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 |
---|---|---|---|---|---|
2019/12/30 | 103 | 105 | 103 | 104 | 69,500 |
2019/12/27 | 103 | 103 | 102 | 103 | 48,800 |
2019/12/26 | 104 | 104 | 101 | 103 | 210,000 |
2019/12/25 | 103 | 104 | 100 | 102 | 378,500 |
2019/12/24 | 103 | 104 | 103 | 103 | 250,900 |
2019/12/23 | 105 | 105 | 101 | 103 | 298,500 |
2019/12/20 | 106 | 106 | 105 | 105 | 198,200 |
2019/12/19 | 107 | 109 | 106 | 106 | 242,400 |
2019/12/18 | 108 | 108 | 107 | 107 | 124,400 |
2019/12/17 | 108 | 109 | 108 | 109 | 159,700 |
2019/12/16 | 107 | 109 | 107 | 109 | 86,000 |
2019/12/13 | 109 | 110 | 108 | 108 | 176,400 |
2019/12/12 | 110 | 110 | 109 | 109 | 49,000 |
2019/12/11 | 111 | 111 | 110 | 110 | 166,400 |
2019/12/10 | 111 | 112 | 110 | 112 | 76,400 |
2019/12/09 | 111 | 111 | 110 | 110 | 53,800 |
2019/12/06 | 111 | 111 | 110 | 111 | 59,100 |
2019/12/05 | 111 | 112 | 110 | 110 | 57,900 |
2019/12/04 | 111 | 112 | 110 | 111 | 177,400 |
2019/12/03 | 110 | 111 | 110 | 110 | 22,700 |
2019/12/02 | 111 | 111 | 110 | 110 | 106,200 |
2019/11/29 | 110 | 111 | 110 | 110 | 22,900 |
2019/11/28 | 111 | 111 | 110 | 110 | 103,600 |
2019/11/27 | 111 | 111 | 110 | 110 | 45,600 |
2019/11/26 | 112 | 113 | 109 | 110 | 251,000 |
2019/11/25 | 112 | 112 | 111 | 111 | 60,100 |
2019/11/22 | 111 | 112 | 110 | 110 | 53,800 |
2019/11/21 | 111 | 112 | 110 | 111 | 134,400 |
2019/11/20 | 112 | 114 | 110 | 111 | 1,063,100 |
2019/11/19 | 110 | 111 | 109 | 109 | 112,900 |
2019/11/18 | 109 | 110 | 108 | 110 | 146,000 |
2019/11/15 | 110 | 110 | 107 | 110 | 324,000 |
2019/11/14 | 110 | 111 | 110 | 110 | 69,900 |
2019/11/13 | 112 | 112 | 109 | 109 | 320,200 |
2019/11/12 | 111 | 113 | 111 | 111 | 83,200 |
2019/11/11 | 113 | 114 | 110 | 112 | 203,600 |
2019/11/08 | 113 | 115 | 112 | 112 | 135,900 |
2019/11/07 | 114 | 115 | 113 | 115 | 128,400 |
2019/11/06 | 112 | 114 | 111 | 114 | 263,400 |
2019/11/05 | 116 | 118 | 110 | 112 | 466,200 |
2019/11/01 | 118 | 118 | 116 | 116 | 122,900 |
2019/10/31 | 115 | 118 | 114 | 117 | 169,900 |
2019/10/30 | 115 | 116 | 114 | 114 | 130,400 |
2019/10/29 | 114 | 116 | 113 | 114 | 275,500 |
2019/10/28 | 114 | 115 | 113 | 113 | 117,500 |
2019/10/25 | 115 | 116 | 113 | 115 | 148,400 |
2019/10/24 | 114 | 115 | 113 | 113 | 121,800 |
2019/10/23 | 112 | 115 | 112 | 115 | 288,200 |
2019/10/21 | 111 | 112 | 110 | 112 | 125,500 |
2019/10/18 | 112 | 113 | 109 | 112 | 335,800 |
2019/10/17 | 110 | 122 | 108 | 111 | 3,826,200 |
2019/10/16 | 107 | 108 | 105 | 105 | 188,100 |
2019/10/15 | 108 | 108 | 105 | 105 | 206,300 |
2019/10/11 | 109 | 110 | 107 | 107 | 121,500 |
2019/10/10 | 109 | 110 | 109 | 110 | 62,100 |
2019/10/09 | 107 | 110 | 107 | 109 | 79,400 |
2019/10/08 | 107 | 108 | 106 | 107 | 81,700 |
2019/10/07 | 106 | 108 | 106 | 107 | 192,300 |
2019/10/04 | 106 | 108 | 105 | 107 | 92,900 |
