6494 (株)NFKホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	31	31	31	31	20,700	31
2010-12-29	31	32	31	31	18,100	31
2010-12-28	32	33	32	32	54,700	32
2010-12-27	32	32	31	32	79,100	32
2010-12-24	32	33	31	32	306,200	32
2010-12-22	32	33	32	33	72,900	33
2010-12-21	32	33	32	33	112,400	33
2010-12-20	32	32	31	32	101,900	32
2010-12-17	31	33	31	33	187,800	33
2010-12-16	30	31	30	31	46,200	31
2010-12-15	31	31	30	31	133,200	31
2010-12-14	29	31	29	30	101,900	30
2010-12-13	29	30	29	30	162,100	30
2010-12-10	29	29	29	29	19,000	29
2010-12-09	30	30	29	29	74,800	29
2010-12-08	29	31	29	30	206,300	30
2010-12-07	29	29	29	29	68,700	29
2010-12-06	29	30	29	29	78,200	29
2010-12-03	29	30	29	29	17,200	29
2010-12-02	29	30	28	30	20,300	30
2010-12-01	29	30	28	29	256,300	29
2010-11-30	30	30	29	30	40,000	30
2010-11-29	31	31	30	31	24,400	31
2010-11-26	29	31	28	31	87,200	31
2010-11-25	29	30	28	30	32,100	30
2010-11-24	30	30	28	30	214,700	30
2010-11-22	30	33	29	30	203,900	30
2010-11-19	30	30	30	30	5,300	30
2010-11-18	30	31	30	31	32,400	31
2010-11-17	30	30	29	30	57,300	30
2010-11-16	30	31	29	30	54,000	30
2010-11-15	29	30	29	29	94,600	29
2010-11-12	28	30	28	30	196,300	30
2010-11-11	29	30	29	30	29,300	30
2010-11-10	29	30	28	30	48,400	30
2010-11-09	28	29	28	29	45,600	29
2010-11-08	29	29	28	29	46,000	29
2010-11-05	28	29	28	29	28,400	29
2010-11-04	29	29	27	28	61,700	28
2010-11-02	29	30	28	29	2,600	29
2010-11-01	29	30	28	30	33,200	30
2010-10-29	30	30	28	29	38,100	29
2010-10-28	31	31	30	30	54,200	30
2010-10-27	30	31	30	31	12,600	31
2010-10-26	31	31	30	31	26,600	31
2010-10-25	29	31	29	31	147,500	31
2010-10-22	29	30	29	30	12,700	30
2010-10-21	29	30	29	30	31,900	30
2010-10-20	30	30	28	30	95,500	30
2010-10-19	30	30	30	30	13,600	30
2010-10-18	31	31	30	31	14,100	31
2010-10-15	31	32	30	32	36,800	32
2010-10-14	31	31	30	31	15,600	31
2010-10-13	31	32	30	31	47,500	31
2010-10-12	32	32	31	31	47,100	31
2010-10-08	31	32	31	32	3,500	32
2010-10-07	32	32	31	32	22,700	32
2010-10-06	31	32	31	32	11,400	32
2010-10-05	32	33	31	31	81,600	31
2010-10-04	32	33	32	32	70,500	32
2010-10-01	34	34	32	33	137,200	33
2010-09-30	34	35	34	34	21,800	34
2010-09-29	35	36	34	34	96,000	34
2010-09-28	34	36	34	35	42,500	35
2010-09-27	33	36	33	35	131,400	35
2010-09-24	33	34	32	33	74,500	33
2010-09-22	34	34	33	34	63,100	34
2010-09-21	33	35	33	34	45,200	34
2010-09-17	33	35	33	34	43,000	34
2010-09-16	35	35	33	34	56,800	34
2010-09-15	36	36	35	36	138,600	36
2010-09-14	39	40	36	36	419,100	36
2010-09-13	38	43	36	40	819,400	40
2010-09-10	35	40	34	37	591,400	37
2010-09-09	33	37	33	35	326,400	35
2010-09-08	32	34	31	34	115,100	34
2010-09-07	32	33	31	33	5,900	33
2010-09-06	32	33	31	33	8,900	33
2010-09-03	33	33	32	33	21,100	33
2010-09-02	33	33	32	33	21,100	33
2010-09-01	32	34	31	33	106,200	33
2010-08-31	31	32	31	31	52,900	31
