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 |
---|---|---|---|---|---|
2013/12/30 | 99 | 101 | 98 | 101 | 228,800 |
2013/12/27 | 100 | 100 | 98 | 98 | 175,600 |
2013/12/26 | 98 | 100 | 96 | 99 | 255,800 |
2013/12/25 | 93 | 98 | 93 | 98 | 284,200 |
2013/12/24 | 96 | 97 | 94 | 94 | 469,500 |
2013/12/20 | 97 | 97 | 96 | 97 | 296,700 |
2013/12/19 | 98 | 99 | 97 | 97 | 160,300 |
2013/12/18 | 98 | 98 | 97 | 97 | 164,100 |
2013/12/17 | 97 | 98 | 96 | 98 | 185,400 |
2013/12/16 | 99 | 100 | 96 | 96 | 483,600 |
2013/12/13 | 101 | 101 | 99 | 99 | 186,900 |
2013/12/12 | 100 | 102 | 99 | 101 | 216,400 |
2013/12/11 | 101 | 101 | 100 | 101 | 313,700 |
2013/12/10 | 101 | 102 | 100 | 102 | 173,900 |
2013/12/09 | 100 | 102 | 99 | 102 | 264,700 |
2013/12/06 | 101 | 102 | 96 | 99 | 978,300 |
2013/12/05 | 105 | 107 | 100 | 100 | 1,625,600 |
2013/12/04 | 101 | 106 | 99 | 105 | 1,729,100 |
2013/12/03 | 102 | 103 | 100 | 102 | 514,500 |
2013/12/02 | 98 | 102 | 97 | 100 | 1,077,800 |
2013/11/29 | 96 | 97 | 95 | 97 | 258,300 |
2013/11/28 | 96 | 98 | 95 | 96 | 363,400 |
2013/11/27 | 94 | 96 | 94 | 95 | 148,400 |
2013/11/26 | 95 | 95 | 94 | 95 | 148,700 |
2013/11/25 | 97 | 97 | 94 | 95 | 275,200 |
2013/11/22 | 98 | 98 | 96 | 96 | 132,600 |
2013/11/21 | 95 | 97 | 95 | 97 | 107,300 |
2013/11/20 | 96 | 97 | 95 | 95 | 103,700 |
2013/11/19 | 97 | 98 | 96 | 96 | 160,700 |
2013/11/18 | 99 | 99 | 97 | 97 | 232,700 |
2013/11/15 | 97 | 99 | 97 | 97 | 208,900 |
2013/11/14 | 96 | 98 | 95 | 96 | 89,800 |
2013/11/13 | 95 | 97 | 95 | 96 | 89,300 |
2013/11/12 | 93 | 96 | 92 | 94 | 484,500 |
2013/11/11 | 100 | 100 | 96 | 96 | 266,000 |
2013/11/08 | 100 | 101 | 98 | 99 | 187,800 |
2013/11/07 | 99 | 101 | 99 | 101 | 144,600 |
2013/11/06 | 99 | 100 | 98 | 100 | 132,700 |
2013/11/05 | 99 | 101 | 98 | 99 | 102,400 |
2013/11/01 | 100 | 100 | 97 | 99 | 294,700 |
2013/10/31 | 101 | 102 | 99 | 100 | 197,500 |
2013/10/30 | 104 | 104 | 100 | 100 | 290,800 |
2013/10/29 | 103 | 104 | 102 | 104 | 131,800 |
2013/10/28 | 103 | 105 | 100 | 103 | 363,200 |
2013/10/25 | 103 | 104 | 101 | 101 | 306,200 |
2013/10/24 | 99 | 107 | 98 | 105 | 1,260,700 |
2013/10/23 | 103 | 103 | 98 | 100 | 411,500 |
2013/10/22 | 102 | 103 | 101 | 103 | 175,300 |
