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 |
---|---|---|---|---|---|
2014/12/30 | 93 | 94 | 92 | 94 | 327,100 |
2014/12/29 | 93 | 95 | 93 | 94 | 176,100 |
2014/12/26 | 91 | 94 | 91 | 93 | 352,600 |
2014/12/25 | 94 | 94 | 91 | 91 | 405,300 |
2014/12/24 | 93 | 95 | 92 | 92 | 295,000 |
2014/12/22 | 95 | 95 | 93 | 94 | 196,900 |
2014/12/19 | 96 | 96 | 94 | 94 | 113,200 |
2014/12/18 | 96 | 97 | 95 | 95 | 105,600 |
2014/12/17 | 94 | 96 | 93 | 94 | 279,200 |
2014/12/16 | 96 | 96 | 94 | 94 | 270,500 |
2014/12/15 | 99 | 99 | 95 | 96 | 351,500 |
2014/12/12 | 98 | 99 | 97 | 99 | 179,900 |
2014/12/11 | 98 | 99 | 97 | 98 | 177,600 |
2014/12/10 | 99 | 100 | 98 | 99 | 226,700 |
2014/12/09 | 102 | 102 | 100 | 100 | 189,200 |
2014/12/08 | 101 | 103 | 101 | 102 | 198,200 |
2014/12/05 | 101 | 102 | 100 | 101 | 155,500 |
2014/12/04 | 101 | 102 | 100 | 101 | 204,700 |
2014/12/03 | 102 | 104 | 101 | 102 | 336,400 |
2014/12/02 | 102 | 102 | 100 | 101 | 199,400 |
2014/12/01 | 104 | 105 | 101 | 102 | 249,400 |
2014/11/28 | 101 | 104 | 101 | 103 | 716,900 |
2014/11/27 | 100 | 101 | 99 | 100 | 436,900 |
2014/11/26 | 98 | 100 | 98 | 99 | 297,500 |
2014/11/25 | 99 | 100 | 97 | 98 | 277,400 |
2014/11/21 | 100 | 100 | 97 | 98 | 93,600 |
2014/11/20 | 98 | 100 | 98 | 99 | 126,800 |
2014/11/19 | 97 | 100 | 97 | 97 | 363,800 |
2014/11/18 | 96 | 97 | 95 | 96 | 99,300 |
2014/11/17 | 95 | 97 | 94 | 95 | 148,200 |
2014/11/14 | 96 | 97 | 95 | 95 | 191,100 |
2014/11/13 | 95 | 96 | 95 | 95 | 42,500 |
2014/11/12 | 97 | 97 | 95 | 96 | 111,600 |
2014/11/11 | 96 | 97 | 95 | 96 | 171,500 |
2014/11/10 | 96 | 96 | 94 | 95 | 407,800 |
2014/11/07 | 100 | 101 | 98 | 98 | 239,400 |
2014/11/06 | 101 | 102 | 99 | 101 | 214,300 |
2014/11/05 | 98 | 102 | 98 | 101 | 303,400 |
2014/11/04 | 99 | 99 | 97 | 98 | 313,100 |
2014/10/31 | 97 | 98 | 96 | 97 | 141,700 |
2014/10/30 | 97 | 98 | 96 | 96 | 118,300 |
2014/10/29 | 96 | 98 | 95 | 96 | 234,200 |
2014/10/28 | 96 | 96 | 94 | 95 | 239,300 |
2014/10/27 | 97 | 97 | 95 | 96 | 131,000 |
2014/10/24 | 98 | 98 | 96 | 96 | 275,300 |
2014/10/23 | 97 | 98 | 96 | 97 | 101,500 |
2014/10/22 | 97 | 97 | 96 | 97 | 160,400 |
2014/10/21 | 97 | 97 | 95 | 96 | 142,100 |
2014/10/20 | 96 | 98 | 95 | 97 | 166,200 |
2014/10/17 | 96 | 96 | 93 | 93 | 208,500 |
2014/10/16 | 97 | 98 | 95 | 95 | 406,500 |
2014/10/15 | 99 | 100 | 97 | 99 | 409,100 |
2014/10/14 | 98 | 101 | 98 | 98 | 471,600 |
2014/10/10 | 102 | 104 | 99 | 102 | 1,440,500 |
2014/10/09 | 101 | 116 | 101 | 107 | 6,049,600 |
2014/10/08 | 102 | 102 | 99 | 100 | 617,300 |
2014/10/07 | 102 | 106 | 100 | 104 | 645,800 |
2014/10/06 | 99 | 102 | 99 | 101 | 204,600 |
2014/10/03 | 98 | 100 | 97 | 100 | 70,700 |
2014/10/02 | 99 | 100 | 98 | 98 | 163,000 |
2014/10/01 | 102 | 102 | 99 | 100 | 210,900 |
