6494 (株)NFKホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	93	94	92	94	327,100	94
2014-12-29	93	95	93	94	176,100	94
2014-12-26	91	94	91	93	352,600	93
2014-12-25	94	94	91	91	405,300	91
2014-12-24	93	95	92	92	295,000	92
2014-12-22	95	95	93	94	196,900	94
2014-12-19	96	96	94	94	113,200	94
2014-12-18	96	97	95	95	105,600	95
2014-12-17	94	96	93	94	279,200	94
2014-12-16	96	96	94	94	270,500	94
2014-12-15	99	99	95	96	351,500	96
2014-12-12	98	99	97	99	179,900	99
2014-12-11	98	99	97	98	177,600	98
2014-12-10	99	100	98	99	226,700	99
2014-12-09	102	102	100	100	189,200	100
2014-12-08	101	103	101	102	198,200	102
2014-12-05	101	102	100	101	155,500	101
2014-12-04	101	102	100	101	204,700	101
2014-12-03	102	104	101	102	336,400	102
2014-12-02	102	102	100	101	199,400	101
2014-12-01	104	105	101	102	249,400	102
2014-11-28	101	104	101	103	716,900	103
2014-11-27	100	101	99	100	436,900	100
2014-11-26	98	100	98	99	297,500	99
2014-11-25	99	100	97	98	277,400	98
2014-11-21	100	100	97	98	93,600	98
2014-11-20	98	100	98	99	126,800	99
2014-11-19	97	100	97	97	363,800	97
2014-11-18	96	97	95	96	99,300	96
2014-11-17	95	97	94	95	148,200	95
2014-11-14	96	97	95	95	191,100	95
2014-11-13	95	96	95	95	42,500	95
2014-11-12	97	97	95	96	111,600	96
2014-11-11	96	97	95	96	171,500	96
2014-11-10	96	96	94	95	407,800	95
2014-11-07	100	101	98	98	239,400	98
2014-11-06	101	102	99	101	214,300	101
2014-11-05	98	102	98	101	303,400	101
2014-11-04	99	99	97	98	313,100	98
2014-10-31	97	98	96	97	141,700	97
2014-10-30	97	98	96	96	118,300	96
2014-10-29	96	98	95	96	234,200	96
2014-10-28	96	96	94	95	239,300	95
2014-10-27	97	97	95	96	131,000	96
2014-10-24	98	98	96	96	275,300	96
2014-10-23	97	98	96	97	101,500	97
2014-10-22	97	97	96	97	160,400	97
2014-10-21	97	97	95	96	142,100	96
2014-10-20	96	98	95	97	166,200	97
2014-10-17	96	96	93	93	208,500	93
2014-10-16	97	98	95	95	406,500	95
2014-10-15	99	100	97	99	409,100	99
2014-10-14	98	101	98	98	471,600	98
2014-10-10	102	104	99	102	1,440,500	102
2014-10-09	101	116	101	107	6,049,600	107
2014-10-08	102	102	99	100	617,300	100
2014-10-07	102	106	100	104	645,800	104
2014-10-06	99	102	99	101	204,600	101
2014-10-03	98	100	97	100	70,700	100
2014-10-02	99	100	98	98	163,000	98
2014-10-01	102	102	99	100	210,900	100
2014-09-30	101	102	100	101	152,900	101
2014-09-29	103	103	101	102	141,700	102
2014-09-26	102	104	102	103	41,500	103
2014-09-25	104	104	103	103	109,900	103
2014-09-24	101	103	101	103	172,900	103
2014-09-22	102	103	101	102	120,600	102
2014-09-19	102	104	101	102	106,100	102
2014-09-18	103	103	101	102	227,900	102
2014-09-17	103	104	102	103	185,600	103
2014-09-16	104	105	103	104	201,700	104
2014-09-12	105	107	104	105	217,400	105
2014-09-11	106	106	105	106	129,800	106
2014-09-10	107	107	104	105	178,900	105
2014-09-09	105	107	104	106	213,200	106
2014-09-08	104	105	103	105	171,800	105
2014-09-05	105	105	103	104	171,100	104
2014-09-04	107	107	104	105	372,200	105
2014-09-03	108	108	106	108	282,600	108
2014-09-02	107	110	105	108	671,500	108
2014-09-01	107	108	106	108	182,400	108
2014-08-29	107	110	106	108	575,800	108
2014-08-28	105	107	104	106	240,900	106