2013/10/21 | 101 | 104 | 100 | 103 | 332,800 |
2013/10/18 | 100 | 104 | 99 | 103 | 371,000 |
2013/10/17 | 101 | 101 | 99 | 100 | 214,200 |
2013/10/16 | 98 | 101 | 96 | 99 | 328,300 |
2013/10/15 | 97 | 98 | 97 | 98 | 61,500 |
2013/10/11 | 97 | 98 | 96 | 97 | 243,500 |
2013/10/10 | 96 | 97 | 95 | 97 | 59,300 |
2013/10/09 | 94 | 98 | 94 | 96 | 130,400 |
2013/10/08 | 93 | 96 | 92 | 96 | 115,100 |
2013/10/07 | 97 | 98 | 92 | 92 | 516,000 |
2013/10/04 | 99 | 100 | 97 | 99 | 126,100 |
2013/10/03 | 99 | 100 | 98 | 99 | 104,800 |
2013/10/02 | 102 | 103 | 98 | 99 | 255,000 |
2013/10/01 | 104 | 107 | 101 | 101 | 476,400 |
2013/09/30 | 100 | 106 | 99 | 103 | 505,900 |
2013/09/27 | 100 | 102 | 99 | 100 | 286,400 |
2013/09/26 | 101 | 101 | 98 | 100 | 107,800 |
2013/09/25 | 99 | 101 | 98 | 101 | 287,700 |
2013/09/24 | 98 | 100 | 98 | 99 | 196,900 |
2013/09/20 | 101 | 101 | 97 | 99 | 481,600 |
2013/09/19 | 102 | 103 | 100 | 100 | 387,900 |
2013/09/18 | 98 | 103 | 96 | 99 | 1,545,400 |
2013/09/17 | 93 | 98 | 92 | 98 | 562,500 |
2013/09/13 | 94 | 95 | 93 | 94 | 203,700 |
2013/09/12 | 91 | 95 | 91 | 94 | 295,000 |
2013/09/11 | 93 | 94 | 90 | 91 | 524,000 |
2013/09/10 | 89 | 93 | 88 | 93 | 599,000 |
2013/09/09 | 87 | 89 | 87 | 87 | 175,000 |
2013/09/06 | 89 | 89 | 86 | 86 | 171,300 |
2013/09/05 | 89 | 91 | 88 | 88 | 157,400 |
2013/09/04 | 88 | 89 | 87 | 88 | 142,900 |
2013/09/03 | 86 | 89 | 85 | 88 | 305,900 |
2013/09/02 | 88 | 88 | 84 | 84 | 205,900 |
2013/08/30 | 86 | 87 | 85 | 87 | 220,800 |
2013/08/29 | 87 | 88 | 86 | 86 | 142,700 |
2013/08/28 | 88 | 89 | 86 | 86 | 210,500 |
2013/08/27 | 90 | 90 | 88 | 90 | 139,800 |
2013/08/26 | 91 | 91 | 89 | 90 | 149,400 |
2013/08/23 | 89 | 91 | 88 | 91 | 373,800 |
2013/08/22 | 89 | 89 | 87 | 87 | 203,400 |
2013/08/21 | 91 | 91 | 88 | 88 | 317,400 |
2013/08/20 | 91 | 92 | 90 | 90 | 170,400 |
2013/08/19 | 91 | 92 | 90 | 92 | 219,700 |
2013/08/16 | 91 | 92 | 90 | 91 | 186,700 |
2013/08/15 | 92 | 94 | 92 | 92 | 303,200 |
2013/08/14 | 93 | 95 | 93 | 93 | 359,100 |
2013/08/13 | 93 | 94 | 92 | 92 | 415,400 |
2013/08/12 | 96 | 99 | 92 | 93 | 2,558,100 |
2013/08/09 | 117 | 119 | 115 | 116 | 403,300 |
2013/08/08 | 119 | 120 | 116 | 117 | 388,800 |
