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

6494 (株)NFKホールディングス の時系列データ [2015年度]

6494 (株)NFKホールディングスの時系列データ [2015年度]