2014-08-27	105	105	104	104	64,100	104
2014-08-26	104	106	104	106	289,700	106
2014-08-25	103	105	102	103	144,400	103
2014-08-22	103	103	102	102	168,500	102
2014-08-21	102	103	101	102	200,200	102
2014-08-20	104	105	103	103	308,500	103
2014-08-19	106	107	104	105	337,600	105
2014-08-18	103	105	102	104	344,300	104
2014-08-15	102	103	101	102	155,500	102
2014-08-14	103	104	101	102	154,000	102
2014-08-13	102	104	100	104	292,900	104
2014-08-12	100	102	99	102	333,500	102
2014-08-11	99	101	98	99	781,900	99
2014-08-08	106	107	101	104	506,600	104
2014-08-07	107	108	105	106	303,200	106
2014-08-06	107	109	106	107	577,000	107
2014-08-05	109	112	108	109	888,400	109
2014-08-04	107	109	106	107	377,200	107
2014-08-01	108	110	106	107	993,600	107
2014-07-31	113	114	111	111	526,100	111
2014-07-30	117	119	112	113	1,331,300	113
2014-07-29	120	126	115	117	6,671,400	117
2014-07-28	117	121	115	120	4,140,000	120
2014-07-25	105	117	105	115	2,113,700	115
2014-07-24	107	107	106	107	189,100	107
2014-07-23	107	108	106	107	163,100	107
2014-07-22	108	108	106	106	314,000	106
2014-07-18	104	107	103	106	270,400	106
2014-07-17	109	109	106	108	259,800	108
2014-07-16	112	113	108	108	563,000	108
2014-07-15	106	110	105	109	678,900	109
2014-07-14	106	106	102	104	247,700	104
2014-07-11	105	106	103	105	394,100	105
2014-07-10	111	111	106	106	948,100	106
2014-07-09	115	117	109	111	800,300	111
2014-07-08	116	118	111	116	792,600	116
2014-07-07	121	121	114	115	1,673,700	115
2014-07-04	110	118	110	118	1,841,000	118
2014-07-03	113	113	109	109	577,200	109
2014-07-02	116	118	111	114	2,579,800	114
2014-07-01	104	111	104	111	1,754,100	111
2014-06-30	103	105	102	103	322,000	103
2014-06-27	104	108	100	102	1,323,700	102
2014-06-26	100	110	99	106	1,504,100	106
2014-06-25	99	101	99	100	142,700	100
2014-06-24	100	100	99	99	140,200	99
2014-06-23	99	101	99	100	144,900	100
2014-06-20	100	101	99	99	363,600	99
2014-06-19	102	102	101	102	147,600	102
2014-06-18	100	103	100	103	321,500	103
2014-06-17	99	101	99	101	157,000	101
2014-06-16	101	102	98	99	586,000	99
2014-06-13	99	102	99	100	199,200	100
2014-06-12	105	105	99	100	697,600	100
2014-06-11	98	106	96	103	874,900	103
2014-06-10	99	99	97	97	118,600	97
2014-06-09	98	100	96	99	396,800	99
2014-06-06	96	97	95	97	120,600	97
2014-06-05	95	97	95	97	79,900	97
2014-06-04	97	97	94	95	283,900	95
2014-06-03	98	100	96	96	163,300	96
2014-06-02	96	98	95	98	196,800	98
2014-05-30	98	98	95	95	134,400	95
2014-05-29	97	98	96	96	122,400	96
2014-05-28	94	97	94	97	191,700	97
2014-05-27	94	95	93	94	120,600	94
2014-05-26	93	94	92	93	179,800	93
2014-05-23	91	93	91	91	113,100	91
2014-05-22	88	91	87	90	277,400	90
2014-05-21	87	88	86	88	156,700	88
2014-05-20	89	90	87	88	247,200	88
2014-05-19	94	95	87	88	470,600	88
2014-05-16	96	96	94	94	184,100	94
2014-05-15	97	97	95	96	528,400	96
2014-05-14	99	100	98	100	189,000	100
2014-05-13	98	100	98	99	91,600	99
2014-05-12	99	99	97	98	130,700	98
2014-05-09	98	99	97	98	127,900	98
2014-05-08	99	100	97	97	252,400	97
2014-05-07	100	100	98	99	226,600	99
2014-05-02	100	102	100	101	152,500	101
