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 |
---|---|---|---|---|---|---|
2023-02-08 | 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