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
2014-12-3093949294327,10094
2014-12-2993959394176,10094
2014-12-2691949193352,60093
2014-12-2594949191405,30091
2014-12-2493959292295,00092
2014-12-2295959394196,90094
2014-12-1996969494113,20094
2014-12-1896979595105,60095
2014-12-1794969394279,20094
2014-12-1696969494270,50094
2014-12-1599999596351,50096
2014-12-1298999799179,90099
2014-12-1198999798177,60098
2014-12-10991009899226,70099
2014-12-09102102100100189,200100
2014-12-08101103101102198,200102
2014-12-05101102100101155,500101
2014-12-04101102100101204,700101
2014-12-03102104101102336,400102
2014-12-02102102100101199,400101
2014-12-01104105101102249,400102
2014-11-28101104101103716,900103
2014-11-2710010199100436,900100
2014-11-26981009899297,50099
2014-11-25991009798277,40098
2014-11-21100100979893,60098
2014-11-20981009899126,80099
2014-11-19971009797363,80097
2014-11-189697959699,30096
2014-11-1795979495148,20095
2014-11-1496979595191,10095
2014-11-139596959542,50095
2014-11-1297979596111,60096
2014-11-1196979596171,50096
2014-11-1096969495407,80095
2014-11-071001019898239,40098
2014-11-0610110299101214,300101
2014-11-059810298101303,400101
2014-11-0499999798313,10098
2014-10-3197989697141,70097
2014-10-3097989696118,30096
2014-10-2996989596234,20096
2014-10-2896969495239,30095
2014-10-2797979596131,00096
2014-10-2498989696275,30096
2014-10-2397989697101,50097
2014-10-2297979697160,40097
2014-10-2197979596142,10096
2014-10-2096989597166,20097
2014-10-1796969393208,50093
2014-10-1697989595406,50095
2014-10-15991009799409,10099
2014-10-14981019898471,60098
2014-10-10102104991021,440,500102
2014-10-091011161011076,049,600107
2014-10-0810210299100617,300100
2014-10-07102106100104645,800104
2014-10-069910299101204,600101
2014-10-03981009710070,700100
2014-10-02991009898163,00098
2014-10-0110210299100210,900100
2014-09-30101102100101152,900101
2014-09-29103103101102141,700102
2014-09-2610210410210341,500103
2014-09-25104104103103109,900103
2014-09-24101103101103172,900103
2014-09-22102103101102120,600102
2014-09-19102104101102106,100102
2014-09-18103103101102227,900102
2014-09-17103104102103185,600103
2014-09-16104105103104201,700104
2014-09-12105107104105217,400105
2014-09-11106106105106129,800106
2014-09-10107107104105178,900105
2014-09-09105107104106213,200106
2014-09-08104105103105171,800105
2014-09-05105105103104171,100104
2014-09-04107107104105372,200105
2014-09-03108108106108282,600108
2014-09-02107110105108671,500108
2014-09-01107108106108182,400108
2014-08-29107110106108575,800108
2014-08-28105107104106240,900106
2014-08-2710510510410464,100104
2014-08-26104106104106289,700106
2014-08-25103105102103144,400103
2014-08-22103103102102168,500102
2014-08-21102103101102200,200102
2014-08-20104105103103308,500103
2014-08-19106107104105337,600105
2014-08-18103105102104344,300104
2014-08-15102103101102155,500102
2014-08-14103104101102154,000102
2014-08-13102104100104292,900104
2014-08-1210010299102333,500102
2014-08-11991019899781,90099
2014-08-08106107101104506,600104
2014-08-07107108105106303,200106
2014-08-06107109106107577,000107
2014-08-05109112108109888,400109
2014-08-04107109106107377,200107
2014-08-01108110106107993,600107
2014-07-31113114111111526,100111
2014-07-301171191121131,331,300113
2014-07-291201261151176,671,400117
2014-07-281171211151204,140,000120
2014-07-251051171051152,113,700115
2014-07-24107107106107189,100107
2014-07-23107108106107163,100107
2014-07-22108108106106314,000106
2014-07-18104107103106270,400106
2014-07-17109109106108259,800108
2014-07-16112113108108563,000108
2014-07-15106110105109678,900109
2014-07-14106106102104247,700104
2014-07-11105106103105394,100105
2014-07-10111111106106948,100106
2014-07-09115117109111800,300111
2014-07-08116118111116792,600116
2014-07-071211211141151,673,700115
2014-07-041101181101181,841,000118
