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 |
---|---|---|---|---|---|
2010/12/30 | 31 | 31 | 31 | 31 | 20,700 |
2010/12/29 | 31 | 32 | 31 | 31 | 18,100 |
2010/12/28 | 32 | 33 | 32 | 32 | 54,700 |
2010/12/27 | 32 | 32 | 31 | 32 | 79,100 |
2010/12/24 | 32 | 33 | 31 | 32 | 306,200 |
2010/12/22 | 32 | 33 | 32 | 33 | 72,900 |
2010/12/21 | 32 | 33 | 32 | 33 | 112,400 |
2010/12/20 | 32 | 32 | 31 | 32 | 101,900 |
2010/12/17 | 31 | 33 | 31 | 33 | 187,800 |
2010/12/16 | 30 | 31 | 30 | 31 | 46,200 |
2010/12/15 | 31 | 31 | 30 | 31 | 133,200 |
2010/12/14 | 29 | 31 | 29 | 30 | 101,900 |
2010/12/13 | 29 | 30 | 29 | 30 | 162,100 |
2010/12/10 | 29 | 29 | 29 | 29 | 19,000 |
2010/12/09 | 30 | 30 | 29 | 29 | 74,800 |
2010/12/08 | 29 | 31 | 29 | 30 | 206,300 |
2010/12/07 | 29 | 29 | 29 | 29 | 68,700 |
2010/12/06 | 29 | 30 | 29 | 29 | 78,200 |
2010/12/03 | 29 | 30 | 29 | 29 | 17,200 |
2010/12/02 | 29 | 30 | 28 | 30 | 20,300 |
2010/12/01 | 29 | 30 | 28 | 29 | 256,300 |
2010/11/30 | 30 | 30 | 29 | 30 | 40,000 |
2010/11/29 | 31 | 31 | 30 | 31 | 24,400 |
2010/11/26 | 29 | 31 | 28 | 31 | 87,200 |
2010/11/25 | 29 | 30 | 28 | 30 | 32,100 |
2010/11/24 | 30 | 30 | 28 | 30 | 214,700 |
2010/11/22 | 30 | 33 | 29 | 30 | 203,900 |
2010/11/19 | 30 | 30 | 30 | 30 | 5,300 |
2010/11/18 | 30 | 31 | 30 | 31 | 32,400 |
2010/11/17 | 30 | 30 | 29 | 30 | 57,300 |
2010/11/16 | 30 | 31 | 29 | 30 | 54,000 |
2010/11/15 | 29 | 30 | 29 | 29 | 94,600 |
2010/11/12 | 28 | 30 | 28 | 30 | 196,300 |
2010/11/11 | 29 | 30 | 29 | 30 | 29,300 |
2010/11/10 | 29 | 30 | 28 | 30 | 48,400 |
2010/11/09 | 28 | 29 | 28 | 29 | 45,600 |
2010/11/08 | 29 | 29 | 28 | 29 | 46,000 |
2010/11/05 | 28 | 29 | 28 | 29 | 28,400 |
2010/11/04 | 29 | 29 | 27 | 28 | 61,700 |
2010/11/02 | 29 | 30 | 28 | 29 | 2,600 |
2010/11/01 | 29 | 30 | 28 | 30 | 33,200 |
2010/10/29 | 30 | 30 | 28 | 29 | 38,100 |
2010/10/28 | 31 | 31 | 30 | 30 | 54,200 |
2010/10/27 | 30 | 31 | 30 | 31 | 12,600 |
2010/10/26 | 31 | 31 | 30 | 31 | 26,600 |
2010/10/25 | 29 | 31 | 29 | 31 | 147,500 |
2010/10/22 | 29 | 30 | 29 | 30 | 12,700 |
2010/10/21 | 29 | 30 | 29 | 30 | 31,900 |
2010/10/20 | 30 | 30 | 28 | 30 | 95,500 |
2010/10/19 | 30 | 30 | 30 | 30 | 13,600 |
2010/10/18 | 31 | 31 | 30 | 31 | 14,100 |
2010/10/15 | 31 | 32 | 30 | 32 | 36,800 |
2010/10/14 | 31 | 31 | 30 | 31 | 15,600 |
2010/10/13 | 31 | 32 | 30 | 31 | 47,500 |
2010/10/12 | 32 | 32 | 31 | 31 | 47,100 |
2010/10/08 | 31 | 32 | 31 | 32 | 3,500 |
2010/10/07 | 32 | 32 | 31 | 32 | 22,700 |
2010/10/06 | 31 | 32 | 31 | 32 | 11,400 |
2010/10/05 | 32 | 33 | 31 | 31 | 81,600 |
2010/10/04 | 32 | 33 | 32 | 32 | 70,500 |
