6494 (株)NFKホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 73 | 74 | 72 | 73 | 160,600 | 73 |
| 2015-12-29 | 72 | 75 | 70 | 75 | 225,700 | 75 |
| 2015-12-28 | 68 | 72 | 68 | 72 | 447,500 | 72 |
| 2015-12-25 | 68 | 70 | 67 | 67 | 597,100 | 67 |
| 2015-12-24 | 75 | 76 | 66 | 69 | 1,060,900 | 69 |
| 2015-12-22 | 75 | 77 | 75 | 75 | 225,000 | 75 |
| 2015-12-21 | 77 | 77 | 74 | 75 | 400,000 | 75 |
| 2015-12-18 | 81 | 81 | 77 | 77 | 549,800 | 77 |
| 2015-12-17 | 81 | 82 | 80 | 81 | 258,700 | 81 |
| 2015-12-16 | 82 | 83 | 80 | 81 | 247,100 | 81 |
| 2015-12-15 | 84 | 84 | 81 | 81 | 258,500 | 81 |
| 2015-12-14 | 84 | 85 | 82 | 84 | 246,200 | 84 |
| 2015-12-11 | 85 | 86 | 84 | 84 | 246,700 | 84 |
| 2015-12-10 | 84 | 85 | 83 | 84 | 244,300 | 84 |
| 2015-12-09 | 85 | 86 | 84 | 85 | 160,600 | 85 |
| 2015-12-08 | 86 | 88 | 85 | 85 | 402,700 | 85 |
| 2015-12-07 | 85 | 88 | 85 | 86 | 456,800 | 86 |
| 2015-12-04 | 84 | 86 | 84 | 85 | 105,400 | 85 |
| 2015-12-03 | 87 | 87 | 84 | 84 | 455,800 | 84 |
| 2015-12-02 | 86 | 88 | 85 | 87 | 495,600 | 87 |
| 2015-12-01 | 84 | 86 | 83 | 86 | 210,800 | 86 |
| 2015-11-30 | 83 | 85 | 83 | 84 | 207,600 | 84 |
| 2015-11-27 | 84 | 85 | 84 | 84 | 141,200 | 84 |
| 2015-11-26 | 84 | 85 | 84 | 85 | 83,200 | 85 |
| 2015-11-25 | 85 | 86 | 84 | 84 | 174,400 | 84 |
| 2015-11-24 | 83 | 85 | 83 | 85 | 141,100 | 85 |
| 2015-11-20 | 84 | 85 | 83 | 83 | 54,200 | 83 |
| 2015-11-19 | 84 | 86 | 84 | 84 | 159,700 | 84 |
| 2015-11-18 | 85 | 85 | 84 | 84 | 127,600 | 84 |
| 2015-11-17 | 85 | 85 | 84 | 84 | 139,800 | 84 |
| 2015-11-16 | 85 | 85 | 84 | 84 | 37,900 | 84 |
| 2015-11-13 | 85 | 87 | 85 | 85 | 74,700 | 85 |
| 2015-11-12 | 85 | 87 | 85 | 85 | 251,300 | 85 |
| 2015-11-11 | 84 | 86 | 84 | 86 | 247,100 | 86 |
| 2015-11-10 | 85 | 92 | 83 | 84 | 1,609,000 | 84 |
| 2015-11-09 | 87 | 88 | 85 | 88 | 328,500 | 88 |
| 2015-11-06 | 86 | 87 | 86 | 87 | 159,900 | 87 |
| 2015-11-05 | 88 | 89 | 86 | 87 | 205,900 | 87 |
| 2015-11-04 | 89 | 89 | 88 | 89 | 42,600 | 89 |
| 2015-11-02 | 91 | 91 | 86 | 88 | 419,100 | 88 |
| 2015-10-30 | 89 | 91 | 89 | 90 | 155,900 | 90 |
| 2015-10-29 | 90 | 91 | 89 | 89 | 140,900 | 89 |
| 2015-10-28 | 91 | 91 | 89 | 90 | 297,100 | 90 |
| 2015-10-27 | 92 | 92 | 90 | 90 | 251,900 | 90 |
| 2015-10-26 | 90 | 92 | 90 | 91 | 296,500 | 91 |
| 2015-10-23 | 90 | 91 | 89 | 89 | 152,400 | 89 |
| 2015-10-22 | 89 | 91 | 88 | 89 | 206,800 | 89 |
| 2015-10-21 | 87 | 89 | 87 | 89 | 21,600 | 89 |
| 2015-10-20 | 89 | 90 | 87 | 87 | 252,000 | 87 |
| 2015-10-19 | 90 | 91 | 88 | 89 | 109,900 | 89 |
| 2015-10-16 | 90 | 91 | 89 | 90 | 90,200 | 90 |
