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 |
---|---|---|---|---|---|
2015/12/30 | 73 | 74 | 72 | 73 | 160,600 |
2015/12/29 | 72 | 75 | 70 | 75 | 225,700 |
2015/12/28 | 68 | 72 | 68 | 72 | 447,500 |
2015/12/25 | 68 | 70 | 67 | 67 | 597,100 |
2015/12/24 | 75 | 76 | 66 | 69 | 1,060,900 |
2015/12/22 | 75 | 77 | 75 | 75 | 225,000 |
2015/12/21 | 77 | 77 | 74 | 75 | 400,000 |
2015/12/18 | 81 | 81 | 77 | 77 | 549,800 |
2015/12/17 | 81 | 82 | 80 | 81 | 258,700 |
2015/12/16 | 82 | 83 | 80 | 81 | 247,100 |
2015/12/15 | 84 | 84 | 81 | 81 | 258,500 |
2015/12/14 | 84 | 85 | 82 | 84 | 246,200 |
2015/12/11 | 85 | 86 | 84 | 84 | 246,700 |
2015/12/10 | 84 | 85 | 83 | 84 | 244,300 |
2015/12/09 | 85 | 86 | 84 | 85 | 160,600 |
2015/12/08 | 86 | 88 | 85 | 85 | 402,700 |
2015/12/07 | 85 | 88 | 85 | 86 | 456,800 |
2015/12/04 | 84 | 86 | 84 | 85 | 105,400 |
2015/12/03 | 87 | 87 | 84 | 84 | 455,800 |
2015/12/02 | 86 | 88 | 85 | 87 | 495,600 |
2015/12/01 | 84 | 86 | 83 | 86 | 210,800 |
2015/11/30 | 83 | 85 | 83 | 84 | 207,600 |
2015/11/27 | 84 | 85 | 84 | 84 | 141,200 |
2015/11/26 | 84 | 85 | 84 | 85 | 83,200 |
2015/11/25 | 85 | 86 | 84 | 84 | 174,400 |
2015/11/24 | 83 | 85 | 83 | 85 | 141,100 |
2015/11/20 | 84 | 85 | 83 | 83 | 54,200 |
2015/11/19 | 84 | 86 | 84 | 84 | 159,700 |
2015/11/18 | 85 | 85 | 84 | 84 | 127,600 |
2015/11/17 | 85 | 85 | 84 | 84 | 139,800 |
2015/11/16 | 85 | 85 | 84 | 84 | 37,900 |
2015/11/13 | 85 | 87 | 85 | 85 | 74,700 |
2015/11/12 | 85 | 87 | 85 | 85 | 251,300 |
2015/11/11 | 84 | 86 | 84 | 86 | 247,100 |
2015/11/10 | 85 | 92 | 83 | 84 | 1,609,000 |
2015/11/09 | 87 | 88 | 85 | 88 | 328,500 |
2015/11/06 | 86 | 87 | 86 | 87 | 159,900 |
2015/11/05 | 88 | 89 | 86 | 87 | 205,900 |
2015/11/04 | 89 | 89 | 88 | 89 | 42,600 |
2015/11/02 | 91 | 91 | 86 | 88 | 419,100 |
2015/10/30 | 89 | 91 | 89 | 90 | 155,900 |
2015/10/29 | 90 | 91 | 89 | 89 | 140,900 |
2015/10/28 | 91 | 91 | 89 | 90 | 297,100 |
2015/10/27 | 92 | 92 | 90 | 90 | 251,900 |
2015/10/26 | 90 | 92 | 90 | 91 | 296,500 |
2015/10/23 | 90 | 91 | 89 | 89 | 152,400 |
2015/10/22 | 89 | 91 | 88 | 89 | 206,800 |
2015/10/21 | 87 | 89 | 87 | 89 | 21,600 |
2015/10/20 | 89 | 90 | 87 | 87 | 252,000 |
2015/10/19 | 90 | 91 | 88 | 89 | 109,900 |
2015/10/16 | 90 | 91 | 89 | 90 | 90,200 |
2015/10/15 | 89 | 91 | 88 | 89 | 176,900 |
2015/10/14 | 91 | 92 | 89 | 89 | 92,600 |
2015/10/13 | 94 | 96 | 90 | 91 | 628,600 |
2015/10/09 | 90 | 95 | 89 | 93 | 527,800 |
2015/10/08 | 91 | 92 | 89 | 90 | 179,300 |
2015/10/07 | 89 | 91 | 88 | 91 | 203,700 |
2015/10/06 | 87 | 92 | 86 | 90 | 536,500 |
2015/10/05 | 86 | 88 | 85 | 86 | 128,900 |
2015/10/02 | 86 | 86 | 84 | 85 | 69,800 |
2015/10/01 | 85 | 86 | 84 | 85 | 87,900 |
2015/09/30 | 84 | 85 | 83 | 84 | 72,000 |
2015/09/29 | 85 | 85 | 81 | 83 | 106,600 |
2015/09/28 | 85 | 87 | 85 | 86 | 57,900 |
