6494 (株)NFKホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	99	101	98	101	228,800	101
2013-12-27	100	100	98	98	175,600	98
2013-12-26	98	100	96	99	255,800	99
2013-12-25	93	98	93	98	284,200	98
2013-12-24	96	97	94	94	469,500	94
2013-12-20	97	97	96	97	296,700	97
2013-12-19	98	99	97	97	160,300	97
2013-12-18	98	98	97	97	164,100	97
2013-12-17	97	98	96	98	185,400	98
2013-12-16	99	100	96	96	483,600	96
2013-12-13	101	101	99	99	186,900	99
2013-12-12	100	102	99	101	216,400	101
2013-12-11	101	101	100	101	313,700	101
2013-12-10	101	102	100	102	173,900	102
2013-12-09	100	102	99	102	264,700	102
2013-12-06	101	102	96	99	978,300	99
2013-12-05	105	107	100	100	1,625,600	100
2013-12-04	101	106	99	105	1,729,100	105
2013-12-03	102	103	100	102	514,500	102
2013-12-02	98	102	97	100	1,077,800	100
2013-11-29	96	97	95	97	258,300	97
2013-11-28	96	98	95	96	363,400	96
2013-11-27	94	96	94	95	148,400	95
2013-11-26	95	95	94	95	148,700	95
2013-11-25	97	97	94	95	275,200	95
2013-11-22	98	98	96	96	132,600	96
2013-11-21	95	97	95	97	107,300	97
2013-11-20	96	97	95	95	103,700	95
2013-11-19	97	98	96	96	160,700	96
2013-11-18	99	99	97	97	232,700	97
2013-11-15	97	99	97	97	208,900	97
2013-11-14	96	98	95	96	89,800	96
2013-11-13	95	97	95	96	89,300	96
2013-11-12	93	96	92	94	484,500	94
2013-11-11	100	100	96	96	266,000	96
2013-11-08	100	101	98	99	187,800	99
2013-11-07	99	101	99	101	144,600	101
2013-11-06	99	100	98	100	132,700	100
2013-11-05	99	101	98	99	102,400	99
2013-11-01	100	100	97	99	294,700	99
2013-10-31	101	102	99	100	197,500	100
2013-10-30	104	104	100	100	290,800	100
2013-10-29	103	104	102	104	131,800	104
2013-10-28	103	105	100	103	363,200	103
2013-10-25	103	104	101	101	306,200	101
2013-10-24	99	107	98	105	1,260,700	105
2013-10-23	103	103	98	100	411,500	100
2013-10-22	102	103	101	103	175,300	103
2013-10-21	101	104	100	103	332,800	103
2013-10-18	100	104	99	103	371,000	103
2013-10-17	101	101	99	100	214,200	100
2013-10-16	98	101	96	99	328,300	99
2013-10-15	97	98	97	98	61,500	98
2013-10-11	97	98	96	97	243,500	97
2013-10-10	96	97	95	97	59,300	97
2013-10-09	94	98	94	96	130,400	96
2013-10-08	93	96	92	96	115,100	96
2013-10-07	97	98	92	92	516,000	92
2013-10-04	99	100	97	99	126,100	99
2013-10-03	99	100	98	99	104,800	99
2013-10-02	102	103	98	99	255,000	99
2013-10-01	104	107	101	101	476,400	101
2013-09-30	100	106	99	103	505,900	103
2013-09-27	100	102	99	100	286,400	100
2013-09-26	101	101	98	100	107,800	100
2013-09-25	99	101	98	101	287,700	101
2013-09-24	98	100	98	99	196,900	99
2013-09-20	101	101	97	99	481,600	99
2013-09-19	102	103	100	100	387,900	100
2013-09-18	98	103	96	99	1,545,400	99
2013-09-17	93	98	92	98	562,500	98
2013-09-13	94	95	93	94	203,700	94
2013-09-12	91	95	91	94	295,000	94
2013-09-11	93	94	90	91	524,000	91
2013-09-10	89	93	88	93	599,000	93
2013-09-09	87	89	87	87	175,000	87
2013-09-06	89	89	86	86	171,300	86
2013-09-05	89	91	88	88	157,400	88
2013-09-04	88	89	87	88	142,900	88
2013-09-03	86	89	85	88	305,900	88
2013-09-02	88	88	84	84	205,900	84
2013-08-30	86	87	85	87	220,800	87