2013/08/07 | 120 | 121 | 117 | 121 | 756,900 |
2013/08/06 | 117 | 123 | 115 | 119 | 795,300 |
2013/08/05 | 109 | 119 | 109 | 119 | 930,500 |
2013/08/02 | 107 | 110 | 106 | 110 | 382,900 |
2013/08/01 | 100 | 106 | 99 | 106 | 452,700 |
2013/07/31 | 103 | 103 | 100 | 100 | 321,600 |
2013/07/30 | 103 | 106 | 102 | 104 | 672,000 |
2013/07/29 | 113 | 113 | 102 | 105 | 885,000 |
2013/07/26 | 113 | 115 | 111 | 113 | 345,900 |
2013/07/25 | 114 | 115 | 113 | 113 | 184,100 |
2013/07/24 | 115 | 116 | 113 | 114 | 260,400 |
2013/07/23 | 116 | 117 | 114 | 114 | 309,700 |
2013/07/22 | 115 | 118 | 113 | 116 | 373,200 |
2013/07/19 | 116 | 117 | 112 | 113 | 522,700 |
2013/07/18 | 114 | 118 | 114 | 116 | 516,900 |
2013/07/17 | 117 | 118 | 115 | 116 | 760,300 |
2013/07/16 | 122 | 123 | 119 | 120 | 336,000 |
2013/07/12 | 130 | 130 | 121 | 121 | 1,063,000 |
2013/07/11 | 118 | 125 | 116 | 125 | 639,000 |
2013/07/10 | 123 | 129 | 119 | 120 | 1,669,300 |
2013/07/09 | 119 | 133 | 117 | 124 | 6,328,800 |
2013/07/08 | 115 | 116 | 110 | 113 | 907,200 |
2013/07/05 | 111 | 116 | 111 | 114 | 823,600 |
2013/07/04 | 109 | 117 | 107 | 114 | 1,086,600 |
2013/07/03 | 110 | 110 | 107 | 108 | 640,000 |
2013/07/02 | 113 | 114 | 109 | 111 | 828,500 |
2013/07/01 | 116 | 116 | 107 | 113 | 783,500 |
2013/06/28 | 109 | 117 | 108 | 115 | 1,584,400 |
2013/06/27 | 108 | 113 | 98 | 105 | 1,885,400 |
2013/06/26 | 122 | 124 | 103 | 105 | 2,470,900 |
2013/06/25 | 121 | 135 | 120 | 122 | 3,044,700 |
2013/06/24 | 130 | 142 | 122 | 124 | 6,854,100 |
2013/06/21 | 110 | 149 | 103 | 139 | 11,427,800 |
2013/06/20 | 123 | 132 | 102 | 108 | 8,492,600 |
2013/06/19 | 116 | 116 | 116 | 116 | 1,907,300 |
2013/06/18 | 84 | 86 | 84 | 86 | 382,300 |
2013/06/17 | 82 | 84 | 82 | 83 | 375,100 |
2013/06/14 | 84 | 84 | 82 | 83 | 174,000 |
2013/06/13 | 83 | 83 | 81 | 83 | 236,500 |
2013/06/12 | 83 | 85 | 82 | 85 | 138,000 |
2013/06/11 | 86 | 87 | 83 | 85 | 348,400 |
2013/06/10 | 84 | 86 | 82 | 86 | 393,400 |
2013/06/07 | 79 | 81 | 75 | 79 | 968,200 |
2013/06/06 | 85 | 87 | 81 | 83 | 488,300 |
2013/06/05 | 88 | 91 | 87 | 87 | 306,400 |
2013/06/04 | 88 | 90 | 86 | 88 | 415,800 |
2013/06/03 | 93 | 93 | 88 | 90 | 361,300 |