2015/09/25 | 85 | 86 | 83 | 83 | 66,700 |
2015/09/24 | 86 | 86 | 84 | 84 | 36,800 |
2015/09/18 | 90 | 90 | 87 | 87 | 62,900 |
2015/09/17 | 87 | 88 | 86 | 88 | 64,600 |
2015/09/16 | 87 | 88 | 86 | 86 | 126,300 |
2015/09/15 | 87 | 89 | 87 | 87 | 98,000 |
2015/09/14 | 89 | 89 | 86 | 88 | 75,100 |
2015/09/11 | 85 | 89 | 84 | 89 | 321,700 |
2015/09/10 | 83 | 86 | 82 | 85 | 123,200 |
2015/09/09 | 84 | 86 | 83 | 86 | 163,800 |
2015/09/08 | 83 | 84 | 79 | 80 | 163,900 |
2015/09/07 | 81 | 85 | 80 | 84 | 184,000 |
2015/09/04 | 89 | 91 | 84 | 84 | 395,100 |
2015/09/03 | 91 | 93 | 90 | 90 | 140,300 |
2015/09/02 | 89 | 92 | 88 | 91 | 175,100 |
2015/09/01 | 91 | 93 | 89 | 90 | 159,100 |
2015/08/31 | 95 | 95 | 91 | 93 | 125,800 |
2015/08/28 | 92 | 95 | 92 | 93 | 234,400 |
2015/08/27 | 89 | 92 | 89 | 91 | 314,400 |
2015/08/26 | 83 | 89 | 83 | 88 | 564,300 |
2015/08/25 | 80 | 88 | 74 | 83 | 1,214,800 |
2015/08/24 | 96 | 97 | 90 | 91 | 941,000 |
2015/08/21 | 101 | 101 | 98 | 99 | 488,900 |
2015/08/20 | 103 | 104 | 102 | 103 | 48,700 |
2015/08/19 | 104 | 106 | 103 | 104 | 146,700 |
2015/08/18 | 102 | 105 | 102 | 104 | 177,200 |
2015/08/17 | 102 | 103 | 101 | 103 | 252,100 |
2015/08/14 | 104 | 104 | 100 | 101 | 355,500 |
2015/08/13 | 103 | 104 | 102 | 103 | 263,700 |
2015/08/12 | 106 | 107 | 103 | 104 | 459,800 |
2015/08/11 | 109 | 109 | 107 | 107 | 324,500 |
2015/08/10 | 112 | 113 | 107 | 108 | 975,200 |
2015/08/07 | 115 | 117 | 113 | 115 | 442,200 |
2015/08/06 | 116 | 118 | 115 | 115 | 289,400 |
2015/08/05 | 117 | 117 | 115 | 115 | 196,000 |
2015/08/04 | 117 | 118 | 116 | 117 | 179,800 |
2015/08/03 | 118 | 119 | 116 | 119 | 174,400 |
2015/07/31 | 116 | 118 | 116 | 117 | 70,900 |
2015/07/30 | 116 | 118 | 116 | 117 | 303,900 |
2015/07/29 | 117 | 117 | 115 | 117 | 176,200 |
2015/07/28 | 116 | 117 | 114 | 117 | 278,500 |
2015/07/27 | 118 | 118 | 116 | 117 | 352,900 |
2015/07/24 | 120 | 120 | 118 | 118 | 214,900 |
2015/07/23 | 120 | 120 | 118 | 120 | 246,500 |
2015/07/22 | 119 | 120 | 118 | 119 | 214,500 |
2015/07/21 | 118 | 121 | 118 | 119 | 606,100 |
2015/07/17 | 120 | 121 | 119 | 119 | 378,300 |
2015/07/16 | 121 | 122 | 120 | 121 | 210,300 |
2015/07/15 | 122 | 123 | 120 | 121 | 337,300 |
2015/07/14 | 121 | 123 | 121 | 122 | 203,500 |
2015/07/13 | 122 | 123 | 120 | 120 | 248,900 |
2015/07/10 | 121 | 122 | 119 | 119 | 295,100 |
2015/07/09 | 117 | 125 | 108 | 122 | 1,379,100 |
2015/07/08 | 124 | 124 | 118 | 119 | 722,700 |
2015/07/07 | 125 | 125 | 123 | 123 | 249,400 |
2015/07/06 | 124 | 128 | 122 | 124 | 980,200 |
2015/07/03 | 130 | 136 | 125 | 126 | 2,469,900 |
2015/07/02 | 126 | 132 | 121 | 131 | 3,410,100 |
2015/07/01 | 118 | 125 | 118 | 123 | 891,100 |
2015/06/30 | 118 | 119 | 116 | 117 | 259,300 |
2015/06/29 | 120 | 120 | 117 | 118 | 620,000 |
