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

6494 (株)NFKホールディングス の時系列データ [2023年度]

6494 (株)NFKホールディングスの時系列データ [2023年度]