2014/09/30 | 101 | 102 | 100 | 101 | 152,900 |
2014/09/29 | 103 | 103 | 101 | 102 | 141,700 |
2014/09/26 | 102 | 104 | 102 | 103 | 41,500 |
2014/09/25 | 104 | 104 | 103 | 103 | 109,900 |
2014/09/24 | 101 | 103 | 101 | 103 | 172,900 |
2014/09/22 | 102 | 103 | 101 | 102 | 120,600 |
2014/09/19 | 102 | 104 | 101 | 102 | 106,100 |
2014/09/18 | 103 | 103 | 101 | 102 | 227,900 |
2014/09/17 | 103 | 104 | 102 | 103 | 185,600 |
2014/09/16 | 104 | 105 | 103 | 104 | 201,700 |
2014/09/12 | 105 | 107 | 104 | 105 | 217,400 |
2014/09/11 | 106 | 106 | 105 | 106 | 129,800 |
2014/09/10 | 107 | 107 | 104 | 105 | 178,900 |
2014/09/09 | 105 | 107 | 104 | 106 | 213,200 |
2014/09/08 | 104 | 105 | 103 | 105 | 171,800 |
2014/09/05 | 105 | 105 | 103 | 104 | 171,100 |
2014/09/04 | 107 | 107 | 104 | 105 | 372,200 |
2014/09/03 | 108 | 108 | 106 | 108 | 282,600 |
2014/09/02 | 107 | 110 | 105 | 108 | 671,500 |
2014/09/01 | 107 | 108 | 106 | 108 | 182,400 |
2014/08/29 | 107 | 110 | 106 | 108 | 575,800 |
2014/08/28 | 105 | 107 | 104 | 106 | 240,900 |
2014/08/27 | 105 | 105 | 104 | 104 | 64,100 |
2014/08/26 | 104 | 106 | 104 | 106 | 289,700 |
2014/08/25 | 103 | 105 | 102 | 103 | 144,400 |
2014/08/22 | 103 | 103 | 102 | 102 | 168,500 |
2014/08/21 | 102 | 103 | 101 | 102 | 200,200 |
2014/08/20 | 104 | 105 | 103 | 103 | 308,500 |
2014/08/19 | 106 | 107 | 104 | 105 | 337,600 |
2014/08/18 | 103 | 105 | 102 | 104 | 344,300 |
2014/08/15 | 102 | 103 | 101 | 102 | 155,500 |
2014/08/14 | 103 | 104 | 101 | 102 | 154,000 |
2014/08/13 | 102 | 104 | 100 | 104 | 292,900 |
2014/08/12 | 100 | 102 | 99 | 102 | 333,500 |
2014/08/11 | 99 | 101 | 98 | 99 | 781,900 |
2014/08/08 | 106 | 107 | 101 | 104 | 506,600 |
2014/08/07 | 107 | 108 | 105 | 106 | 303,200 |
2014/08/06 | 107 | 109 | 106 | 107 | 577,000 |
2014/08/05 | 109 | 112 | 108 | 109 | 888,400 |
2014/08/04 | 107 | 109 | 106 | 107 | 377,200 |
2014/08/01 | 108 | 110 | 106 | 107 | 993,600 |
2014/07/31 | 113 | 114 | 111 | 111 | 526,100 |
2014/07/30 | 117 | 119 | 112 | 113 | 1,331,300 |
2014/07/29 | 120 | 126 | 115 | 117 | 6,671,400 |
2014/07/28 | 117 | 121 | 115 | 120 | 4,140,000 |
2014/07/25 | 105 | 117 | 105 | 115 | 2,113,700 |
2014/07/24 | 107 | 107 | 106 | 107 | 189,100 |
2014/07/23 | 107 | 108 | 106 | 107 | 163,100 |
2014/07/22 | 108 | 108 | 106 | 106 | 314,000 |
2014/07/18 | 104 | 107 | 103 | 106 | 270,400 |
2014/07/17 | 109 | 109 | 106 | 108 | 259,800 |
2014/07/16 | 112 | 113 | 108 | 108 | 563,000 |
2014/07/15 | 106 | 110 | 105 | 109 | 678,900 |
2014/07/14 | 106 | 106 | 102 | 104 | 247,700 |
2014/07/11 | 105 | 106 | 103 | 105 | 394,100 |
2014/07/10 | 111 | 111 | 106 | 106 | 948,100 |
2014/07/09 | 115 | 117 | 109 | 111 | 800,300 |
2014/07/08 | 116 | 118 | 111 | 116 | 792,600 |
2014/07/07 | 121 | 121 | 114 | 115 | 1,673,700 |
2014/07/04 | 110 | 118 | 110 | 118 | 1,841,000 |