2015/06/26 | 124 | 124 | 122 | 123 | 252,800 |
2015/06/25 | 125 | 126 | 123 | 124 | 270,400 |
2015/06/24 | 126 | 127 | 125 | 125 | 253,000 |
2015/06/23 | 124 | 128 | 124 | 125 | 525,500 |
2015/06/22 | 123 | 124 | 122 | 124 | 353,100 |
2015/06/19 | 122 | 123 | 122 | 123 | 258,800 |
2015/06/18 | 125 | 126 | 122 | 122 | 560,100 |
2015/06/17 | 127 | 127 | 124 | 125 | 172,300 |
2015/06/16 | 127 | 127 | 124 | 125 | 177,300 |
2015/06/15 | 124 | 128 | 123 | 127 | 298,700 |
2015/06/12 | 125 | 126 | 124 | 124 | 128,100 |
2015/06/11 | 125 | 126 | 123 | 124 | 276,200 |
2015/06/10 | 128 | 129 | 124 | 124 | 511,700 |
2015/06/09 | 133 | 134 | 126 | 127 | 800,000 |
2015/06/08 | 128 | 134 | 127 | 132 | 1,065,700 |
2015/06/05 | 124 | 139 | 124 | 129 | 5,726,100 |
2015/06/04 | 125 | 126 | 124 | 124 | 235,900 |
2015/06/03 | 125 | 126 | 124 | 126 | 274,100 |
2015/06/02 | 123 | 127 | 123 | 126 | 688,400 |
2015/06/01 | 122 | 124 | 121 | 124 | 259,900 |
2015/05/29 | 123 | 123 | 121 | 123 | 657,700 |
2015/05/28 | 129 | 129 | 121 | 123 | 1,685,400 |
2015/05/27 | 120 | 142 | 119 | 129 | 8,093,300 |
2015/05/26 | 119 | 121 | 118 | 119 | 667,700 |
2015/05/25 | 120 | 121 | 119 | 120 | 203,800 |
2015/05/22 | 121 | 123 | 119 | 120 | 492,300 |
2015/05/21 | 122 | 123 | 120 | 121 | 185,000 |
2015/05/20 | 122 | 124 | 121 | 122 | 302,700 |
2015/05/19 | 120 | 122 | 120 | 121 | 223,400 |
2015/05/18 | 121 | 121 | 119 | 119 | 232,600 |
2015/05/15 | 119 | 123 | 118 | 120 | 472,800 |
2015/05/14 | 120 | 120 | 118 | 119 | 263,300 |
2015/05/13 | 120 | 121 | 120 | 120 | 125,300 |
2015/05/12 | 122 | 122 | 119 | 121 | 241,900 |
2015/05/11 | 123 | 125 | 121 | 122 | 308,800 |
2015/05/08 | 120 | 123 | 120 | 122 | 157,100 |
2015/05/07 | 119 | 121 | 119 | 121 | 153,700 |
2015/05/01 | 120 | 121 | 119 | 119 | 350,800 |
2015/04/30 | 124 | 124 | 120 | 120 | 346,500 |
2015/04/28 | 126 | 126 | 123 | 123 | 591,100 |
2015/04/27 | 125 | 133 | 124 | 128 | 2,688,000 |
2015/04/24 | 120 | 126 | 120 | 124 | 741,800 |
2015/04/23 | 121 | 121 | 119 | 120 | 218,400 |
2015/04/22 | 121 | 122 | 120 | 120 | 280,200 |
2015/04/21 | 120 | 121 | 118 | 121 | 428,500 |
2015/04/20 | 119 | 121 | 118 | 120 | 281,200 |
2015/04/17 | 124 | 124 | 119 | 120 | 936,000 |
2015/04/16 | 121 | 127 | 120 | 125 | 1,602,700 |
2015/04/15 | 119 | 123 | 118 | 120 | 588,400 |
2015/04/14 | 119 | 119 | 117 | 119 | 272,600 |
2015/04/13 | 117 | 120 | 116 | 119 | 385,600 |
2015/04/10 | 119 | 120 | 116 | 118 | 352,800 |
2015/04/09 | 122 | 123 | 118 | 118 | 392,800 |
2015/04/08 | 121 | 122 | 119 | 121 | 501,900 |
2015/04/07 | 117 | 123 | 116 | 122 | 956,900 |
2015/04/06 | 115 | 117 | 115 | 116 | 272,400 |
2015/04/03 | 116 | 117 | 115 | 115 | 214,300 |
2015/04/02 | 117 | 117 | 114 | 116 | 437,600 |
2015/04/01 | 118 | 119 | 115 | 117 | 777,300 |
2015/03/31 | 121 | 121 | 119 | 119 | 298,000 |