2010/10/01 | 34 | 34 | 32 | 33 | 137,200 |
2010/09/30 | 34 | 35 | 34 | 34 | 21,800 |
2010/09/29 | 35 | 36 | 34 | 34 | 96,000 |
2010/09/28 | 34 | 36 | 34 | 35 | 42,500 |
2010/09/27 | 33 | 36 | 33 | 35 | 131,400 |
2010/09/24 | 33 | 34 | 32 | 33 | 74,500 |
2010/09/22 | 34 | 34 | 33 | 34 | 63,100 |
2010/09/21 | 33 | 35 | 33 | 34 | 45,200 |
2010/09/17 | 33 | 35 | 33 | 34 | 43,000 |
2010/09/16 | 35 | 35 | 33 | 34 | 56,800 |
2010/09/15 | 36 | 36 | 35 | 36 | 138,600 |
2010/09/14 | 39 | 40 | 36 | 36 | 419,100 |
2010/09/13 | 38 | 43 | 36 | 40 | 819,400 |
2010/09/10 | 35 | 40 | 34 | 37 | 591,400 |
2010/09/09 | 33 | 37 | 33 | 35 | 326,400 |
2010/09/08 | 32 | 34 | 31 | 34 | 115,100 |
2010/09/07 | 32 | 33 | 31 | 33 | 5,900 |
2010/09/06 | 32 | 33 | 31 | 33 | 8,900 |
2010/09/03 | 33 | 33 | 32 | 33 | 21,100 |
2010/09/02 | 33 | 33 | 32 | 33 | 21,100 |
2010/09/01 | 32 | 34 | 31 | 33 | 106,200 |
2010/08/31 | 31 | 32 | 31 | 31 | 52,900 |
2010/08/30 | 32 | 32 | 31 | 32 | 61,500 |
2010/08/27 | 31 | 32 | 30 | 32 | 6,300 |
2010/08/26 | 31 | 32 | 30 | 32 | 50,900 |
2010/08/25 | 31 | 32 | 30 | 32 | 96,600 |
2010/08/24 | 32 | 33 | 31 | 33 | 31,700 |
2010/08/23 | 32 | 33 | 32 | 33 | 41,900 |
2010/08/20 | 32 | 33 | 32 | 33 | 4,900 |
2010/08/19 | 32 | 32 | 31 | 32 | 8,800 |
2010/08/18 | 32 | 33 | 32 | 33 | 5,600 |
2010/08/17 | 31 | 33 | 31 | 33 | 24,200 |
2010/08/16 | 32 | 33 | 31 | 32 | 38,300 |
2010/08/13 | 32 | 32 | 31 | 32 | 30,000 |
2010/08/12 | 32 | 33 | 32 | 33 | 22,100 |
2010/08/11 | 33 | 33 | 32 | 33 | 15,300 |
2010/08/10 | 32 | 34 | 32 | 34 | 16,600 |
2010/08/09 | 33 | 33 | 31 | 33 | 31,200 |
2010/08/06 | 33 | 33 | 31 | 32 | 78,800 |
2010/08/05 | 32 | 33 | 32 | 32 | 11,300 |
2010/08/04 | 33 | 33 | 32 | 32 | 29,100 |
2010/08/03 | 32 | 34 | 32 | 34 | 42,300 |
2010/08/02 | 35 | 35 | 32 | 32 | 50,300 |
2010/07/30 | 35 | 35 | 35 | 35 | 100 |
2010/07/29 | 34 | 35 | 34 | 34 | 5,200 |
2010/07/28 | 35 | 35 | 33 | 35 | 28,200 |
2010/07/27 | 34 | 37 | 33 | 34 | 146,400 |
2010/07/26 | 34 | 34 | 31 | 32 | 51,100 |
2010/07/23 | 33 | 34 | 33 | 33 | 29,500 |
2010/07/22 | 33 | 34 | 31 | 34 | 123,800 |
2010/07/21 | 33 | 34 | 33 | 33 | 8,800 |
2010/07/20 | 33 | 33 | 32 | 33 | 29,100 |
2010/07/16 | 35 | 35 | 33 | 33 | 34,400 |
2010/07/15 | 35 | 35 | 34 | 35 | 11,800 |
2010/07/14 | 35 | 35 | 35 | 35 | 8,300 |
2010/07/13 | 35 | 35 | 34 | 34 | 11,300 |
2010/07/12 | 34 | 35 | 34 | 34 | 35,900 |
2010/07/09 | 35 | 36 | 34 | 35 | 46,900 |
2010/07/08 | 35 | 36 | 35 | 36 | 7,400 |
2010/07/07 | 35 | 35 | 34 | 35 | 86,500 |
2010/07/06 | 36 | 36 | 35 | 36 | 27,700 |
2010/07/05 | 35 | 36 | 35 | 36 | 19,700 |