2019/10/03 | 107 | 107 | 105 | 107 | 216,700 |
2019/10/02 | 109 | 110 | 105 | 108 | 242,300 |
2019/10/01 | 108 | 111 | 108 | 111 | 120,100 |
2019/09/30 | 109 | 110 | 108 | 108 | 78,900 |
2019/09/27 | 110 | 111 | 109 | 109 | 300,700 |
2019/09/26 | 111 | 112 | 110 | 111 | 158,900 |
2019/09/25 | 111 | 112 | 111 | 111 | 78,600 |
2019/09/24 | 111 | 115 | 111 | 112 | 558,700 |
2019/09/20 | 110 | 112 | 110 | 110 | 147,800 |
2019/09/19 | 112 | 113 | 110 | 111 | 191,100 |
2019/09/18 | 113 | 114 | 111 | 111 | 151,200 |
2019/09/17 | 114 | 114 | 112 | 112 | 134,800 |
2019/09/13 | 111 | 115 | 111 | 114 | 283,100 |
2019/09/12 | 111 | 113 | 110 | 112 | 169,800 |
2019/09/11 | 110 | 113 | 110 | 112 | 126,000 |
2019/09/10 | 111 | 113 | 109 | 110 | 501,900 |
2019/09/09 | 111 | 113 | 109 | 111 | 216,300 |
2019/09/06 | 110 | 113 | 110 | 111 | 407,000 |
2019/09/05 | 114 | 114 | 113 | 113 | 86,300 |
2019/09/04 | 112 | 114 | 112 | 114 | 92,600 |
2019/09/03 | 113 | 114 | 113 | 114 | 14,800 |
2019/09/02 | 113 | 114 | 112 | 114 | 73,400 |
2019/08/30 | 113 | 114 | 111 | 113 | 98,700 |
2019/08/29 | 112 | 112 | 110 | 110 | 70,500 |
2019/08/28 | 109 | 115 | 109 | 111 | 234,500 |
2019/08/27 | 109 | 110 | 108 | 108 | 45,000 |
2019/08/26 | 109 | 110 | 108 | 108 | 86,500 |
2019/08/23 | 110 | 112 | 109 | 109 | 110,100 |
2019/08/22 | 111 | 112 | 110 | 111 | 109,700 |
2019/08/21 | 109 | 111 | 108 | 111 | 72,600 |
2019/08/20 | 107 | 109 | 107 | 109 | 111,300 |
2019/08/19 | 108 | 109 | 103 | 105 | 474,100 |
2019/08/16 | 109 | 111 | 106 | 108 | 388,800 |
2019/08/15 | 112 | 114 | 108 | 108 | 765,000 |
2019/08/14 | 119 | 119 | 116 | 118 | 173,500 |
2019/08/13 | 122 | 122 | 118 | 119 | 189,800 |
2019/08/09 | 121 | 123 | 120 | 122 | 115,300 |
2019/08/08 | 122 | 123 | 120 | 121 | 145,200 |
2019/08/07 | 124 | 124 | 121 | 123 | 139,900 |
2019/08/06 | 117 | 123 | 116 | 123 | 305,300 |
2019/08/05 | 123 | 124 | 119 | 123 | 667,600 |
2019/08/02 | 127 | 127 | 123 | 123 | 355,200 |
2019/08/01 | 126 | 129 | 125 | 127 | 426,800 |
2019/07/31 | 126 | 127 | 124 | 126 | 152,500 |
2019/07/30 | 125 | 126 | 125 | 125 | 54,200 |
2019/07/29 | 124 | 126 | 123 | 126 | 276,000 |
2019/07/26 | 124 | 125 | 124 | 124 | 64,700 |
2019/07/25 | 124 | 126 | 124 | 124 | 71,500 |
2019/07/24 | 126 | 127 | 123 | 123 | 154,300 |
2019/07/23 | 128 | 128 | 126 | 127 | 212,600 |
2019/07/22 | 124 | 128 | 122 | 128 | 259,300 |
2019/07/19 | 119 | 124 | 119 | 124 | 178,100 |
2019/07/18 | 122 | 122 | 119 | 120 | 354,700 |
2019/07/17 | 124 | 124 | 122 | 123 | 286,000 |
2019/07/16 | 128 | 129 | 124 | 125 | 720,100 |
2019/07/12 | 133 | 134 | 127 | 128 | 551,800 |
2019/07/11 | 130 | 133 | 125 | 131 | 630,800 |
2019/07/10 | 131 | 137 | 127 | 130 | 2,840,300 |
2019/07/09 | 119 | 129 | 119 | 126 | 1,199,000 |
2019/07/08 | 117 | 121 | 117 | 118 | 312,000 |
2019/07/05 | 116 | 119 | 116 | 117 | 330,700 |