2013/05/31 | 96 | 96 | 92 | 93 | 244,000 |
2013/05/30 | 94 | 96 | 92 | 93 | 314,900 |
2013/05/29 | 95 | 98 | 94 | 97 | 442,000 |
2013/05/28 | 93 | 95 | 92 | 95 | 284,600 |
2013/05/27 | 97 | 97 | 93 | 93 | 314,000 |
2013/05/24 | 100 | 103 | 95 | 97 | 616,300 |
2013/05/23 | 105 | 106 | 97 | 98 | 892,400 |
2013/05/22 | 108 | 109 | 105 | 107 | 751,900 |
2013/05/21 | 109 | 113 | 108 | 109 | 695,300 |
2013/05/20 | 105 | 110 | 105 | 107 | 563,300 |
2013/05/17 | 103 | 109 | 99 | 109 | 788,400 |
2013/05/16 | 105 | 109 | 95 | 103 | 1,253,900 |
2013/05/15 | 119 | 119 | 106 | 107 | 1,720,900 |
2013/05/14 | 120 | 122 | 111 | 119 | 2,879,900 |
2013/05/13 | 134 | 142 | 132 | 136 | 1,010,200 |
2013/05/10 | 132 | 133 | 125 | 131 | 966,000 |
2013/05/09 | 138 | 139 | 128 | 131 | 1,470,300 |
2013/05/08 | 144 | 145 | 136 | 140 | 1,405,800 |
2013/05/07 | 144 | 149 | 143 | 146 | 1,313,700 |
2013/05/02 | 146 | 152 | 141 | 141 | 3,035,400 |
2013/05/01 | 136 | 147 | 134 | 143 | 2,260,400 |
2013/04/30 | 132 | 141 | 128 | 136 | 1,722,700 |
2013/04/26 | 130 | 143 | 123 | 136 | 3,705,400 |
2013/04/25 | 130 | 154 | 123 | 136 | 11,985,800 |
2013/04/24 | 111 | 120 | 108 | 116 | 2,956,300 |
2013/04/23 | 100 | 108 | 97 | 108 | 2,083,000 |
2013/04/22 | 98 | 102 | 96 | 100 | 1,375,000 |
2013/04/19 | 93 | 96 | 92 | 96 | 876,300 |
2013/04/18 | 94 | 97 | 89 | 91 | 2,161,000 |
2013/04/17 | 90 | 95 | 88 | 95 | 1,188,000 |
2013/04/16 | 88 | 90 | 86 | 90 | 263,100 |
2013/04/15 | 88 | 90 | 87 | 90 | 245,700 |
2013/04/12 | 88 | 89 | 87 | 89 | 254,200 |
2013/04/11 | 88 | 89 | 87 | 88 | 268,500 |
2013/04/10 | 89 | 89 | 86 | 88 | 194,100 |
2013/04/09 | 85 | 89 | 85 | 88 | 530,300 |
2013/04/08 | 84 | 86 | 83 | 86 | 249,800 |
2013/04/05 | 82 | 84 | 81 | 81 | 260,200 |
2013/04/04 | 82 | 82 | 80 | 82 | 157,900 |
2013/04/03 | 80 | 83 | 80 | 82 | 166,700 |
2013/04/02 | 79 | 82 | 73 | 82 | 353,200 |
2013/04/01 | 86 | 86 | 79 | 81 | 361,000 |
2013/03/29 | 87 | 88 | 85 | 86 | 194,500 |
2013/03/28 | 88 | 89 | 86 | 87 | 238,900 |
2013/03/27 | 86 | 89 | 86 | 88 | 106,400 |
2013/03/26 | 87 | 87 | 85 | 86 | 89,000 |
2013/03/25 | 85 | 89 | 85 | 87 | 335,100 |
2013/03/22 | 86 | 87 | 84 | 86 | 344,000 |
2013/03/21 | 86 | 87 | 85 | 87 | 419,200 |