2015/03/30 | 118 | 121 | 117 | 119 | 1,232,600 |
2015/03/27 | 124 | 128 | 123 | 126 | 467,800 |
2015/03/26 | 126 | 126 | 124 | 124 | 421,200 |
2015/03/25 | 127 | 128 | 125 | 126 | 447,700 |
2015/03/24 | 129 | 130 | 127 | 127 | 275,200 |
2015/03/23 | 132 | 132 | 128 | 128 | 511,700 |
2015/03/20 | 129 | 135 | 128 | 130 | 1,974,100 |
2015/03/19 | 127 | 129 | 126 | 127 | 505,700 |
2015/03/18 | 129 | 130 | 125 | 126 | 819,300 |
2015/03/17 | 131 | 133 | 127 | 129 | 1,951,100 |
2015/03/16 | 141 | 141 | 131 | 131 | 2,006,900 |
2015/03/13 | 145 | 147 | 138 | 139 | 3,061,000 |
2015/03/12 | 148 | 163 | 137 | 142 | 11,911,100 |
2015/03/11 | 131 | 153 | 129 | 151 | 11,941,100 |
2015/03/10 | 126 | 138 | 124 | 130 | 3,652,600 |
2015/03/09 | 123 | 130 | 122 | 125 | 933,700 |
2015/03/06 | 126 | 127 | 123 | 124 | 324,600 |
2015/03/05 | 124 | 127 | 124 | 125 | 398,300 |
2015/03/04 | 125 | 125 | 122 | 124 | 607,800 |
2015/03/03 | 127 | 129 | 124 | 125 | 463,200 |
2015/03/02 | 127 | 128 | 126 | 126 | 210,600 |
2015/02/27 | 130 | 131 | 126 | 128 | 623,900 |
2015/02/26 | 131 | 132 | 129 | 131 | 585,600 |
2015/02/25 | 134 | 136 | 129 | 131 | 1,640,600 |
2015/02/24 | 129 | 133 | 127 | 132 | 1,277,500 |
2015/02/23 | 128 | 131 | 127 | 130 | 891,700 |
2015/02/20 | 124 | 134 | 123 | 129 | 2,143,100 |
2015/02/19 | 126 | 127 | 124 | 124 | 539,700 |
2015/02/18 | 123 | 134 | 122 | 127 | 2,192,500 |
2015/02/17 | 125 | 125 | 122 | 123 | 690,800 |
2015/02/16 | 128 | 129 | 124 | 124 | 1,358,700 |
2015/02/13 | 140 | 147 | 129 | 129 | 8,470,700 |
2015/02/12 | 125 | 128 | 122 | 126 | 1,047,400 |
2015/02/10 | 125 | 127 | 122 | 124 | 814,400 |
2015/02/09 | 126 | 132 | 124 | 125 | 3,188,600 |
2015/02/06 | 134 | 142 | 131 | 136 | 3,584,700 |
2015/02/05 | 135 | 136 | 131 | 131 | 1,184,800 |
2015/02/04 | 135 | 141 | 132 | 136 | 2,729,000 |
2015/02/03 | 139 | 140 | 131 | 131 | 1,869,100 |
2015/02/02 | 140 | 142 | 136 | 136 | 2,145,200 |
2015/01/30 | 156 | 160 | 142 | 147 | 3,861,900 |
2015/01/29 | 168 | 175 | 151 | 157 | 3,583,300 |
2015/01/28 | 161 | 188 | 159 | 169 | 12,203,900 |
2015/01/27 | 156 | 192 | 152 | 169 | 30,760,300 |
2015/01/26 | 163 | 166 | 151 | 152 | 7,073,400 |
2015/01/23 | 154 | 164 | 151 | 154 | 8,140,000 |
2015/01/22 | 170 | 174 | 151 | 156 | 11,979,900 |
2015/01/21 | 234 | 237 | 159 | 171 | 36,485,600 |
2015/01/20 | 226 | 226 | 226 | 226 | 3,706,500 |
2015/01/19 | 165 | 176 | 163 | 176 | 10,406,900 |
2015/01/16 | 96 | 126 | 94 | 126 | 11,974,000 |
2015/01/15 | 94 | 100 | 93 | 96 | 1,131,300 |
2015/01/14 | 92 | 94 | 92 | 93 | 111,400 |
2015/01/13 | 93 | 93 | 92 | 92 | 94,500 |
2015/01/09 | 94 | 95 | 93 | 94 | 120,500 |
2015/01/08 | 95 | 96 | 93 | 95 | 313,100 |
2015/01/07 | 91 | 94 | 91 | 94 | 272,000 |
2015/01/06 | 93 | 93 | 91 | 92 | 209,600 |
2015/01/05 | 93 | 95 | 92 | 94 | 311,200 |