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 |
---|---|---|---|---|---|
2012/12/28 | 81 | 81 | 77 | 80 | 908,000 |
2012/12/27 | 76 | 83 | 75 | 81 | 1,309,400 |
2012/12/26 | 73 | 78 | 73 | 75 | 600,600 |
2012/12/25 | 73 | 74 | 71 | 74 | 327,300 |
2012/12/21 | 72 | 73 | 71 | 72 | 318,400 |
2012/12/20 | 72 | 72 | 70 | 72 | 349,400 |
2012/12/19 | 72 | 73 | 71 | 73 | 226,400 |
2012/12/18 | 74 | 74 | 71 | 72 | 453,000 |
2012/12/17 | 73 | 74 | 72 | 74 | 284,100 |
2012/12/14 | 72 | 75 | 72 | 73 | 377,100 |
2012/12/13 | 74 | 75 | 73 | 73 | 256,200 |
2012/12/12 | 70 | 75 | 69 | 74 | 818,500 |
2012/12/11 | 72 | 72 | 69 | 71 | 461,500 |
2012/12/10 | 74 | 75 | 71 | 71 | 338,800 |
2012/12/07 | 75 | 77 | 73 | 73 | 517,200 |
2012/12/06 | 72 | 74 | 71 | 73 | 550,500 |
2012/12/05 | 71 | 72 | 70 | 71 | 150,300 |
2012/12/04 | 70 | 72 | 69 | 71 | 264,300 |
2012/12/03 | 72 | 72 | 70 | 72 | 363,000 |
2012/11/30 | 72 | 73 | 71 | 71 | 273,400 |
2012/11/29 | 73 | 74 | 70 | 71 | 804,200 |
2012/11/28 | 74 | 75 | 73 | 74 | 534,900 |
2012/11/27 | 78 | 78 | 74 | 75 | 1,046,700 |
2012/11/26 | 81 | 83 | 78 | 79 | 1,087,900 |
2012/11/22 | 76 | 80 | 74 | 80 | 890,300 |
2012/11/21 | 78 | 81 | 74 | 74 | 2,006,300 |
2012/11/20 | 70 | 82 | 69 | 76 | 4,264,500 |
2012/11/19 | 72 | 72 | 68 | 70 | 922,800 |
2012/11/16 | 71 | 74 | 70 | 71 | 917,400 |
2012/11/15 | 69 | 73 | 68 | 70 | 696,600 |
2012/11/14 | 72 | 73 | 67 | 70 | 1,287,600 |
2012/11/13 | 81 | 81 | 69 | 70 | 3,542,000 |
2012/11/12 | 77 | 87 | 77 | 81 | 2,438,600 |
2012/11/09 | 80 | 84 | 77 | 77 | 2,491,400 |
2012/11/08 | 90 | 92 | 80 | 80 | 3,960,000 |
2012/11/07 | 103 | 104 | 91 | 97 | 5,233,800 |
2012/11/06 | 83 | 100 | 82 | 98 | 7,902,300 |
2012/11/05 | 78 | 81 | 70 | 78 | 2,110,800 |
2012/11/02 | 70 | 81 | 70 | 77 | 3,495,700 |
2012/11/01 | 65 | 71 | 64 | 70 | 1,345,400 |
2012/10/31 | 62 | 65 | 61 | 65 | 799,300 |
2012/10/30 | 61 | 63 | 60 | 61 | 1,158,900 |
2012/10/29 | 60 | 60 | 59 | 60 | 117,600 |
2012/10/26 | 60 | 60 | 58 | 60 | 255,700 |
2012/10/25 | 59 | 60 | 57 | 60 | 346,600 |
2012/10/24 | 60 | 61 | 58 | 59 | 572,800 |
2012/10/23 | 58 | 61 | 57 | 61 | 1,252,800 |
2012/10/22 | 55 | 58 | 55 | 58 | 565,900 |