2010-08-30	32	32	31	32	61,500	32
2010-08-27	31	32	30	32	6,300	32
2010-08-26	31	32	30	32	50,900	32
2010-08-25	31	32	30	32	96,600	32
2010-08-24	32	33	31	33	31,700	33
2010-08-23	32	33	32	33	41,900	33
2010-08-20	32	33	32	33	4,900	33
2010-08-19	32	32	31	32	8,800	32
2010-08-18	32	33	32	33	5,600	33
2010-08-17	31	33	31	33	24,200	33
2010-08-16	32	33	31	32	38,300	32
2010-08-13	32	32	31	32	30,000	32
2010-08-12	32	33	32	33	22,100	33
2010-08-11	33	33	32	33	15,300	33
2010-08-10	32	34	32	34	16,600	34
2010-08-09	33	33	31	33	31,200	33
2010-08-06	33	33	31	32	78,800	32
2010-08-05	32	33	32	32	11,300	32
2010-08-04	33	33	32	32	29,100	32
2010-08-03	32	34	32	34	42,300	34
2010-08-02	35	35	32	32	50,300	32
2010-07-30	35	35	35	35	100	35
2010-07-29	34	35	34	34	5,200	34
2010-07-28	35	35	33	35	28,200	35
2010-07-27	34	37	33	34	146,400	34
2010-07-26	34	34	31	32	51,100	32
2010-07-23	33	34	33	33	29,500	33
2010-07-22	33	34	31	34	123,800	34
2010-07-21	33	34	33	33	8,800	33
2010-07-20	33	33	32	33	29,100	33
2010-07-16	35	35	33	33	34,400	33
2010-07-15	35	35	34	35	11,800	35
2010-07-14	35	35	35	35	8,300	35
2010-07-13	35	35	34	34	11,300	34
2010-07-12	34	35	34	34	35,900	34
2010-07-09	35	36	34	35	46,900	35
2010-07-08	35	36	35	36	7,400	36
2010-07-07	35	35	34	35	86,500	35
2010-07-06	36	36	35	36	27,700	36
2010-07-05	35	36	35	36	19,700	36
2010-07-02	36	36	35	36	37,100	36
2010-07-01	36	36	35	36	57,900	36
2010-06-30	34	37	34	37	72,000	37
2010-06-29	37	37	35	35	77,800	35
2010-06-28	38	38	37	38	8,600	38
2010-06-25	37	38	37	38	17,500	38
2010-06-24	38	39	37	39	36,600	39
2010-06-23	38	38	37	38	9,700	38
2010-06-22	39	39	37	38	41,800	38
2010-06-21	38	39	38	38	10,400	38
2010-06-18	38	39	38	39	46,000	39
2010-06-17	39	39	38	38	10,100	38
2010-06-16	40	40	38	40	38,500	40
2010-06-15	40	40	39	40	18,400	40
2010-06-14	38	40	38	40	64,500	40
2010-06-11	38	39	38	39	27,500	39
2010-06-10	39	40	38	38	48,000	38
2010-06-09	39	41	39	40	135,700	40
2010-06-08	39	40	39	40	13,700	40
2010-06-07	39	40	38	40	16,500	40
2010-06-04	40	41	39	39	7,600	39
2010-06-03	40	41	40	41	6,500	41
2010-06-02	40	41	39	41	62,400	41
2010-06-01	42	42	40	41	29,800	41
2010-05-31	38	42	38	42	175,900	42
2010-05-28	37	41	37	40	260,000	40
2010-05-27	35	36	35	36	21,800	36
2010-05-26	35	36	34	35	172,200	35
2010-05-25	37	38	36	36	45,900	36
2010-05-24	38	38	36	37	138,000	37
2010-05-21	36	38	35	38	70,400	38
2010-05-20	37	38	36	38	31,900	38
2010-05-19	36	38	35	38	77,600	38
2010-05-18	38	39	37	38	116,000	38
2010-05-17	39	41	38	39	168,700	39
2010-05-14	41	41	40	41	65,400	41
2010-05-13	42	43	41	42	85,500	42
2010-05-12	44	44	42	43	55,200	43
2010-05-11	44	44	43	44	102,200	44
2010-05-10	44	44	43	44	64,800	44
2010-05-07	42	45	40	44	246,100	44
2010-05-06	43	44	42	43	104,900	43
2010-04-30	42	44	42	43	148,600	43
2010-04-28	42	42	41	42	55,800	42