2013/03/19 | 88 | 88 | 86 | 86 | 255,400 |
2013/03/18 | 87 | 89 | 86 | 88 | 258,700 |
2013/03/15 | 88 | 89 | 86 | 88 | 402,500 |
2013/03/14 | 90 | 90 | 88 | 90 | 244,800 |
2013/03/13 | 90 | 91 | 89 | 90 | 110,200 |
2013/03/12 | 92 | 93 | 89 | 89 | 399,600 |
2013/03/11 | 91 | 92 | 90 | 92 | 244,600 |
2013/03/08 | 91 | 92 | 88 | 89 | 405,200 |
2013/03/07 | 89 | 93 | 89 | 90 | 640,900 |
2013/03/06 | 88 | 89 | 87 | 88 | 245,900 |
2013/03/05 | 88 | 89 | 87 | 88 | 254,900 |
2013/03/04 | 89 | 90 | 87 | 89 | 276,700 |
2013/03/01 | 90 | 90 | 88 | 89 | 367,400 |
2013/02/28 | 90 | 93 | 88 | 90 | 623,800 |
2013/02/27 | 85 | 91 | 85 | 89 | 1,059,500 |
2013/02/26 | 84 | 85 | 83 | 84 | 307,700 |
2013/02/25 | 83 | 84 | 82 | 84 | 232,200 |
2013/02/22 | 83 | 83 | 82 | 82 | 210,700 |
2013/02/21 | 84 | 85 | 83 | 84 | 139,200 |
2013/02/20 | 84 | 86 | 84 | 84 | 342,600 |
2013/02/19 | 83 | 85 | 82 | 84 | 392,600 |
2013/02/18 | 81 | 84 | 80 | 84 | 291,800 |
2013/02/15 | 83 | 84 | 75 | 80 | 910,800 |
2013/02/14 | 84 | 84 | 81 | 84 | 656,000 |
2013/02/13 | 85 | 91 | 83 | 84 | 2,437,300 |
2013/02/12 | 102 | 103 | 96 | 100 | 842,500 |
2013/02/08 | 103 | 105 | 97 | 101 | 838,100 |
2013/02/07 | 98 | 105 | 98 | 102 | 1,507,900 |
2013/02/06 | 95 | 97 | 94 | 97 | 529,400 |
2013/02/05 | 95 | 96 | 93 | 95 | 376,400 |
2013/02/04 | 96 | 98 | 96 | 96 | 299,300 |
2013/02/01 | 97 | 97 | 95 | 96 | 306,300 |
2013/01/31 | 98 | 99 | 95 | 97 | 333,600 |
2013/01/30 | 96 | 99 | 95 | 98 | 434,700 |
2013/01/29 | 98 | 99 | 94 | 97 | 778,400 |
2013/01/28 | 100 | 101 | 95 | 98 | 719,200 |
2013/01/25 | 96 | 100 | 95 | 98 | 909,900 |
2013/01/24 | 96 | 96 | 93 | 95 | 460,100 |
2013/01/23 | 92 | 96 | 90 | 94 | 1,088,000 |
2013/01/22 | 91 | 92 | 88 | 92 | 797,500 |
2013/01/21 | 93 | 94 | 88 | 91 | 1,337,700 |
2013/01/18 | 96 | 103 | 90 | 92 | 7,862,000 |
2013/01/17 | 89 | 92 | 84 | 88 | 856,400 |
2013/01/16 | 93 | 93 | 87 | 90 | 830,100 |
2013/01/15 | 89 | 95 | 89 | 93 | 1,197,100 |
2013/01/11 | 88 | 89 | 86 | 88 | 456,700 |
2013/01/10 | 84 | 88 | 83 | 88 | 552,400 |
2013/01/09 | 84 | 85 | 80 | 85 | 938,700 |
2013/01/08 | 87 | 89 | 84 | 85 | 933,800 |
2013/01/07 | 83 | 87 | 81 | 87 | 1,554,900 |
2013/01/04 | 81 | 85 | 80 | 83 | 834,800 |