2012/10/19 | 55 | 56 | 54 | 56 | 88,900 |
2012/10/18 | 55 | 56 | 54 | 56 | 213,300 |
2012/10/17 | 55 | 56 | 54 | 55 | 154,800 |
2012/10/16 | 54 | 55 | 54 | 54 | 198,800 |
2012/10/15 | 54 | 55 | 53 | 54 | 76,300 |
2012/10/12 | 53 | 55 | 53 | 55 | 117,600 |
2012/10/11 | 53 | 54 | 52 | 53 | 228,900 |
2012/10/10 | 54 | 54 | 53 | 54 | 185,700 |
2012/10/09 | 55 | 55 | 54 | 54 | 136,200 |
2012/10/05 | 54 | 55 | 53 | 55 | 75,400 |
2012/10/04 | 54 | 55 | 53 | 54 | 95,700 |
2012/10/03 | 54 | 55 | 53 | 54 | 112,500 |
2012/10/02 | 53 | 54 | 53 | 54 | 87,200 |
2012/10/01 | 54 | 54 | 53 | 53 | 49,300 |
2012/09/28 | 53 | 54 | 52 | 53 | 87,500 |
2012/09/27 | 53 | 54 | 52 | 53 | 86,300 |
2012/09/26 | 54 | 54 | 52 | 53 | 176,800 |
2012/09/25 | 54 | 54 | 53 | 54 | 120,100 |
2012/09/24 | 54 | 55 | 53 | 54 | 102,000 |
2012/09/21 | 56 | 56 | 53 | 55 | 260,200 |
2012/09/20 | 57 | 58 | 55 | 55 | 425,200 |
2012/09/19 | 55 | 57 | 55 | 57 | 421,600 |
2012/09/18 | 55 | 55 | 54 | 55 | 90,300 |
2012/09/14 | 54 | 55 | 54 | 54 | 246,400 |
2012/09/13 | 52 | 54 | 52 | 54 | 217,100 |
2012/09/12 | 51 | 53 | 51 | 51 | 159,100 |
2012/09/11 | 52 | 52 | 50 | 51 | 301,800 |
2012/09/10 | 52 | 53 | 52 | 53 | 32,600 |
2012/09/07 | 52 | 53 | 52 | 52 | 180,300 |
2012/09/06 | 51 | 52 | 51 | 51 | 81,200 |
2012/09/05 | 53 | 53 | 50 | 51 | 458,900 |
2012/09/04 | 54 | 55 | 52 | 54 | 292,800 |
2012/09/03 | 56 | 56 | 53 | 54 | 182,700 |
2012/08/31 | 56 | 56 | 54 | 55 | 166,300 |
2012/08/30 | 56 | 58 | 55 | 56 | 421,800 |
2012/08/29 | 54 | 55 | 53 | 55 | 248,800 |
2012/08/28 | 55 | 56 | 53 | 54 | 250,500 |
2012/08/27 | 56 | 56 | 54 | 56 | 285,500 |
2012/08/24 | 56 | 56 | 55 | 55 | 211,400 |
2012/08/23 | 56 | 57 | 55 | 56 | 315,300 |
2012/08/22 | 58 | 58 | 56 | 57 | 269,900 |
2012/08/21 | 59 | 60 | 57 | 57 | 391,200 |
2012/08/20 | 62 | 62 | 59 | 59 | 582,800 |
2012/08/17 | 60 | 62 | 58 | 62 | 895,100 |
2012/08/16 | 56 | 61 | 56 | 59 | 1,314,600 |
2012/08/15 | 55 | 58 | 54 | 57 | 892,000 |
2012/08/14 | 54 | 55 | 53 | 55 | 605,800 |
2012/08/13 | 61 | 62 | 54 | 55 | 2,254,100 |
2012/08/10 | 50 | 51 | 50 | 51 | 365,700 |
2012/08/09 | 51 | 52 | 50 | 51 | 357,800 |
2012/08/08 | 55 | 55 | 51 | 52 | 612,400 |
