |
2007/07/03 | 181 | 182 | 178 | 181 | 81,800 |
2007/07/02 | 180 | 180 | 178 | 180 | 85,300 |
2007/06/29 | 179 | 181 | 179 | 181 | 57,600 |
2007/06/28 | 180 | 182 | 180 | 180 | 39,500 |
2007/06/27 | 175 | 180 | 174 | 180 | 140,600 |
2007/06/26 | 185 | 185 | 177 | 179 | 192,500 |
2007/06/25 | 194 | 194 | 183 | 186 | 218,100 |
2007/06/22 | 194 | 197 | 190 | 194 | 129,200 |
2007/06/21 | 199 | 199 | 191 | 197 | 171,400 |
2007/06/20 | 200 | 203 | 198 | 200 | 89,300 |
2007/06/19 | 195 | 200 | 195 | 200 | 214,300 |
2007/06/18 | 196 | 205 | 195 | 195 | 516,900 |
2007/06/15 | 205 | 206 | 196 | 202 | 378,600 |
2007/06/14 | 195 | 209 | 192 | 205 | 806,000 |
2007/06/13 | 187 | 194 | 187 | 191 | 361,400 |
2007/06/12 | 183 | 192 | 183 | 190 | 302,500 |
2007/06/11 | 186 | 191 | 180 | 184 | 335,600 |
2007/06/08 | 183 | 184 | 179 | 184 | 142,800 |
2007/06/07 | 178 | 184 | 177 | 183 | 182,000 |
2007/06/06 | 178 | 179 | 176 | 179 | 187,000 |
2007/06/05 | 180 | 180 | 176 | 179 | 117,300 |
2007/06/04 | 180 | 180 | 177 | 180 | 79,400 |
2007/06/01 | 179 | 181 | 179 | 181 | 101,200 |
2007/05/31 | 183 | 183 | 180 | 182 | 109,500 |
2007/05/30 | 184 | 184 | 181 | 181 | 117,300 |
2007/05/29 | 181 | 185 | 180 | 183 | 257,100 |
2007/05/28 | 176 | 184 | 175 | 179 | 202,700 |
2007/05/25 | 173 | 181 | 170 | 175 | 218,200 |
2007/05/24 | 170 | 173 | 169 | 173 | 147,200 |
2007/05/23 | 174 | 179 | 164 | 171 | 653,700 |
2007/05/22 | 176 | 190 | 167 | 173 | 989,800 |
2007/05/21 | 166 | 173 | 163 | 172 | 226,200 |
2007/05/18 | 167 | 170 | 166 | 170 | 150,700 |
2007/05/17 | 171 | 171 | 168 | 170 | 121,200 |
2007/05/16 | 176 | 177 | 169 | 172 | 151,500 |
2007/05/15 | 178 | 179 | 175 | 175 | 106,600 |
2007/05/14 | 188 | 194 | 175 | 178 | 434,500 |
2007/05/11 | 173 | 198 | 173 | 175 | 978,300 |
2007/05/10 | 175 | 181 | 170 | 172 | 267,600 |
2007/05/09 | 171 | 200 | 170 | 180 | 1,176,200 |
2007/05/08 | 169 | 171 | 166 | 170 | 143,600 |
2007/05/07 | 171 | 171 | 167 | 170 | 86,800 |
2007/05/02 | 170 | 171 | 168 | 170 | 90,300 |
2007/05/01 | 169 | 170 | 166 | 170 | 110,000 |
2007/04/27 | 169 | 170 | 165 | 166 | 114,500 |
2007/04/26 | 166 | 174 | 166 | 168 | 192,000 |
2007/04/25 | 171 | 178 | 163 | 168 | 342,500 |
2007/04/24 | 182 | 187 | 168 | 171 | 1,381,600 |
2007/04/23 | 152 | 208 | 151 | 197 | 2,724,400 |
2007/04/20 | 158 | 161 | 155 | 158 | 95,100 |
2007/04/19 | 162 | 163 | 156 | 163 | 110,600 |
2007/04/18 | 166 | 169 | 163 | 164 | 90,600 |
2007/04/17 | 166 | 170 | 166 | 169 | 118,200 |
2007/04/16 | 170 | 171 | 167 | 170 | 77,000 |
2007/04/13 | 168 | 170 | 166 | 169 | 153,600 |
2007/04/12 | 168 | 170 | 167 | 168 | 83,200 |
2007/04/11 | 174 | 174 | 168 | 169 | 114,600 |
2007/04/10 | 169 | 175 | 168 | 174 | 59,300 |
2007/04/09 | 173 | 174 | 167 | 170 | 145,200 |
2007/04/06 | 179 | 181 | 172 | 175 | 107,500 |
2007/04/05 | 189 | 190 | 176 | 180 | 305,300 |
2007/04/04 | 175 | 192 | 173 | 188 | 684,800 |