2014/07/03 | 113 | 113 | 109 | 109 | 577,200 |
2014/07/02 | 116 | 118 | 111 | 114 | 2,579,800 |
2014/07/01 | 104 | 111 | 104 | 111 | 1,754,100 |
2014/06/30 | 103 | 105 | 102 | 103 | 322,000 |
2014/06/27 | 104 | 108 | 100 | 102 | 1,323,700 |
2014/06/26 | 100 | 110 | 99 | 106 | 1,504,100 |
2014/06/25 | 99 | 101 | 99 | 100 | 142,700 |
2014/06/24 | 100 | 100 | 99 | 99 | 140,200 |
2014/06/23 | 99 | 101 | 99 | 100 | 144,900 |
2014/06/20 | 100 | 101 | 99 | 99 | 363,600 |
2014/06/19 | 102 | 102 | 101 | 102 | 147,600 |
2014/06/18 | 100 | 103 | 100 | 103 | 321,500 |
2014/06/17 | 99 | 101 | 99 | 101 | 157,000 |
2014/06/16 | 101 | 102 | 98 | 99 | 586,000 |
2014/06/13 | 99 | 102 | 99 | 100 | 199,200 |
2014/06/12 | 105 | 105 | 99 | 100 | 697,600 |
2014/06/11 | 98 | 106 | 96 | 103 | 874,900 |
2014/06/10 | 99 | 99 | 97 | 97 | 118,600 |
2014/06/09 | 98 | 100 | 96 | 99 | 396,800 |
2014/06/06 | 96 | 97 | 95 | 97 | 120,600 |
2014/06/05 | 95 | 97 | 95 | 97 | 79,900 |
2014/06/04 | 97 | 97 | 94 | 95 | 283,900 |
2014/06/03 | 98 | 100 | 96 | 96 | 163,300 |
2014/06/02 | 96 | 98 | 95 | 98 | 196,800 |
2014/05/30 | 98 | 98 | 95 | 95 | 134,400 |
2014/05/29 | 97 | 98 | 96 | 96 | 122,400 |
2014/05/28 | 94 | 97 | 94 | 97 | 191,700 |
2014/05/27 | 94 | 95 | 93 | 94 | 120,600 |
2014/05/26 | 93 | 94 | 92 | 93 | 179,800 |
2014/05/23 | 91 | 93 | 91 | 91 | 113,100 |
2014/05/22 | 88 | 91 | 87 | 90 | 277,400 |
2014/05/21 | 87 | 88 | 86 | 88 | 156,700 |
2014/05/20 | 89 | 90 | 87 | 88 | 247,200 |
2014/05/19 | 94 | 95 | 87 | 88 | 470,600 |
2014/05/16 | 96 | 96 | 94 | 94 | 184,100 |
2014/05/15 | 97 | 97 | 95 | 96 | 528,400 |
2014/05/14 | 99 | 100 | 98 | 100 | 189,000 |
2014/05/13 | 98 | 100 | 98 | 99 | 91,600 |
2014/05/12 | 99 | 99 | 97 | 98 | 130,700 |
2014/05/09 | 98 | 99 | 97 | 98 | 127,900 |
2014/05/08 | 99 | 100 | 97 | 97 | 252,400 |
2014/05/07 | 100 | 100 | 98 | 99 | 226,600 |
2014/05/02 | 100 | 102 | 100 | 101 | 152,500 |
2014/05/01 | 101 | 102 | 99 | 99 | 266,300 |
2014/04/30 | 101 | 102 | 100 | 101 | 122,500 |
2014/04/28 | 102 | 103 | 101 | 101 | 107,200 |
2014/04/25 | 101 | 102 | 100 | 102 | 113,300 |
2014/04/24 | 102 | 103 | 101 | 101 | 170,600 |
2014/04/23 | 103 | 104 | 101 | 103 | 493,900 |
2014/04/22 | 100 | 106 | 99 | 101 | 1,701,500 |
2014/04/21 | 101 | 102 | 100 | 100 | 59,700 |
2014/04/18 | 99 | 102 | 99 | 101 | 266,100 |
2014/04/17 | 99 | 101 | 98 | 99 | 212,500 |
2014/04/16 | 99 | 100 | 98 | 99 | 190,200 |
2014/04/15 | 98 | 99 | 97 | 98 | 180,700 |
2014/04/14 | 97 | 99 | 96 | 98 | 234,100 |
2014/04/11 | 96 | 97 | 94 | 97 | 299,900 |
2014/04/10 | 98 | 99 | 96 | 97 | 258,400 |
2014/04/09 | 98 | 99 | 97 | 97 | 154,100 |
2014/04/08 | 98 | 99 | 97 | 99 | 121,800 |
2014/04/07 | 99 | 100 | 98 | 98 | 133,100 |
2014/04/04 | 100 | 100 | 98 | 100 | 215,200 |
