6494 (株)NFKホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 108 | 108 | 106 | 107 | 127,400 | 107 |
2023-05-25 | 108 | 109 | 107 | 107 | 157,700 | 107 |
2023-05-24 | 106 | 108 | 105 | 107 | 75,100 | 107 |
2023-05-23 | 109 | 113 | 105 | 106 | 792,000 | 106 |
2023-05-22 | 107 | 109 | 107 | 109 | 204,900 | 109 |
2023-05-19 | 105 | 108 | 103 | 108 | 308,300 | 108 |
2023-05-18 | 105 | 106 | 104 | 105 | 132,300 | 105 |
2023-05-17 | 104 | 106 | 102 | 106 | 159,000 | 106 |
2023-05-16 | 102 | 104 | 102 | 104 | 213,400 | 104 |
2023-05-15 | 104 | 104 | 101 | 102 | 336,700 | 102 |
2023-05-12 | 104 | 104 | 103 | 103 | 152,900 | 103 |
2023-05-11 | 104 | 105 | 103 | 103 | 87,100 | 103 |
2023-05-10 | 105 | 105 | 103 | 104 | 89,400 | 104 |
2023-05-09 | 105 | 106 | 104 | 105 | 48,800 | 105 |
2023-05-08 | 104 | 106 | 104 | 104 | 139,600 | 104 |
2023-05-02 | 103 | 105 | 102 | 103 | 267,600 | 103 |
2023-05-01 | 105 | 106 | 103 | 104 | 214,300 | 104 |
2023-04-28 | 106 | 106 | 105 | 105 | 204,900 | 105 |
2023-04-27 | 107 | 109 | 104 | 106 | 566,100 | 106 |
2023-04-26 | 105 | 109 | 104 | 108 | 404,900 | 108 |
2023-04-25 | 104 | 105 | 104 | 105 | 116,700 | 105 |
2023-04-24 | 104 | 105 | 103 | 103 | 132,800 | 103 |
2023-04-21 | 103 | 105 | 101 | 103 | 393,800 | 103 |
2023-04-20 | 108 | 110 | 103 | 103 | 1,029,800 | 103 |
2023-04-19 | 103 | 124 | 101 | 107 | 8,933,100 | 107 |
2023-04-18 | 98 | 99 | 98 | 98 | 29,600 | 98 |
2023-04-17 | 98 | 99 | 97 | 98 | 50,400 | 98 |
2023-04-14 | 98 | 99 | 98 | 98 | 12,200 | 98 |
2023-04-13 | 98 | 99 | 97 | 98 | 28,400 | 98 |
2023-04-12 | 99 | 99 | 97 | 98 | 41,000 | 98 |
2023-04-11 | 98 | 99 | 98 | 99 | 11,800 | 99 |
2023-04-10 | 98 | 99 | 97 | 99 | 65,100 | 99 |
2023-04-07 | 98 | 98 | 97 | 97 | 44,900 | 97 |
2023-04-06 | 100 | 100 | 97 | 98 | 127,800 | 98 |
2023-04-05 | 101 | 101 | 99 | 99 | 81,700 | 99 |
2023-04-04 | 101 | 102 | 99 | 100 | 222,200 | 100 |
2023-04-03 | 98 | 102 | 98 | 100 | 437,400 | 100 |
2023-03-31 | 101 | 104 | 96 | 98 | 1,204,600 | 98 |
2023-03-30 | 95 | 97 | 95 | 96 | 19,100 | 96 |
2023-03-29 | 95 | 96 | 94 | 95 | 82,700 | 95 |
2023-03-28 | 97 | 97 | 95 | 95 | 68,600 | 95 |
2023-03-27 | 96 | 99 | 96 | 96 | 293,900 | 96 |
2023-03-24 | 95 | 97 | 94 | 96 | 297,400 | 96 |
2023-03-23 | 94 | 97 | 93 | 96 | 211,000 | 96 |
2023-03-22 | 96 | 97 | 91 | 94 | 276,100 | 94 |
2023-03-20 | 97 | 97 | 95 | 95 | 179,100 | 95 |
2023-03-17 | 98 | 99 | 97 | 98 | 45,100 | 98 |
2023-03-16 | 97 | 98 | 96 | 97 | 184,300 | 97 |
2023-03-15 | 99 | 100 | 98 | 99 | 87,700 | 99 |