2014-07-03113113109109577,200109
2014-07-021161181111142,579,800114
2014-07-011041111041111,754,100111
2014-06-30103105102103322,000103
2014-06-271041081001021,323,700102
2014-06-26100110991061,504,100106
2014-06-259910199100142,700100
2014-06-241001009999140,20099
2014-06-239910199100144,900100
2014-06-201001019999363,60099
2014-06-19102102101102147,600102
2014-06-18100103100103321,500103
2014-06-179910199101157,000101
2014-06-161011029899586,00099
2014-06-139910299100199,200100
2014-06-1210510599100697,600100
2014-06-119810696103874,900103
2014-06-1099999797118,60097
2014-06-09981009699396,80099
2014-06-0696979597120,60097
2014-06-059597959779,90097
2014-06-0497979495283,90095
2014-06-03981009696163,30096
2014-06-0296989598196,80098
2014-05-3098989595134,40095
2014-05-2997989696122,40096
2014-05-2894979497191,70097
2014-05-2794959394120,60094
2014-05-2693949293179,80093
2014-05-2391939191113,10091
2014-05-2288918790277,40090
2014-05-2187888688156,70088
2014-05-2089908788247,20088
2014-05-1994958788470,60088
2014-05-1696969494184,10094
2014-05-1597979596528,40096
2014-05-149910098100189,000100
2014-05-1398100989991,60099
2014-05-1299999798130,70098
2014-05-0998999798127,90098
2014-05-08991009797252,40097
2014-05-071001009899226,60099
2014-05-02100102100101152,500101
2014-05-011011029999266,30099
2014-04-30101102100101122,500101
2014-04-28102103101101107,200101
2014-04-25101102100102113,300102
2014-04-24102103101101170,600101
2014-04-23103104101103493,900103
2014-04-22100106991011,701,500101
2014-04-2110110210010059,700100
2014-04-189910299101266,100101
2014-04-17991019899212,50099
2014-04-16991009899190,20099
2014-04-1598999798180,70098
2014-04-1497999698234,10098
2014-04-1196979497299,90097
2014-04-1098999697258,40097
2014-04-0998999797154,10097
2014-04-0898999799121,80099
2014-04-07991009898133,10098
2014-04-0410010098100215,200100
2014-04-0310210399100297,600100
2014-04-021021061001021,251,600102
2014-04-019910597103749,100103
2014-03-3198989698221,10098
2014-03-2897989596248,50096
2014-03-2796979397323,50097
2014-03-2698999696186,10096
2014-03-25961009698257,40098
2014-03-2498989697302,40097
2014-03-2097989598641,40098
2014-03-19991009797532,90097
2014-03-181001029999370,00099
2014-03-171021029898619,90098
2014-03-141011071001021,911,200102
2014-03-131021161001064,497,900106
2014-03-12104104100101497,900101
2014-03-11100109991052,102,300105
2014-03-109910098100104,300100
2014-03-071001009910081,900100
2014-03-061001009999129,80099
2014-03-05991009799278,50099
2014-03-0496989698132,90098
2014-03-0398989597497,40097
2014-02-289910097100276,500100
2014-02-27991009898122,80098
2014-02-2610010199100160,800100
2014-02-259910198100426,800100
2014-02-24991009898224,00098
2014-02-2198999799137,00099
2014-02-20991009797253,00097
2014-02-191011019899311,50099
2014-02-189910198100168,600100
2014-02-1799999698185,80098
2014-02-141001009698394,80098
2014-02-131011019899371,10099
2014-02-12101101991001,621,900100
2014-02-10107108100105802,400105
2014-02-07106107103105416,900105
2014-02-069810598103606,800103
2014-02-051001019598634,10098
2014-02-049610095961,577,70096
2014-02-03104106102105929,800105
2014-01-31110111103105903,400105
2014-01-30111111108109651,200109
2014-01-29113114111112488,800112
2014-01-281141161101101,328,100110
2014-01-271161161121131,343,200113
2014-01-24117120116120680,900120
2014-01-231211281181182,054,500118
2014-01-221161271151244,539,200124
2014-01-211221221151162,284,400116
2014-01-201161281131235,705,900123
2014-01-171211221141175,566,600117
2014-01-1614114612012218,103,700122
2014-01-1510415210315132,492,100151
2014-01-14101105100103341,300103
2014-01-10101103100103249,500103
2014-01-0910310399101499,500101
2014-01-08100103100102305,300102
2014-01-0710010099100187,800100
2014-01-061001019899233,30099

分割・併合履歴 : [2005-08-02]1株→0.1株