2014/04/03 | 102 | 103 | 99 | 100 | 297,600 |
2014/04/02 | 102 | 106 | 100 | 102 | 1,251,600 |
2014/04/01 | 99 | 105 | 97 | 103 | 749,100 |
2014/03/31 | 98 | 98 | 96 | 98 | 221,100 |
2014/03/28 | 97 | 98 | 95 | 96 | 248,500 |
2014/03/27 | 96 | 97 | 93 | 97 | 323,500 |
2014/03/26 | 98 | 99 | 96 | 96 | 186,100 |
2014/03/25 | 96 | 100 | 96 | 98 | 257,400 |
2014/03/24 | 98 | 98 | 96 | 97 | 302,400 |
2014/03/20 | 97 | 98 | 95 | 98 | 641,400 |
2014/03/19 | 99 | 100 | 97 | 97 | 532,900 |
2014/03/18 | 100 | 102 | 99 | 99 | 370,000 |
2014/03/17 | 102 | 102 | 98 | 98 | 619,900 |
2014/03/14 | 101 | 107 | 100 | 102 | 1,911,200 |
2014/03/13 | 102 | 116 | 100 | 106 | 4,497,900 |
2014/03/12 | 104 | 104 | 100 | 101 | 497,900 |
2014/03/11 | 100 | 109 | 99 | 105 | 2,102,300 |
2014/03/10 | 99 | 100 | 98 | 100 | 104,300 |
2014/03/07 | 100 | 100 | 99 | 100 | 81,900 |
2014/03/06 | 100 | 100 | 99 | 99 | 129,800 |
2014/03/05 | 99 | 100 | 97 | 99 | 278,500 |
2014/03/04 | 96 | 98 | 96 | 98 | 132,900 |
2014/03/03 | 98 | 98 | 95 | 97 | 497,400 |
2014/02/28 | 99 | 100 | 97 | 100 | 276,500 |
2014/02/27 | 99 | 100 | 98 | 98 | 122,800 |
2014/02/26 | 100 | 101 | 99 | 100 | 160,800 |
2014/02/25 | 99 | 101 | 98 | 100 | 426,800 |
2014/02/24 | 99 | 100 | 98 | 98 | 224,000 |
2014/02/21 | 98 | 99 | 97 | 99 | 137,000 |
2014/02/20 | 99 | 100 | 97 | 97 | 253,000 |
2014/02/19 | 101 | 101 | 98 | 99 | 311,500 |
2014/02/18 | 99 | 101 | 98 | 100 | 168,600 |
2014/02/17 | 99 | 99 | 96 | 98 | 185,800 |
2014/02/14 | 100 | 100 | 96 | 98 | 394,800 |
2014/02/13 | 101 | 101 | 98 | 99 | 371,100 |
2014/02/12 | 101 | 101 | 99 | 100 | 1,621,900 |
2014/02/10 | 107 | 108 | 100 | 105 | 802,400 |
2014/02/07 | 106 | 107 | 103 | 105 | 416,900 |
2014/02/06 | 98 | 105 | 98 | 103 | 606,800 |
2014/02/05 | 100 | 101 | 95 | 98 | 634,100 |
2014/02/04 | 96 | 100 | 95 | 96 | 1,577,700 |
2014/02/03 | 104 | 106 | 102 | 105 | 929,800 |
2014/01/31 | 110 | 111 | 103 | 105 | 903,400 |
2014/01/30 | 111 | 111 | 108 | 109 | 651,200 |
2014/01/29 | 113 | 114 | 111 | 112 | 488,800 |
2014/01/28 | 114 | 116 | 110 | 110 | 1,328,100 |
2014/01/27 | 116 | 116 | 112 | 113 | 1,343,200 |
2014/01/24 | 117 | 120 | 116 | 120 | 680,900 |
2014/01/23 | 121 | 128 | 118 | 118 | 2,054,500 |
2014/01/22 | 116 | 127 | 115 | 124 | 4,539,200 |
2014/01/21 | 122 | 122 | 115 | 116 | 2,284,400 |
2014/01/20 | 116 | 128 | 113 | 123 | 5,705,900 |
2014/01/17 | 121 | 122 | 114 | 117 | 5,566,600 |
2014/01/16 | 141 | 146 | 120 | 122 | 18,103,700 |
2014/01/15 | 104 | 152 | 103 | 151 | 32,492,100 |
2014/01/14 | 101 | 105 | 100 | 103 | 341,300 |
2014/01/10 | 101 | 103 | 100 | 103 | 249,500 |
2014/01/09 | 103 | 103 | 99 | 101 | 499,500 |
2014/01/08 | 100 | 103 | 100 | 102 | 305,300 |
2014/01/07 | 100 | 100 | 99 | 100 | 187,800 |
2014/01/06 | 100 | 101 | 98 | 99 | 233,300 |