2012/08/07 | 55 | 59 | 53 | 55 | 2,467,100 |
2012/08/06 | 49 | 52 | 48 | 52 | 338,600 |
2012/08/03 | 48 | 49 | 48 | 49 | 235,200 |
2012/08/02 | 49 | 50 | 48 | 49 | 208,100 |
2012/08/01 | 51 | 51 | 49 | 49 | 229,600 |
2012/07/31 | 50 | 51 | 49 | 51 | 206,600 |
2012/07/30 | 50 | 52 | 49 | 50 | 301,500 |
2012/07/27 | 49 | 50 | 48 | 48 | 205,900 |
2012/07/26 | 50 | 50 | 48 | 50 | 86,600 |
2012/07/25 | 49 | 50 | 48 | 50 | 194,300 |
2012/07/24 | 47 | 52 | 47 | 50 | 475,900 |
2012/07/23 | 48 | 49 | 47 | 47 | 304,100 |
2012/07/20 | 51 | 52 | 50 | 50 | 276,400 |
2012/07/19 | 51 | 53 | 50 | 53 | 181,900 |
2012/07/18 | 53 | 53 | 51 | 51 | 272,300 |
2012/07/17 | 55 | 55 | 52 | 52 | 154,600 |
2012/07/13 | 54 | 55 | 53 | 54 | 179,200 |
2012/07/12 | 58 | 59 | 55 | 55 | 481,400 |
2012/07/11 | 59 | 60 | 58 | 59 | 247,600 |
2012/07/10 | 60 | 60 | 58 | 58 | 347,300 |
2012/07/09 | 60 | 61 | 58 | 60 | 339,700 |
2012/07/06 | 60 | 61 | 59 | 61 | 513,500 |
2012/07/05 | 62 | 63 | 59 | 61 | 963,900 |
2012/07/04 | 58 | 69 | 58 | 63 | 5,501,400 |
2012/07/03 | 57 | 59 | 57 | 57 | 273,900 |
2012/07/02 | 56 | 59 | 56 | 57 | 1,013,700 |
2012/06/29 | 53 | 55 | 52 | 54 | 273,200 |
2012/06/28 | 54 | 54 | 52 | 54 | 281,100 |
2012/06/27 | 52 | 53 | 50 | 53 | 224,500 |
2012/06/26 | 53 | 54 | 52 | 52 | 160,100 |
2012/06/25 | 54 | 56 | 54 | 54 | 208,100 |
2012/06/22 | 53 | 54 | 53 | 54 | 265,500 |
2012/06/21 | 56 | 57 | 54 | 54 | 237,100 |
2012/06/20 | 55 | 56 | 54 | 56 | 181,700 |
2012/06/19 | 55 | 55 | 53 | 54 | 159,400 |
2012/06/18 | 57 | 57 | 54 | 56 | 315,600 |
2012/06/15 | 55 | 55 | 52 | 52 | 314,000 |
2012/06/14 | 52 | 56 | 52 | 54 | 915,300 |
2012/06/13 | 52 | 53 | 51 | 51 | 214,800 |
2012/06/12 | 51 | 52 | 50 | 51 | 303,300 |
2012/06/11 | 51 | 53 | 50 | 52 | 364,600 |
2012/06/08 | 53 | 53 | 49 | 51 | 699,800 |
2012/06/07 | 59 | 62 | 52 | 54 | 2,388,600 |
2012/06/06 | 45 | 57 | 45 | 55 | 4,390,100 |
2012/06/05 | 44 | 45 | 43 | 44 | 262,200 |
2012/06/04 | 44 | 44 | 43 | 43 | 301,700 |
2012/06/01 | 46 | 47 | 45 | 46 | 216,700 |
2012/05/31 | 45 | 46 | 44 | 46 | 249,700 |
2012/05/30 | 47 | 47 | 45 | 47 | 133,000 |
2012/05/29 | 45 | 47 | 44 | 47 | 112,100 |