2013-08-29	87	88	86	86	142,700	86
2013-08-28	88	89	86	86	210,500	86
2013-08-27	90	90	88	90	139,800	90
2013-08-26	91	91	89	90	149,400	90
2013-08-23	89	91	88	91	373,800	91
2013-08-22	89	89	87	87	203,400	87
2013-08-21	91	91	88	88	317,400	88
2013-08-20	91	92	90	90	170,400	90
2013-08-19	91	92	90	92	219,700	92
2013-08-16	91	92	90	91	186,700	91
2013-08-15	92	94	92	92	303,200	92
2013-08-14	93	95	93	93	359,100	93
2013-08-13	93	94	92	92	415,400	92
2013-08-12	96	99	92	93	2,558,100	93
2013-08-09	117	119	115	116	403,300	116
2013-08-08	119	120	116	117	388,800	117
2013-08-07	120	121	117	121	756,900	121
2013-08-06	117	123	115	119	795,300	119
2013-08-05	109	119	109	119	930,500	119
2013-08-02	107	110	106	110	382,900	110
2013-08-01	100	106	99	106	452,700	106
2013-07-31	103	103	100	100	321,600	100
2013-07-30	103	106	102	104	672,000	104
2013-07-29	113	113	102	105	885,000	105
2013-07-26	113	115	111	113	345,900	113
2013-07-25	114	115	113	113	184,100	113
2013-07-24	115	116	113	114	260,400	114
2013-07-23	116	117	114	114	309,700	114
2013-07-22	115	118	113	116	373,200	116
2013-07-19	116	117	112	113	522,700	113
2013-07-18	114	118	114	116	516,900	116
2013-07-17	117	118	115	116	760,300	116
2013-07-16	122	123	119	120	336,000	120
2013-07-12	130	130	121	121	1,063,000	121
2013-07-11	118	125	116	125	639,000	125
2013-07-10	123	129	119	120	1,669,300	120
2013-07-09	119	133	117	124	6,328,800	124
2013-07-08	115	116	110	113	907,200	113
2013-07-05	111	116	111	114	823,600	114
2013-07-04	109	117	107	114	1,086,600	114
2013-07-03	110	110	107	108	640,000	108
2013-07-02	113	114	109	111	828,500	111
2013-07-01	116	116	107	113	783,500	113
2013-06-28	109	117	108	115	1,584,400	115
2013-06-27	108	113	98	105	1,885,400	105
2013-06-26	122	124	103	105	2,470,900	105
2013-06-25	121	135	120	122	3,044,700	122
2013-06-24	130	142	122	124	6,854,100	124
2013-06-21	110	149	103	139	11,427,800	139
2013-06-20	123	132	102	108	8,492,600	108
2013-06-19	116	116	116	116	1,907,300	116
2013-06-18	84	86	84	86	382,300	86
2013-06-17	82	84	82	83	375,100	83
2013-06-14	84	84	82	83	174,000	83
2013-06-13	83	83	81	83	236,500	83
2013-06-12	83	85	82	85	138,000	85
2013-06-11	86	87	83	85	348,400	85
2013-06-10	84	86	82	86	393,400	86
2013-06-07	79	81	75	79	968,200	79
2013-06-06	85	87	81	83	488,300	83
2013-06-05	88	91	87	87	306,400	87
2013-06-04	88	90	86	88	415,800	88
2013-06-03	93	93	88	90	361,300	90
2013-05-31	96	96	92	93	244,000	93
2013-05-30	94	96	92	93	314,900	93
2013-05-29	95	98	94	97	442,000	97
2013-05-28	93	95	92	95	284,600	95
2013-05-27	97	97	93	93	314,000	93
2013-05-24	100	103	95	97	616,300	97
2013-05-23	105	106	97	98	892,400	98
2013-05-22	108	109	105	107	751,900	107
2013-05-21	109	113	108	109	695,300	109
2013-05-20	105	110	105	107	563,300	107
2013-05-17	103	109	99	109	788,400	109
2013-05-16	105	109	95	103	1,253,900	103
2013-05-15	119	119	106	107	1,720,900	107
2013-05-14	120	122	111	119	2,879,900	119
2013-05-13	134	142	132	136	1,010,200	136
2013-05-10	132	133	125	131	966,000	131
2013-05-09	138	139	128	131	1,470,300	131
2013-05-08	144	145	136	140	1,405,800	140