2010-04-27	44	44	41	43	237,600	43
2010-04-26	44	44	43	44	77,300	44
2010-04-23	44	45	44	44	100,700	44
2010-04-22	46	46	44	44	105,500	44
2010-04-21	46	46	44	46	92,800	46
2010-04-20	46	46	45	46	193,700	46
2010-04-19	45	46	44	46	200,900	46
2010-04-16	44	47	44	46	534,300	46
2010-04-15	43	44	42	44	172,400	44
2010-04-14	44	44	42	44	168,900	44
2010-04-13	40	44	40	44	625,300	44
2010-04-12	40	41	40	41	192,200	41
2010-04-09	40	41	39	41	58,200	41
2010-04-08	40	41	39	41	107,900	41
2010-04-07	40	40	39	40	113,100	40
2010-04-06	41	41	40	41	108,700	41
2010-04-05	39	41	39	40	207,200	40
2010-04-02	39	39	38	38	64,500	38
2010-04-01	39	39	38	39	131,900	39
2010-03-31	39	40	38	38	125,600	38
2010-03-30	39	40	38	39	102,300	39
2010-03-29	40	40	38	38	130,900	38
2010-03-26	38	42	37	38	511,000	38
2010-03-25	38	38	37	38	85,200	38
2010-03-24	37	38	37	37	128,700	37
2010-03-23	37	37	36	36	67,600	36
2010-03-19	38	38	37	37	55,900	37
2010-03-18	38	39	37	39	61,800	39
2010-03-17	38	39	37	39	133,900	39
2010-03-16	36	40	36	39	690,700	39
2010-03-15	35	36	34	36	61,400	36
2010-03-12	34	35	33	34	108,600	34
2010-03-11	34	35	34	35	69,700	35
2010-03-10	34	34	33	34	73,300	34
2010-03-09	34	34	33	34	46,100	34
2010-03-08	34	35	34	34	31,600	34
2010-03-05	34	35	34	34	18,400	34
2010-03-04	35	35	33	34	43,900	34
2010-03-03	33	35	33	35	31,200	35
2010-03-02	33	34	32	34	90,800	34
2010-03-01	33	34	32	34	73,900	34
2010-02-26	33	34	33	33	89,100	33
2010-02-25	34	34	34	34	6,000	34
2010-02-24	34	35	33	34	79,700	34
2010-02-23	35	35	34	34	49,000	34
2010-02-22	35	36	34	36	9,500	36
2010-02-19	35	36	34	35	43,000	35
2010-02-18	35	36	35	36	36,600	36
2010-02-17	35	35	34	35	80,800	35
2010-02-16	36	36	35	35	85,300	35
2010-02-15	37	37	35	36	134,900	36
2010-02-12	38	39	37	39	70,400	39
2010-02-10	37	38	37	37	67,600	37
2010-02-09	37	38	36	38	92,400	38
2010-02-08	38	38	37	38	115,600	38
2010-02-05	38	39	37	38	101,000	38
2010-02-04	38	39	38	39	44,400	39
2010-02-03	38	39	38	39	2,500	39
2010-02-02	38	39	38	39	40,700	39
2010-02-01	39	39	38	38	62,000	38
2010-01-29	41	41	38	40	120,800	40
2010-01-28	39	40	38	40	188,800	40
2010-01-27	39	39	38	39	56,900	39
2010-01-26	39	40	38	40	42,000	40
2010-01-25	39	40	39	40	23,900	40
2010-01-22	40	40	38	39	199,900	39
2010-01-21	40	41	40	41	8,200	41
2010-01-20	40	41	39	41	45,100	41
2010-01-19	41	42	40	40	65,000	40
2010-01-18	43	43	41	41	86,200	41
2010-01-15	40	43	39	43	278,700	43
2010-01-14	38	41	38	40	116,700	40
2010-01-13	39	39	38	39	62,300	39
2010-01-12	39	40	39	40	36,200	40
2010-01-08	40	40	39	39	45,200	39
2010-01-07	39	40	39	40	50,700	40
2010-01-06	39	40	39	39	67,600	39
2010-01-05	40	40	39	40	40,300	40
2010-01-04	40	41	40	40	43,300	40

分割・併合履歴： [2005-08-02]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

6494 (株)NFKホールディングス の時系列データ [2010年度]

6494 (株)NFKホールディングスの時系列データ [2010年度]