| 2015-10-15 | 89 | 91 | 88 | 89 | 176,900 | 89 |
| 2015-10-14 | 91 | 92 | 89 | 89 | 92,600 | 89 |
| 2015-10-13 | 94 | 96 | 90 | 91 | 628,600 | 91 |
| 2015-10-09 | 90 | 95 | 89 | 93 | 527,800 | 93 |
| 2015-10-08 | 91 | 92 | 89 | 90 | 179,300 | 90 |
| 2015-10-07 | 89 | 91 | 88 | 91 | 203,700 | 91 |
| 2015-10-06 | 87 | 92 | 86 | 90 | 536,500 | 90 |
| 2015-10-05 | 86 | 88 | 85 | 86 | 128,900 | 86 |
| 2015-10-02 | 86 | 86 | 84 | 85 | 69,800 | 85 |
| 2015-10-01 | 85 | 86 | 84 | 85 | 87,900 | 85 |
| 2015-09-30 | 84 | 85 | 83 | 84 | 72,000 | 84 |
| 2015-09-29 | 85 | 85 | 81 | 83 | 106,600 | 83 |
| 2015-09-28 | 85 | 87 | 85 | 86 | 57,900 | 86 |
| 2015-09-25 | 85 | 86 | 83 | 83 | 66,700 | 83 |
| 2015-09-24 | 86 | 86 | 84 | 84 | 36,800 | 84 |
| 2015-09-18 | 90 | 90 | 87 | 87 | 62,900 | 87 |
| 2015-09-17 | 87 | 88 | 86 | 88 | 64,600 | 88 |
| 2015-09-16 | 87 | 88 | 86 | 86 | 126,300 | 86 |
| 2015-09-15 | 87 | 89 | 87 | 87 | 98,000 | 87 |
| 2015-09-14 | 89 | 89 | 86 | 88 | 75,100 | 88 |
| 2015-09-11 | 85 | 89 | 84 | 89 | 321,700 | 89 |
| 2015-09-10 | 83 | 86 | 82 | 85 | 123,200 | 85 |
| 2015-09-09 | 84 | 86 | 83 | 86 | 163,800 | 86 |
| 2015-09-08 | 83 | 84 | 79 | 80 | 163,900 | 80 |
| 2015-09-07 | 81 | 85 | 80 | 84 | 184,000 | 84 |
| 2015-09-04 | 89 | 91 | 84 | 84 | 395,100 | 84 |
| 2015-09-03 | 91 | 93 | 90 | 90 | 140,300 | 90 |
| 2015-09-02 | 89 | 92 | 88 | 91 | 175,100 | 91 |
| 2015-09-01 | 91 | 93 | 89 | 90 | 159,100 | 90 |
| 2015-08-31 | 95 | 95 | 91 | 93 | 125,800 | 93 |
| 2015-08-28 | 92 | 95 | 92 | 93 | 234,400 | 93 |
| 2015-08-27 | 89 | 92 | 89 | 91 | 314,400 | 91 |
| 2015-08-26 | 83 | 89 | 83 | 88 | 564,300 | 88 |
| 2015-08-25 | 80 | 88 | 74 | 83 | 1,214,800 | 83 |
| 2015-08-24 | 96 | 97 | 90 | 91 | 941,000 | 91 |
| 2015-08-21 | 101 | 101 | 98 | 99 | 488,900 | 99 |
| 2015-08-20 | 103 | 104 | 102 | 103 | 48,700 | 103 |
| 2015-08-19 | 104 | 106 | 103 | 104 | 146,700 | 104 |
| 2015-08-18 | 102 | 105 | 102 | 104 | 177,200 | 104 |
| 2015-08-17 | 102 | 103 | 101 | 103 | 252,100 | 103 |
| 2015-08-14 | 104 | 104 | 100 | 101 | 355,500 | 101 |
| 2015-08-13 | 103 | 104 | 102 | 103 | 263,700 | 103 |
| 2015-08-12 | 106 | 107 | 103 | 104 | 459,800 | 104 |
| 2015-08-11 | 109 | 109 | 107 | 107 | 324,500 | 107 |
| 2015-08-10 | 112 | 113 | 107 | 108 | 975,200 | 108 |
| 2015-08-07 | 115 | 117 | 113 | 115 | 442,200 | 115 |
| 2015-08-06 | 116 | 118 | 115 | 115 | 289,400 | 115 |
| 2015-08-05 | 117 | 117 | 115 | 115 | 196,000 | 115 |
| 2015-08-04 | 117 | 118 | 116 | 117 | 179,800 | 117 |
| 2015-08-03 | 118 | 119 | 116 | 119 | 174,400 | 119 |
| 2015-07-31 | 116 | 118 | 116 | 117 | 70,900 | 117 |