2019/07/04 | 115 | 117 | 115 | 116 | 159,200 |
2019/07/03 | 115 | 115 | 113 | 114 | 88,500 |
2019/07/02 | 115 | 116 | 114 | 114 | 133,400 |
2019/07/01 | 115 | 116 | 114 | 114 | 132,000 |
2019/06/28 | 114 | 115 | 113 | 115 | 66,300 |
2019/06/27 | 114 | 115 | 112 | 114 | 226,400 |
2019/06/26 | 116 | 116 | 114 | 115 | 110,600 |
2019/06/25 | 117 | 118 | 113 | 116 | 429,600 |
2019/06/24 | 117 | 118 | 116 | 118 | 95,500 |
2019/06/21 | 119 | 119 | 117 | 118 | 90,900 |
2019/06/20 | 118 | 119 | 116 | 119 | 236,600 |
2019/06/19 | 117 | 119 | 116 | 116 | 267,400 |
2019/06/18 | 118 | 118 | 115 | 118 | 168,100 |
2019/06/17 | 118 | 119 | 116 | 116 | 140,100 |
2019/06/14 | 116 | 120 | 116 | 120 | 145,100 |
2019/06/13 | 121 | 121 | 115 | 116 | 483,500 |
2019/06/12 | 119 | 121 | 118 | 121 | 254,400 |
2019/06/11 | 119 | 120 | 117 | 119 | 211,100 |
2019/06/10 | 119 | 122 | 119 | 120 | 304,800 |
2019/06/07 | 115 | 120 | 115 | 119 | 258,600 |
2019/06/06 | 122 | 124 | 115 | 116 | 461,600 |
2019/06/05 | 120 | 121 | 118 | 121 | 250,200 |
2019/06/04 | 112 | 119 | 112 | 117 | 301,100 |
2019/06/03 | 118 | 119 | 111 | 113 | 621,800 |
2019/05/31 | 123 | 123 | 116 | 120 | 715,700 |
2019/05/30 | 128 | 128 | 122 | 124 | 594,400 |
2019/05/29 | 126 | 130 | 124 | 127 | 517,100 |
2019/05/28 | 132 | 132 | 127 | 127 | 456,400 |
2019/05/27 | 131 | 132 | 126 | 132 | 669,300 |
2019/05/24 | 131 | 133 | 130 | 132 | 350,700 |
2019/05/23 | 136 | 136 | 130 | 134 | 480,100 |
2019/05/22 | 136 | 138 | 134 | 136 | 339,700 |
2019/05/21 | 139 | 139 | 127 | 134 | 1,272,300 |
2019/05/20 | 138 | 142 | 137 | 139 | 800,100 |
2019/05/17 | 135 | 138 | 132 | 137 | 637,300 |
2019/05/16 | 134 | 135 | 131 | 133 | 311,700 |
2019/05/15 | 131 | 136 | 131 | 131 | 595,900 |
2019/05/14 | 124 | 131 | 121 | 130 | 493,400 |
2019/05/13 | 129 | 129 | 125 | 127 | 368,000 |
2019/05/10 | 129 | 130 | 124 | 128 | 401,200 |
2019/05/09 | 131 | 133 | 126 | 127 | 482,400 |
2019/05/08 | 131 | 137 | 130 | 132 | 693,100 |
2019/05/07 | 125 | 134 | 125 | 130 | 696,100 |
2019/04/26 | 123 | 127 | 123 | 125 | 373,700 |
2019/04/25 | 128 | 128 | 125 | 125 | 300,900 |
2019/04/24 | 119 | 129 | 119 | 128 | 515,300 |
2019/04/23 | 125 | 125 | 118 | 120 | 507,900 |
2019/04/22 | 126 | 128 | 124 | 124 | 375,200 |
2019/04/19 | 123 | 128 | 123 | 128 | 475,300 |
2019/04/18 | 123 | 127 | 123 | 124 | 276,500 |
2019/04/17 | 122 | 125 | 122 | 125 | 241,700 |
2019/04/16 | 127 | 128 | 122 | 122 | 326,100 |
2019/04/15 | 126 | 129 | 126 | 126 | 311,600 |
2019/04/12 | 127 | 127 | 124 | 126 | 218,000 |
2019/04/11 | 131 | 131 | 126 | 127 | 317,400 |
2019/04/10 | 133 | 133 | 131 | 131 | 203,600 |
2019/04/09 | 133 | 135 | 132 | 134 | 348,700 |
2019/04/08 | 135 | 136 | 131 | 132 | 638,300 |
2019/04/05 | 136 | 138 | 133 | 135 | 677,000 |
2019/04/04 | 131 | 136 | 130 | 134 | 713,500 |