2012/05/28 | 48 | 48 | 45 | 45 | 217,400 |
2012/05/25 | 49 | 49 | 47 | 48 | 102,500 |
2012/05/24 | 48 | 49 | 47 | 49 | 248,700 |
2012/05/23 | 51 | 51 | 48 | 49 | 340,500 |
2012/05/22 | 50 | 50 | 48 | 50 | 276,400 |
2012/05/21 | 48 | 49 | 47 | 48 | 116,500 |
2012/05/18 | 49 | 49 | 47 | 48 | 208,900 |
2012/05/17 | 48 | 50 | 48 | 50 | 233,900 |
2012/05/16 | 47 | 51 | 46 | 49 | 412,400 |
2012/05/15 | 53 | 53 | 44 | 49 | 831,400 |
2012/05/14 | 55 | 56 | 49 | 52 | 696,600 |
2012/05/11 | 60 | 60 | 55 | 56 | 296,200 |
2012/05/10 | 57 | 60 | 54 | 60 | 388,100 |
2012/05/09 | 59 | 60 | 58 | 59 | 122,600 |
2012/05/08 | 59 | 60 | 58 | 60 | 240,900 |
2012/05/07 | 62 | 63 | 58 | 60 | 717,100 |
2012/05/02 | 66 | 67 | 63 | 64 | 451,500 |
2012/05/01 | 68 | 68 | 66 | 67 | 218,800 |
2012/04/27 | 69 | 70 | 68 | 69 | 236,100 |
2012/04/26 | 71 | 72 | 68 | 70 | 470,800 |
2012/04/25 | 67 | 72 | 67 | 72 | 1,683,800 |
2012/04/24 | 66 | 68 | 65 | 66 | 136,400 |
2012/04/23 | 69 | 69 | 64 | 67 | 399,000 |
2012/04/20 | 70 | 71 | 67 | 68 | 489,400 |
2012/04/19 | 67 | 69 | 66 | 69 | 842,600 |
2012/04/18 | 65 | 68 | 64 | 67 | 904,100 |
2012/04/17 | 63 | 65 | 63 | 64 | 272,700 |
2012/04/16 | 63 | 64 | 62 | 63 | 270,700 |
2012/04/13 | 62 | 66 | 62 | 65 | 385,000 |
2012/04/12 | 62 | 63 | 61 | 62 | 196,000 |
2012/04/11 | 63 | 64 | 61 | 62 | 478,100 |
2012/04/10 | 70 | 70 | 65 | 65 | 895,000 |
2012/04/09 | 72 | 72 | 65 | 68 | 2,248,000 |
2012/04/06 | 61 | 70 | 61 | 67 | 4,165,700 |
2012/04/05 | 57 | 59 | 56 | 57 | 416,200 |
2012/04/04 | 62 | 62 | 59 | 60 | 456,500 |
2012/04/03 | 64 | 64 | 61 | 62 | 225,900 |
2012/04/02 | 63 | 65 | 62 | 64 | 204,400 |
2012/03/30 | 62 | 63 | 61 | 63 | 170,700 |
2012/03/29 | 62 | 63 | 61 | 61 | 266,900 |
2012/03/28 | 61 | 64 | 60 | 63 | 470,700 |
2012/03/27 | 61 | 63 | 59 | 62 | 893,000 |
2012/03/26 | 67 | 67 | 62 | 62 | 616,900 |
2012/03/23 | 69 | 70 | 66 | 66 | 332,200 |
2012/03/22 | 69 | 70 | 68 | 69 | 284,600 |
2012/03/21 | 68 | 70 | 66 | 69 | 668,600 |
2012/03/19 | 69 | 69 | 67 | 68 | 248,300 |
2012/03/16 | 68 | 71 | 68 | 68 | 581,500 |
2012/03/15 | 72 | 73 | 68 | 68 | 734,100 |
2012/03/14 | 74 | 74 | 71 | 72 | 543,300 |