| 2015-07-30 | 116 | 118 | 116 | 117 | 303,900 | 117 |
| 2015-07-29 | 117 | 117 | 115 | 117 | 176,200 | 117 |
| 2015-07-28 | 116 | 117 | 114 | 117 | 278,500 | 117 |
| 2015-07-27 | 118 | 118 | 116 | 117 | 352,900 | 117 |
| 2015-07-24 | 120 | 120 | 118 | 118 | 214,900 | 118 |
| 2015-07-23 | 120 | 120 | 118 | 120 | 246,500 | 120 |
| 2015-07-22 | 119 | 120 | 118 | 119 | 214,500 | 119 |
| 2015-07-21 | 118 | 121 | 118 | 119 | 606,100 | 119 |
| 2015-07-17 | 120 | 121 | 119 | 119 | 378,300 | 119 |
| 2015-07-16 | 121 | 122 | 120 | 121 | 210,300 | 121 |
| 2015-07-15 | 122 | 123 | 120 | 121 | 337,300 | 121 |
| 2015-07-14 | 121 | 123 | 121 | 122 | 203,500 | 122 |
| 2015-07-13 | 122 | 123 | 120 | 120 | 248,900 | 120 |
| 2015-07-10 | 121 | 122 | 119 | 119 | 295,100 | 119 |
| 2015-07-09 | 117 | 125 | 108 | 122 | 1,379,100 | 122 |
| 2015-07-08 | 124 | 124 | 118 | 119 | 722,700 | 119 |
| 2015-07-07 | 125 | 125 | 123 | 123 | 249,400 | 123 |
| 2015-07-06 | 124 | 128 | 122 | 124 | 980,200 | 124 |
| 2015-07-03 | 130 | 136 | 125 | 126 | 2,469,900 | 126 |
| 2015-07-02 | 126 | 132 | 121 | 131 | 3,410,100 | 131 |
| 2015-07-01 | 118 | 125 | 118 | 123 | 891,100 | 123 |
| 2015-06-30 | 118 | 119 | 116 | 117 | 259,300 | 117 |
| 2015-06-29 | 120 | 120 | 117 | 118 | 620,000 | 118 |
| 2015-06-26 | 124 | 124 | 122 | 123 | 252,800 | 123 |
| 2015-06-25 | 125 | 126 | 123 | 124 | 270,400 | 124 |
| 2015-06-24 | 126 | 127 | 125 | 125 | 253,000 | 125 |
| 2015-06-23 | 124 | 128 | 124 | 125 | 525,500 | 125 |
| 2015-06-22 | 123 | 124 | 122 | 124 | 353,100 | 124 |
| 2015-06-19 | 122 | 123 | 122 | 123 | 258,800 | 123 |
| 2015-06-18 | 125 | 126 | 122 | 122 | 560,100 | 122 |
| 2015-06-17 | 127 | 127 | 124 | 125 | 172,300 | 125 |
| 2015-06-16 | 127 | 127 | 124 | 125 | 177,300 | 125 |
| 2015-06-15 | 124 | 128 | 123 | 127 | 298,700 | 127 |
| 2015-06-12 | 125 | 126 | 124 | 124 | 128,100 | 124 |
| 2015-06-11 | 125 | 126 | 123 | 124 | 276,200 | 124 |
| 2015-06-10 | 128 | 129 | 124 | 124 | 511,700 | 124 |
| 2015-06-09 | 133 | 134 | 126 | 127 | 800,000 | 127 |
| 2015-06-08 | 128 | 134 | 127 | 132 | 1,065,700 | 132 |
| 2015-06-05 | 124 | 139 | 124 | 129 | 5,726,100 | 129 |
| 2015-06-04 | 125 | 126 | 124 | 124 | 235,900 | 124 |
| 2015-06-03 | 125 | 126 | 124 | 126 | 274,100 | 126 |
| 2015-06-02 | 123 | 127 | 123 | 126 | 688,400 | 126 |
| 2015-06-01 | 122 | 124 | 121 | 124 | 259,900 | 124 |
| 2015-05-29 | 123 | 123 | 121 | 123 | 657,700 | 123 |
| 2015-05-28 | 129 | 129 | 121 | 123 | 1,685,400 | 123 |
| 2015-05-27 | 120 | 142 | 119 | 129 | 8,093,300 | 129 |
| 2015-05-26 | 119 | 121 | 118 | 119 | 667,700 | 119 |
| 2015-05-25 | 120 | 121 | 119 | 120 | 203,800 | 120 |