2013-05-07	144	149	143	146	1,313,700	146
2013-05-02	146	152	141	141	3,035,400	141
2013-05-01	136	147	134	143	2,260,400	143
2013-04-30	132	141	128	136	1,722,700	136
2013-04-26	130	143	123	136	3,705,400	136
2013-04-25	130	154	123	136	11,985,800	136
2013-04-24	111	120	108	116	2,956,300	116
2013-04-23	100	108	97	108	2,083,000	108
2013-04-22	98	102	96	100	1,375,000	100
2013-04-19	93	96	92	96	876,300	96
2013-04-18	94	97	89	91	2,161,000	91
2013-04-17	90	95	88	95	1,188,000	95
2013-04-16	88	90	86	90	263,100	90
2013-04-15	88	90	87	90	245,700	90
2013-04-12	88	89	87	89	254,200	89
2013-04-11	88	89	87	88	268,500	88
2013-04-10	89	89	86	88	194,100	88
2013-04-09	85	89	85	88	530,300	88
2013-04-08	84	86	83	86	249,800	86
2013-04-05	82	84	81	81	260,200	81
2013-04-04	82	82	80	82	157,900	82
2013-04-03	80	83	80	82	166,700	82
2013-04-02	79	82	73	82	353,200	82
2013-04-01	86	86	79	81	361,000	81
2013-03-29	87	88	85	86	194,500	86
2013-03-28	88	89	86	87	238,900	87
2013-03-27	86	89	86	88	106,400	88
2013-03-26	87	87	85	86	89,000	86
2013-03-25	85	89	85	87	335,100	87
2013-03-22	86	87	84	86	344,000	86
2013-03-21	86	87	85	87	419,200	87
2013-03-19	88	88	86	86	255,400	86
2013-03-18	87	89	86	88	258,700	88
2013-03-15	88	89	86	88	402,500	88
2013-03-14	90	90	88	90	244,800	90
2013-03-13	90	91	89	90	110,200	90
2013-03-12	92	93	89	89	399,600	89
2013-03-11	91	92	90	92	244,600	92
2013-03-08	91	92	88	89	405,200	89
2013-03-07	89	93	89	90	640,900	90
2013-03-06	88	89	87	88	245,900	88
2013-03-05	88	89	87	88	254,900	88
2013-03-04	89	90	87	89	276,700	89
2013-03-01	90	90	88	89	367,400	89
2013-02-28	90	93	88	90	623,800	90
2013-02-27	85	91	85	89	1,059,500	89
2013-02-26	84	85	83	84	307,700	84
2013-02-25	83	84	82	84	232,200	84
2013-02-22	83	83	82	82	210,700	82
2013-02-21	84	85	83	84	139,200	84
2013-02-20	84	86	84	84	342,600	84
2013-02-19	83	85	82	84	392,600	84
2013-02-18	81	84	80	84	291,800	84
2013-02-15	83	84	75	80	910,800	80
2013-02-14	84	84	81	84	656,000	84
2013-02-13	85	91	83	84	2,437,300	84
2013-02-12	102	103	96	100	842,500	100
2013-02-08	103	105	97	101	838,100	101
2013-02-07	98	105	98	102	1,507,900	102
2013-02-06	95	97	94	97	529,400	97
2013-02-05	95	96	93	95	376,400	95
2013-02-04	96	98	96	96	299,300	96
2013-02-01	97	97	95	96	306,300	96
2013-01-31	98	99	95	97	333,600	97
2013-01-30	96	99	95	98	434,700	98
2013-01-29	98	99	94	97	778,400	97
2013-01-28	100	101	95	98	719,200	98
2013-01-25	96	100	95	98	909,900	98
2013-01-24	96	96	93	95	460,100	95
2013-01-23	92	96	90	94	1,088,000	94
2013-01-22	91	92	88	92	797,500	92
2013-01-21	93	94	88	91	1,337,700	91
2013-01-18	96	103	90	92	7,862,000	92
2013-01-17	89	92	84	88	856,400	88
2013-01-16	93	93	87	90	830,100	90
2013-01-15	89	95	89	93	1,197,100	93
2013-01-11	88	89	86	88	456,700	88
2013-01-10	84	88	83	88	552,400	88
2013-01-09	84	85	80	85	938,700	85
2013-01-08	87	89	84	85	933,800	85
2013-01-07	83	87	81	87	1,554,900	87
2013-01-04	81	85	80	83	834,800	83

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 [2013年度]

6494 (株)NFKホールディングスの時系列データ [2013年度]