2010/07/02 | 36 | 36 | 35 | 36 | 37,100 |
2010/07/01 | 36 | 36 | 35 | 36 | 57,900 |
2010/06/30 | 34 | 37 | 34 | 37 | 72,000 |
2010/06/29 | 37 | 37 | 35 | 35 | 77,800 |
2010/06/28 | 38 | 38 | 37 | 38 | 8,600 |
2010/06/25 | 37 | 38 | 37 | 38 | 17,500 |
2010/06/24 | 38 | 39 | 37 | 39 | 36,600 |
2010/06/23 | 38 | 38 | 37 | 38 | 9,700 |
2010/06/22 | 39 | 39 | 37 | 38 | 41,800 |
2010/06/21 | 38 | 39 | 38 | 38 | 10,400 |
2010/06/18 | 38 | 39 | 38 | 39 | 46,000 |
2010/06/17 | 39 | 39 | 38 | 38 | 10,100 |
2010/06/16 | 40 | 40 | 38 | 40 | 38,500 |
2010/06/15 | 40 | 40 | 39 | 40 | 18,400 |
2010/06/14 | 38 | 40 | 38 | 40 | 64,500 |
2010/06/11 | 38 | 39 | 38 | 39 | 27,500 |
2010/06/10 | 39 | 40 | 38 | 38 | 48,000 |
2010/06/09 | 39 | 41 | 39 | 40 | 135,700 |
2010/06/08 | 39 | 40 | 39 | 40 | 13,700 |
2010/06/07 | 39 | 40 | 38 | 40 | 16,500 |
2010/06/04 | 40 | 41 | 39 | 39 | 7,600 |
2010/06/03 | 40 | 41 | 40 | 41 | 6,500 |
2010/06/02 | 40 | 41 | 39 | 41 | 62,400 |
2010/06/01 | 42 | 42 | 40 | 41 | 29,800 |
2010/05/31 | 38 | 42 | 38 | 42 | 175,900 |
2010/05/28 | 37 | 41 | 37 | 40 | 260,000 |
2010/05/27 | 35 | 36 | 35 | 36 | 21,800 |
2010/05/26 | 35 | 36 | 34 | 35 | 172,200 |
2010/05/25 | 37 | 38 | 36 | 36 | 45,900 |
2010/05/24 | 38 | 38 | 36 | 37 | 138,000 |
2010/05/21 | 36 | 38 | 35 | 38 | 70,400 |
2010/05/20 | 37 | 38 | 36 | 38 | 31,900 |
2010/05/19 | 36 | 38 | 35 | 38 | 77,600 |
2010/05/18 | 38 | 39 | 37 | 38 | 116,000 |
2010/05/17 | 39 | 41 | 38 | 39 | 168,700 |
2010/05/14 | 41 | 41 | 40 | 41 | 65,400 |
2010/05/13 | 42 | 43 | 41 | 42 | 85,500 |
2010/05/12 | 44 | 44 | 42 | 43 | 55,200 |
2010/05/11 | 44 | 44 | 43 | 44 | 102,200 |
2010/05/10 | 44 | 44 | 43 | 44 | 64,800 |
2010/05/07 | 42 | 45 | 40 | 44 | 246,100 |
2010/05/06 | 43 | 44 | 42 | 43 | 104,900 |
2010/04/30 | 42 | 44 | 42 | 43 | 148,600 |
2010/04/28 | 42 | 42 | 41 | 42 | 55,800 |
2010/04/27 | 44 | 44 | 41 | 43 | 237,600 |
2010/04/26 | 44 | 44 | 43 | 44 | 77,300 |
2010/04/23 | 44 | 45 | 44 | 44 | 100,700 |
2010/04/22 | 46 | 46 | 44 | 44 | 105,500 |
2010/04/21 | 46 | 46 | 44 | 46 | 92,800 |
2010/04/20 | 46 | 46 | 45 | 46 | 193,700 |
2010/04/19 | 45 | 46 | 44 | 46 | 200,900 |
2010/04/16 | 44 | 47 | 44 | 46 | 534,300 |
2010/04/15 | 43 | 44 | 42 | 44 | 172,400 |
2010/04/14 | 44 | 44 | 42 | 44 | 168,900 |
2010/04/13 | 40 | 44 | 40 | 44 | 625,300 |
2010/04/12 | 40 | 41 | 40 | 41 | 192,200 |
2010/04/09 | 40 | 41 | 39 | 41 | 58,200 |
2010/04/08 | 40 | 41 | 39 | 41 | 107,900 |
2010/04/07 | 40 | 40 | 39 | 40 | 113,100 |
2010/04/06 | 41 | 41 | 40 | 41 | 108,700 |
2010/04/05 | 39 | 41 | 39 | 40 | 207,200 |