2012/03/13 | 72 | 77 | 71 | 73 | 924,000 |
2012/03/12 | 72 | 74 | 71 | 72 | 380,200 |
2012/03/09 | 76 | 77 | 72 | 73 | 956,000 |
2012/03/08 | 71 | 78 | 70 | 76 | 2,711,400 |
2012/03/07 | 70 | 72 | 68 | 71 | 412,900 |
2012/03/06 | 70 | 72 | 69 | 70 | 534,200 |
2012/03/05 | 73 | 73 | 69 | 70 | 721,400 |
2012/03/02 | 66 | 72 | 65 | 70 | 1,496,200 |
2012/03/01 | 69 | 69 | 65 | 67 | 1,366,000 |
2012/02/29 | 72 | 73 | 68 | 70 | 1,525,800 |
2012/02/28 | 73 | 74 | 70 | 73 | 1,349,100 |
2012/02/27 | 77 | 77 | 73 | 75 | 1,008,500 |
2012/02/24 | 80 | 80 | 76 | 79 | 1,115,700 |
2012/02/23 | 78 | 81 | 77 | 80 | 1,821,300 |
2012/02/22 | 77 | 83 | 76 | 83 | 3,612,200 |
2012/02/21 | 73 | 77 | 70 | 76 | 3,266,300 |
2012/02/20 | 84 | 85 | 73 | 74 | 3,757,700 |
2012/02/17 | 87 | 89 | 84 | 85 | 1,591,100 |
2012/02/16 | 84 | 88 | 84 | 84 | 1,514,600 |
2012/02/15 | 88 | 91 | 83 | 85 | 2,713,600 |
2012/02/14 | 90 | 96 | 86 | 89 | 4,017,600 |
2012/02/13 | 104 | 105 | 87 | 90 | 5,768,900 |
2012/02/10 | 112 | 116 | 104 | 106 | 4,322,500 |
2012/02/09 | 105 | 119 | 101 | 117 | 5,371,800 |
2012/02/08 | 113 | 119 | 103 | 105 | 7,316,000 |
2012/02/07 | 96 | 110 | 91 | 108 | 6,438,400 |
2012/02/06 | 100 | 101 | 93 | 94 | 4,701,200 |
2012/02/03 | 105 | 111 | 97 | 103 | 9,836,000 |
2012/02/02 | 87 | 97 | 85 | 97 | 9,886,700 |
2012/02/01 | 71 | 88 | 69 | 82 | 6,893,000 |
2012/01/31 | 74 | 76 | 72 | 73 | 1,684,600 |
2012/01/30 | 80 | 87 | 73 | 77 | 4,682,700 |
2012/01/27 | 71 | 86 | 68 | 79 | 10,997,100 |
2012/01/26 | 58 | 82 | 57 | 72 | 11,274,900 |
2012/01/25 | 54 | 56 | 53 | 56 | 711,000 |
2012/01/24 | 53 | 56 | 53 | 55 | 635,200 |
2012/01/23 | 53 | 54 | 52 | 53 | 542,200 |
2012/01/20 | 52 | 57 | 51 | 54 | 980,800 |
2012/01/19 | 59 | 60 | 53 | 54 | 1,618,300 |
2012/01/18 | 60 | 64 | 52 | 57 | 3,531,700 |
2012/01/17 | 54 | 64 | 52 | 64 | 4,247,500 |
2012/01/16 | 53 | 55 | 49 | 51 | 2,606,800 |
2012/01/13 | 45 | 48 | 43 | 48 | 865,500 |
2012/01/12 | 43 | 46 | 43 | 44 | 742,600 |
2012/01/11 | 42 | 43 | 41 | 43 | 168,000 |
2012/01/10 | 43 | 44 | 42 | 42 | 341,200 |
2012/01/06 | 42 | 44 | 41 | 44 | 306,500 |
2012/01/05 | 42 | 42 | 41 | 42 | 119,900 |
2012/01/04 | 43 | 43 | 40 | 41 | 507,200 |