2019/04/03 | 126 | 133 | 126 | 130 | 751,900 |
2019/04/02 | 126 | 127 | 123 | 126 | 491,900 |
2019/04/01 | 126 | 129 | 124 | 124 | 378,600 |
2019/03/29 | 132 | 133 | 126 | 126 | 903,700 |
2019/03/28 | 122 | 127 | 118 | 126 | 677,300 |
2019/03/27 | 122 | 123 | 120 | 120 | 253,000 |
2019/03/26 | 119 | 125 | 119 | 122 | 417,200 |
2019/03/25 | 120 | 122 | 118 | 118 | 284,000 |
2019/03/22 | 120 | 128 | 119 | 125 | 1,307,700 |
2019/03/20 | 115 | 120 | 115 | 119 | 660,000 |
2019/03/19 | 115 | 115 | 113 | 113 | 278,600 |
2019/03/18 | 114 | 116 | 112 | 115 | 420,000 |
2019/03/15 | 115 | 115 | 112 | 113 | 153,600 |
2019/03/14 | 117 | 117 | 114 | 114 | 167,200 |
2019/03/13 | 119 | 120 | 114 | 116 | 436,100 |
2019/03/12 | 116 | 121 | 116 | 118 | 318,300 |
2019/03/11 | 119 | 120 | 113 | 115 | 876,900 |
2019/03/08 | 111 | 123 | 110 | 116 | 945,800 |
2019/03/07 | 121 | 121 | 116 | 116 | 418,300 |
2019/03/06 | 122 | 123 | 119 | 121 | 465,300 |
2019/03/05 | 121 | 125 | 120 | 124 | 662,200 |
2019/03/04 | 116 | 126 | 115 | 123 | 2,359,400 |
2019/03/01 | 110 | 114 | 110 | 113 | 627,900 |
2019/02/28 | 110 | 112 | 109 | 110 | 551,300 |
2019/02/27 | 107 | 111 | 107 | 111 | 527,700 |
2019/02/26 | 105 | 109 | 105 | 106 | 358,200 |
2019/02/25 | 105 | 108 | 105 | 105 | 376,000 |
2019/02/22 | 107 | 107 | 104 | 105 | 290,500 |
2019/02/21 | 110 | 111 | 107 | 107 | 313,100 |
2019/02/20 | 107 | 110 | 106 | 110 | 347,100 |
2019/02/19 | 107 | 108 | 106 | 107 | 221,300 |
2019/02/18 | 106 | 108 | 104 | 107 | 376,300 |
2019/02/15 | 103 | 104 | 102 | 103 | 297,200 |
2019/02/14 | 108 | 109 | 104 | 104 | 355,100 |
2019/02/13 | 109 | 109 | 105 | 108 | 297,400 |
2019/02/12 | 102 | 107 | 101 | 107 | 259,400 |
2019/02/08 | 104 | 105 | 103 | 103 | 209,000 |
2019/02/07 | 108 | 108 | 104 | 106 | 274,400 |
2019/02/06 | 107 | 108 | 107 | 107 | 277,700 |
2019/02/05 | 109 | 110 | 107 | 107 | 400,900 |
2019/02/04 | 107 | 109 | 107 | 109 | 111,500 |
2019/02/01 | 108 | 110 | 106 | 107 | 182,400 |
2019/01/31 | 107 | 110 | 107 | 109 | 221,300 |
2019/01/30 | 110 | 110 | 106 | 106 | 397,600 |
2019/01/29 | 109 | 110 | 107 | 110 | 334,100 |
2019/01/28 | 112 | 112 | 109 | 110 | 299,900 |
2019/01/25 | 107 | 113 | 107 | 112 | 420,200 |
2019/01/24 | 107 | 108 | 106 | 107 | 275,500 |
2019/01/23 | 109 | 109 | 107 | 107 | 288,700 |
2019/01/22 | 112 | 112 | 109 | 109 | 283,500 |
2019/01/21 | 115 | 118 | 113 | 113 | 656,800 |
2019/01/18 | 113 | 116 | 112 | 115 | 712,600 |
2019/01/17 | 111 | 113 | 107 | 112 | 1,174,800 |
2019/01/16 | 106 | 134 | 106 | 110 | 6,882,600 |
2019/01/15 | 100 | 104 | 100 | 103 | 187,700 |
2019/01/11 | 99 | 102 | 99 | 101 | 115,300 |
2019/01/10 | 104 | 104 | 99 | 99 | 369,400 |
2019/01/09 | 104 | 107 | 103 | 104 | 600,900 |
2019/01/08 | 102 | 108 | 101 | 106 | 519,500 |
2019/01/07 | 99 | 106 | 99 | 103 | 440,300 |
2019/01/04 | 97 | 98 | 94 | 97 | 539,200 |