| 2015-05-22 | 121 | 123 | 119 | 120 | 492,300 | 120 |
| 2015-05-21 | 122 | 123 | 120 | 121 | 185,000 | 121 |
| 2015-05-20 | 122 | 124 | 121 | 122 | 302,700 | 122 |
| 2015-05-19 | 120 | 122 | 120 | 121 | 223,400 | 121 |
| 2015-05-18 | 121 | 121 | 119 | 119 | 232,600 | 119 |
| 2015-05-15 | 119 | 123 | 118 | 120 | 472,800 | 120 |
| 2015-05-14 | 120 | 120 | 118 | 119 | 263,300 | 119 |
| 2015-05-13 | 120 | 121 | 120 | 120 | 125,300 | 120 |
| 2015-05-12 | 122 | 122 | 119 | 121 | 241,900 | 121 |
| 2015-05-11 | 123 | 125 | 121 | 122 | 308,800 | 122 |
| 2015-05-08 | 120 | 123 | 120 | 122 | 157,100 | 122 |
| 2015-05-07 | 119 | 121 | 119 | 121 | 153,700 | 121 |
| 2015-05-01 | 120 | 121 | 119 | 119 | 350,800 | 119 |
| 2015-04-30 | 124 | 124 | 120 | 120 | 346,500 | 120 |
| 2015-04-28 | 126 | 126 | 123 | 123 | 591,100 | 123 |
| 2015-04-27 | 125 | 133 | 124 | 128 | 2,688,000 | 128 |
| 2015-04-24 | 120 | 126 | 120 | 124 | 741,800 | 124 |
| 2015-04-23 | 121 | 121 | 119 | 120 | 218,400 | 120 |
| 2015-04-22 | 121 | 122 | 120 | 120 | 280,200 | 120 |
| 2015-04-21 | 120 | 121 | 118 | 121 | 428,500 | 121 |
| 2015-04-20 | 119 | 121 | 118 | 120 | 281,200 | 120 |
| 2015-04-17 | 124 | 124 | 119 | 120 | 936,000 | 120 |
| 2015-04-16 | 121 | 127 | 120 | 125 | 1,602,700 | 125 |
| 2015-04-15 | 119 | 123 | 118 | 120 | 588,400 | 120 |
| 2015-04-14 | 119 | 119 | 117 | 119 | 272,600 | 119 |
| 2015-04-13 | 117 | 120 | 116 | 119 | 385,600 | 119 |
| 2015-04-10 | 119 | 120 | 116 | 118 | 352,800 | 118 |
| 2015-04-09 | 122 | 123 | 118 | 118 | 392,800 | 118 |
| 2015-04-08 | 121 | 122 | 119 | 121 | 501,900 | 121 |
| 2015-04-07 | 117 | 123 | 116 | 122 | 956,900 | 122 |
| 2015-04-06 | 115 | 117 | 115 | 116 | 272,400 | 116 |
| 2015-04-03 | 116 | 117 | 115 | 115 | 214,300 | 115 |
| 2015-04-02 | 117 | 117 | 114 | 116 | 437,600 | 116 |
| 2015-04-01 | 118 | 119 | 115 | 117 | 777,300 | 117 |
| 2015-03-31 | 121 | 121 | 119 | 119 | 298,000 | 119 |
| 2015-03-30 | 118 | 121 | 117 | 119 | 1,232,600 | 119 |
| 2015-03-27 | 124 | 128 | 123 | 126 | 467,800 | 126 |
| 2015-03-26 | 126 | 126 | 124 | 124 | 421,200 | 124 |
| 2015-03-25 | 127 | 128 | 125 | 126 | 447,700 | 126 |
| 2015-03-24 | 129 | 130 | 127 | 127 | 275,200 | 127 |
| 2015-03-23 | 132 | 132 | 128 | 128 | 511,700 | 128 |
| 2015-03-20 | 129 | 135 | 128 | 130 | 1,974,100 | 130 |
| 2015-03-19 | 127 | 129 | 126 | 127 | 505,700 | 127 |
| 2015-03-18 | 129 | 130 | 125 | 126 | 819,300 | 126 |
| 2015-03-17 | 131 | 133 | 127 | 129 | 1,951,100 | 129 |
| 2015-03-16 | 141 | 141 | 131 | 131 | 2,006,900 | 131 |
| 2015-03-13 | 145 | 147 | 138 | 139 | 3,061,000 | 139 |