2023-03-14 | 99 | 99 | 97 | 99 | 152,500 | 99 |
2023-03-13 | 99 | 100 | 98 | 99 | 157,800 | 99 |
2023-03-10 | 101 | 101 | 99 | 100 | 160,000 | 100 |
2023-03-09 | 104 | 104 | 101 | 101 | 136,900 | 101 |
2023-03-08 | 104 | 105 | 103 | 103 | 57,300 | 103 |
2023-03-07 | 103 | 107 | 103 | 104 | 591,300 | 104 |
2023-03-06 | 102 | 104 | 100 | 103 | 485,000 | 103 |
2023-03-03 | 100 | 104 | 100 | 101 | 333,500 | 101 |
2023-03-02 | 100 | 102 | 99 | 101 | 440,300 | 101 |
2023-03-01 | 100 | 101 | 99 | 100 | 87,500 | 100 |
2023-02-28 | 101 | 103 | 99 | 99 | 125,300 | 99 |
2023-02-27 | 101 | 102 | 101 | 102 | 64,000 | 102 |
2023-02-24 | 100 | 103 | 99 | 102 | 535,800 | 102 |
2023-02-22 | 99 | 100 | 99 | 100 | 48,400 | 100 |
2023-02-21 | 99 | 102 | 98 | 100 | 469,600 | 100 |
2023-02-20 | 100 | 102 | 97 | 100 | 341,400 | 100 |
2023-02-17 | 99 | 100 | 99 | 100 | 86,500 | 100 |
2023-02-16 | 98 | 103 | 97 | 100 | 440,600 | 100 |
2023-02-15 | 102 | 104 | 97 | 98 | 675,600 | 98 |
2023-02-14 | 108 | 109 | 107 | 107 | 153,600 | 107 |
2023-02-13 | 109 | 109 | 106 | 107 | 96,200 | 107 |
2023-02-10 | 109 | 110 | 108 | 108 | 71,900 | 108 |
2023-02-09 | 108 | 110 | 108 | 110 | 122,200 | 110 |
2023-02-08 | 109 | 109 | 108 | 108 | 17,000 | 108 |
2023-02-07 | 107 | 109 | 107 | 109 | 65,000 | 109 |
2023-02-06 | 107 | 108 | 107 | 107 | 50,500 | 107 |
2023-02-03 | 107 | 109 | 107 | 107 | 99,700 | 107 |
2023-02-02 | 107 | 107 | 106 | 106 | 41,700 | 106 |
2023-02-01 | 105 | 107 | 105 | 107 | 36,600 | 107 |
2023-01-31 | 106 | 107 | 105 | 105 | 64,700 | 105 |
2023-01-30 | 108 | 108 | 106 | 106 | 152,500 | 106 |
2023-01-27 | 107 | 108 | 106 | 107 | 33,000 | 107 |
2023-01-26 | 108 | 108 | 106 | 107 | 48,200 | 107 |
2023-01-25 | 108 | 108 | 106 | 108 | 274,000 | 108 |
2023-01-24 | 108 | 109 | 108 | 108 | 18,300 | 108 |
2023-01-23 | 108 | 109 | 107 | 108 | 41,000 | 108 |
2023-01-20 | 107 | 108 | 107 | 107 | 26,100 | 107 |
2023-01-19 | 106 | 108 | 106 | 108 | 51,500 | 108 |
2023-01-18 | 108 | 108 | 106 | 107 | 53,500 | 107 |
2023-01-17 | 107 | 108 | 107 | 108 | 31,100 | 108 |
2023-01-16 | 108 | 108 | 106 | 106 | 128,500 | 106 |
2023-01-13 | 109 | 110 | 108 | 108 | 57,900 | 108 |
2023-01-12 | 108 | 109 | 107 | 109 | 305,300 | 109 |
2023-01-11 | 109 | 109 | 107 | 108 | 53,100 | 108 |
2023-01-10 | 109 | 109 | 107 | 108 | 99,800 | 108 |
2023-01-06 | 107 | 108 | 105 | 107 | 267,300 | 107 |
2023-01-05 | 109 | 110 | 107 | 107 | 102,700 | 107 |
2023-01-04 | 110 | 111 | 108 | 108 | 116,400 | 108 |
分割・併合履歴 : [2005-08-02]1株→0.1株