2014-05-01	101	102	99	99	266,300	99
2014-04-30	101	102	100	101	122,500	101
2014-04-28	102	103	101	101	107,200	101
2014-04-25	101	102	100	102	113,300	102
2014-04-24	102	103	101	101	170,600	101
2014-04-23	103	104	101	103	493,900	103
2014-04-22	100	106	99	101	1,701,500	101
2014-04-21	101	102	100	100	59,700	100
2014-04-18	99	102	99	101	266,100	101
2014-04-17	99	101	98	99	212,500	99
2014-04-16	99	100	98	99	190,200	99
2014-04-15	98	99	97	98	180,700	98
2014-04-14	97	99	96	98	234,100	98
2014-04-11	96	97	94	97	299,900	97
2014-04-10	98	99	96	97	258,400	97
2014-04-09	98	99	97	97	154,100	97
2014-04-08	98	99	97	99	121,800	99
2014-04-07	99	100	98	98	133,100	98
2014-04-04	100	100	98	100	215,200	100
2014-04-03	102	103	99	100	297,600	100
2014-04-02	102	106	100	102	1,251,600	102
2014-04-01	99	105	97	103	749,100	103
2014-03-31	98	98	96	98	221,100	98
2014-03-28	97	98	95	96	248,500	96
2014-03-27	96	97	93	97	323,500	97
2014-03-26	98	99	96	96	186,100	96
2014-03-25	96	100	96	98	257,400	98
2014-03-24	98	98	96	97	302,400	97
2014-03-20	97	98	95	98	641,400	98
2014-03-19	99	100	97	97	532,900	97
2014-03-18	100	102	99	99	370,000	99
2014-03-17	102	102	98	98	619,900	98
2014-03-14	101	107	100	102	1,911,200	102
2014-03-13	102	116	100	106	4,497,900	106
2014-03-12	104	104	100	101	497,900	101
2014-03-11	100	109	99	105	2,102,300	105
2014-03-10	99	100	98	100	104,300	100
2014-03-07	100	100	99	100	81,900	100
2014-03-06	100	100	99	99	129,800	99
2014-03-05	99	100	97	99	278,500	99
2014-03-04	96	98	96	98	132,900	98
2014-03-03	98	98	95	97	497,400	97
2014-02-28	99	100	97	100	276,500	100
2014-02-27	99	100	98	98	122,800	98
2014-02-26	100	101	99	100	160,800	100
2014-02-25	99	101	98	100	426,800	100
2014-02-24	99	100	98	98	224,000	98
2014-02-21	98	99	97	99	137,000	99
2014-02-20	99	100	97	97	253,000	97
2014-02-19	101	101	98	99	311,500	99
2014-02-18	99	101	98	100	168,600	100
2014-02-17	99	99	96	98	185,800	98
2014-02-14	100	100	96	98	394,800	98
2014-02-13	101	101	98	99	371,100	99
2014-02-12	101	101	99	100	1,621,900	100
2014-02-10	107	108	100	105	802,400	105
2014-02-07	106	107	103	105	416,900	105
2014-02-06	98	105	98	103	606,800	103
2014-02-05	100	101	95	98	634,100	98
2014-02-04	96	100	95	96	1,577,700	96
2014-02-03	104	106	102	105	929,800	105
2014-01-31	110	111	103	105	903,400	105
2014-01-30	111	111	108	109	651,200	109
2014-01-29	113	114	111	112	488,800	112
2014-01-28	114	116	110	110	1,328,100	110
2014-01-27	116	116	112	113	1,343,200	113
2014-01-24	117	120	116	120	680,900	120
2014-01-23	121	128	118	118	2,054,500	118
2014-01-22	116	127	115	124	4,539,200	124
2014-01-21	122	122	115	116	2,284,400	116
2014-01-20	116	128	113	123	5,705,900	123
2014-01-17	121	122	114	117	5,566,600	117
2014-01-16	141	146	120	122	18,103,700	122
2014-01-15	104	152	103	151	32,492,100	151
2014-01-14	101	105	100	103	341,300	103
2014-01-10	101	103	100	103	249,500	103
2014-01-09	103	103	99	101	499,500	101
2014-01-08	100	103	100	102	305,300	102
2014-01-07	100	100	99	100	187,800	100
2014-01-06	100	101	98	99	233,300	99

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 [2014年度]

6494 (株)NFKホールディングスの時系列データ [2014年度]