| 2015-03-12 | 148 | 163 | 137 | 142 | 11,911,100 | 142 |
| 2015-03-11 | 131 | 153 | 129 | 151 | 11,941,100 | 151 |
| 2015-03-10 | 126 | 138 | 124 | 130 | 3,652,600 | 130 |
| 2015-03-09 | 123 | 130 | 122 | 125 | 933,700 | 125 |
| 2015-03-06 | 126 | 127 | 123 | 124 | 324,600 | 124 |
| 2015-03-05 | 124 | 127 | 124 | 125 | 398,300 | 125 |
| 2015-03-04 | 125 | 125 | 122 | 124 | 607,800 | 124 |
| 2015-03-03 | 127 | 129 | 124 | 125 | 463,200 | 125 |
| 2015-03-02 | 127 | 128 | 126 | 126 | 210,600 | 126 |
| 2015-02-27 | 130 | 131 | 126 | 128 | 623,900 | 128 |
| 2015-02-26 | 131 | 132 | 129 | 131 | 585,600 | 131 |
| 2015-02-25 | 134 | 136 | 129 | 131 | 1,640,600 | 131 |
| 2015-02-24 | 129 | 133 | 127 | 132 | 1,277,500 | 132 |
| 2015-02-23 | 128 | 131 | 127 | 130 | 891,700 | 130 |
| 2015-02-20 | 124 | 134 | 123 | 129 | 2,143,100 | 129 |
| 2015-02-19 | 126 | 127 | 124 | 124 | 539,700 | 124 |
| 2015-02-18 | 123 | 134 | 122 | 127 | 2,192,500 | 127 |
| 2015-02-17 | 125 | 125 | 122 | 123 | 690,800 | 123 |
| 2015-02-16 | 128 | 129 | 124 | 124 | 1,358,700 | 124 |
| 2015-02-13 | 140 | 147 | 129 | 129 | 8,470,700 | 129 |
| 2015-02-12 | 125 | 128 | 122 | 126 | 1,047,400 | 126 |
| 2015-02-10 | 125 | 127 | 122 | 124 | 814,400 | 124 |
| 2015-02-09 | 126 | 132 | 124 | 125 | 3,188,600 | 125 |
| 2015-02-06 | 134 | 142 | 131 | 136 | 3,584,700 | 136 |
| 2015-02-05 | 135 | 136 | 131 | 131 | 1,184,800 | 131 |
| 2015-02-04 | 135 | 141 | 132 | 136 | 2,729,000 | 136 |
| 2015-02-03 | 139 | 140 | 131 | 131 | 1,869,100 | 131 |
| 2015-02-02 | 140 | 142 | 136 | 136 | 2,145,200 | 136 |
| 2015-01-30 | 156 | 160 | 142 | 147 | 3,861,900 | 147 |
| 2015-01-29 | 168 | 175 | 151 | 157 | 3,583,300 | 157 |
| 2015-01-28 | 161 | 188 | 159 | 169 | 12,203,900 | 169 |
| 2015-01-27 | 156 | 192 | 152 | 169 | 30,760,300 | 169 |
| 2015-01-26 | 163 | 166 | 151 | 152 | 7,073,400 | 152 |
| 2015-01-23 | 154 | 164 | 151 | 154 | 8,140,000 | 154 |
| 2015-01-22 | 170 | 174 | 151 | 156 | 11,979,900 | 156 |
| 2015-01-21 | 234 | 237 | 159 | 171 | 36,485,600 | 171 |
| 2015-01-20 | 226 | 226 | 226 | 226 | 3,706,500 | 226 |
| 2015-01-19 | 165 | 176 | 163 | 176 | 10,406,900 | 176 |
| 2015-01-16 | 96 | 126 | 94 | 126 | 11,974,000 | 126 |
| 2015-01-15 | 94 | 100 | 93 | 96 | 1,131,300 | 96 |
| 2015-01-14 | 92 | 94 | 92 | 93 | 111,400 | 93 |
| 2015-01-13 | 93 | 93 | 92 | 92 | 94,500 | 92 |
| 2015-01-09 | 94 | 95 | 93 | 94 | 120,500 | 94 |
| 2015-01-08 | 95 | 96 | 93 | 95 | 313,100 | 95 |
| 2015-01-07 | 91 | 94 | 91 | 94 | 272,000 | 94 |
| 2015-01-06 | 93 | 93 | 91 | 92 | 209,600 | 92 |
| 2015-01-05 | 93 | 95 | 92 | 94 | 311,200 | 94 |
分割・併合履歴 ： [2005-08-02]1株→0.1株