2010/04/02 | 39 | 39 | 38 | 38 | 64,500 |
2010/04/01 | 39 | 39 | 38 | 39 | 131,900 |
2010/03/31 | 39 | 40 | 38 | 38 | 125,600 |
2010/03/30 | 39 | 40 | 38 | 39 | 102,300 |
2010/03/29 | 40 | 40 | 38 | 38 | 130,900 |
2010/03/26 | 38 | 42 | 37 | 38 | 511,000 |
2010/03/25 | 38 | 38 | 37 | 38 | 85,200 |
2010/03/24 | 37 | 38 | 37 | 37 | 128,700 |
2010/03/23 | 37 | 37 | 36 | 36 | 67,600 |
2010/03/19 | 38 | 38 | 37 | 37 | 55,900 |
2010/03/18 | 38 | 39 | 37 | 39 | 61,800 |
2010/03/17 | 38 | 39 | 37 | 39 | 133,900 |
2010/03/16 | 36 | 40 | 36 | 39 | 690,700 |
2010/03/15 | 35 | 36 | 34 | 36 | 61,400 |
2010/03/12 | 34 | 35 | 33 | 34 | 108,600 |
2010/03/11 | 34 | 35 | 34 | 35 | 69,700 |
2010/03/10 | 34 | 34 | 33 | 34 | 73,300 |
2010/03/09 | 34 | 34 | 33 | 34 | 46,100 |
2010/03/08 | 34 | 35 | 34 | 34 | 31,600 |
2010/03/05 | 34 | 35 | 34 | 34 | 18,400 |
2010/03/04 | 35 | 35 | 33 | 34 | 43,900 |
2010/03/03 | 33 | 35 | 33 | 35 | 31,200 |
2010/03/02 | 33 | 34 | 32 | 34 | 90,800 |
2010/03/01 | 33 | 34 | 32 | 34 | 73,900 |
2010/02/26 | 33 | 34 | 33 | 33 | 89,100 |
2010/02/25 | 34 | 34 | 34 | 34 | 6,000 |
2010/02/24 | 34 | 35 | 33 | 34 | 79,700 |
2010/02/23 | 35 | 35 | 34 | 34 | 49,000 |
2010/02/22 | 35 | 36 | 34 | 36 | 9,500 |
2010/02/19 | 35 | 36 | 34 | 35 | 43,000 |
2010/02/18 | 35 | 36 | 35 | 36 | 36,600 |
2010/02/17 | 35 | 35 | 34 | 35 | 80,800 |
2010/02/16 | 36 | 36 | 35 | 35 | 85,300 |
2010/02/15 | 37 | 37 | 35 | 36 | 134,900 |
2010/02/12 | 38 | 39 | 37 | 39 | 70,400 |
2010/02/10 | 37 | 38 | 37 | 37 | 67,600 |
2010/02/09 | 37 | 38 | 36 | 38 | 92,400 |
2010/02/08 | 38 | 38 | 37 | 38 | 115,600 |
2010/02/05 | 38 | 39 | 37 | 38 | 101,000 |
2010/02/04 | 38 | 39 | 38 | 39 | 44,400 |
2010/02/03 | 38 | 39 | 38 | 39 | 2,500 |
2010/02/02 | 38 | 39 | 38 | 39 | 40,700 |
2010/02/01 | 39 | 39 | 38 | 38 | 62,000 |
2010/01/29 | 41 | 41 | 38 | 40 | 120,800 |
2010/01/28 | 39 | 40 | 38 | 40 | 188,800 |
2010/01/27 | 39 | 39 | 38 | 39 | 56,900 |
2010/01/26 | 39 | 40 | 38 | 40 | 42,000 |
2010/01/25 | 39 | 40 | 39 | 40 | 23,900 |
2010/01/22 | 40 | 40 | 38 | 39 | 199,900 |
2010/01/21 | 40 | 41 | 40 | 41 | 8,200 |
2010/01/20 | 40 | 41 | 39 | 41 | 45,100 |
2010/01/19 | 41 | 42 | 40 | 40 | 65,000 |
2010/01/18 | 43 | 43 | 41 | 41 | 86,200 |
2010/01/15 | 40 | 43 | 39 | 43 | 278,700 |
2010/01/14 | 38 | 41 | 38 | 40 | 116,700 |
2010/01/13 | 39 | 39 | 38 | 39 | 62,300 |
2010/01/12 | 39 | 40 | 39 | 40 | 36,200 |
2010/01/08 | 40 | 40 | 39 | 39 | 45,200 |
2010/01/07 | 39 | 40 | 39 | 40 | 50,700 |
2010/01/06 | 39 | 40 | 39 | 39 | 67,600 |
2010/01/05 | 40 | 40 | 39 | 40 | 40,300 |
2010/01/04 | 40 | 41 | 40 | 40 | 43,300 |