2007/04/03 | 172 | 174 | 165 | 173 | 195,200 |
2007/04/02 | 182 | 182 | 173 | 176 | 142,000 |
2007/03/30 | 185 | 186 | 181 | 184 | 109,000 |
2007/03/29 | 189 | 189 | 180 | 184 | 254,100 |
2007/03/28 | 193 | 193 | 187 | 190 | 133,900 |
2007/03/27 | 188 | 195 | 185 | 190 | 183,800 |
2007/03/26 | 192 | 192 | 185 | 189 | 257,600 |
2007/03/23 | 185 | 188 | 182 | 187 | 260,100 |
2007/03/22 | 194 | 196 | 183 | 185 | 512,700 |
2007/03/20 | 184 | 202 | 181 | 186 | 809,000 |
2007/03/19 | 192 | 195 | 180 | 181 | 377,900 |
2007/03/16 | 206 | 207 | 192 | 194 | 317,500 |
2007/03/15 | 214 | 214 | 197 | 202 | 866,300 |
2007/03/14 | 189 | 217 | 181 | 204 | 1,888,800 |
2007/03/13 | 235 | 245 | 187 | 192 | 3,443,300 |
2007/03/12 | 172 | 210 | 166 | 210 | 2,282,500 |
2007/03/09 | 162 | 171 | 158 | 160 | 486,400 |
2007/03/08 | 154 | 160 | 151 | 157 | 233,400 |
2007/03/07 | 166 | 178 | 151 | 153 | 730,600 |
2007/03/06 | 159 | 165 | 156 | 161 | 311,500 |
2007/03/05 | 169 | 173 | 158 | 159 | 467,900 |
2007/03/02 | 176 | 188 | 176 | 179 | 593,500 |
2007/03/01 | 184 | 193 | 171 | 174 | 700,000 |
2007/02/28 | 162 | 207 | 155 | 189 | 1,742,500 |
2007/02/27 | 186 | 196 | 180 | 182 | 1,789,600 |
2007/02/26 | 251 | 260 | 226 | 231 | 1,769,100 |
2007/02/23 | 249 | 289 | 220 | 226 | 5,085,900 |
2007/02/22 | 194 | 224 | 184 | 224 | 3,924,100 |
2007/02/21 | 130 | 180 | 130 | 174 | 3,323,800 |
2007/02/20 | 130 | 131 | 127 | 130 | 128,100 |
2007/02/19 | 135 | 136 | 130 | 133 | 230,800 |
2007/02/16 | 138 | 138 | 124 | 127 | 455,600 |
2007/02/15 | 135 | 137 | 131 | 137 | 441,200 |
2007/02/14 | 151 | 152 | 140 | 142 | 521,300 |
2007/02/13 | 153 | 156 | 151 | 152 | 161,900 |
2007/02/09 | 155 | 156 | 151 | 151 | 127,700 |
2007/02/08 | 154 | 160 | 152 | 156 | 404,100 |
2007/02/07 | 161 | 162 | 151 | 153 | 701,200 |
2007/02/06 | 170 | 170 | 158 | 163 | 907,600 |
2007/02/05 | 180 | 180 | 167 | 174 | 622,700 |
2007/02/02 | 188 | 188 | 180 | 186 | 224,300 |
2007/02/01 | 193 | 193 | 186 | 189 | 138,800 |
2007/01/31 | 192 | 192 | 180 | 188 | 280,100 |
2007/01/30 | 202 | 206 | 190 | 192 | 332,100 |
2007/01/29 | 187 | 195 | 186 | 195 | 190,600 |
2007/01/26 | 186 | 190 | 185 | 187 | 180,400 |
2007/01/25 | 196 | 198 | 187 | 192 | 241,000 |
2007/01/24 | 196 | 197 | 192 | 195 | 196,000 |
2007/01/23 | 200 | 207 | 192 | 196 | 381,400 |
2007/01/22 | 194 | 208 | 192 | 193 | 598,300 |
2007/01/19 | 186 | 190 | 180 | 189 | 670,300 |
2007/01/18 | 200 | 200 | 185 | 196 | 310,400 |
2007/01/17 | 201 | 205 | 194 | 200 | 242,100 |
2007/01/16 | 194 | 204 | 193 | 200 | 298,700 |
2007/01/15 | 218 | 218 | 181 | 194 | 1,161,400 |
2007/01/12 | 220 | 223 | 216 | 220 | 85,200 |
2007/01/11 | 223 | 224 | 217 | 220 | 91,200 |
2007/01/10 | 220 | 229 | 218 | 220 | 127,500 |
2007/01/09 | 209 | 225 | 209 | 220 | 182,000 |
2007/01/05 | 222 | 222 | 206 | 208 | 225,500 |
2007/01/04 | 220 | 226 | 217 | 222 | 44,900 |