6494 (株)NFKホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	67	69	66	68	257,000	68
2016-12-29	69	69	66	68	413,200	68
2016-12-28	68	69	67	69	145,300	69
2016-12-27	67	68	67	68	168,500	68
2016-12-26	68	68	67	68	169,400	68
2016-12-22	69	69	67	69	436,900	69
2016-12-21	70	70	68	69	134,200	69
2016-12-20	68	70	68	70	253,800	70
2016-12-19	69	69	68	68	123,600	68
2016-12-16	71	71	69	69	331,400	69
2016-12-15	73	74	68	70	861,700	70
2016-12-14	72	76	72	73	1,535,800	73
2016-12-13	73	73	71	72	116,400	72
2016-12-12	74	75	72	73	489,600	73
2016-12-09	71	77	70	74	1,526,400	74
2016-12-08	72	73	70	71	259,900	71
2016-12-07	72	73	70	71	532,400	71
2016-12-06	68	71	68	70	1,078,700	70
2016-12-05	68	69	67	68	94,200	68
2016-12-02	68	69	67	68	83,900	68
2016-12-01	69	69	67	68	222,200	68
2016-11-30	68	69	67	69	129,800	69
2016-11-29	68	68	67	68	55,800	68
2016-11-28	67	68	66	68	49,900	68
2016-11-25	67	67	66	67	267,200	67
2016-11-24	69	69	67	68	467,200	68
2016-11-22	69	70	68	69	400,500	69
2016-11-21	68	70	67	69	273,900	69
2016-11-18	67	68	66	67	417,700	67
2016-11-17	66	67	65	67	225,500	67
2016-11-16	64	66	64	66	177,600	66
2016-11-15	65	65	63	63	92,100	63
2016-11-14	63	65	63	65	150,000	65
2016-11-11	64	64	63	64	71,700	64
2016-11-10	62	64	61	64	104,300	64
2016-11-09	63	64	60	60	311,300	60
2016-11-08	64	64	63	63	63,000	63
2016-11-07	64	64	63	63	239,100	63
2016-11-04	65	69	63	64	1,047,200	64
2016-11-02	67	67	65	65	182,300	65
2016-11-01	68	68	66	67	55,600	67
2016-10-31	67	68	66	67	117,900	67
2016-10-28	67	67	66	67	81,300	67
2016-10-27	66	67	66	67	108,300	67
2016-10-26	66	67	66	67	20,800	67
2016-10-25	66	67	66	66	36,700	66
2016-10-24	67	67	66	66	38,800	66
2016-10-21	67	67	66	66	127,000	66
2016-10-20	67	67	66	66	28,800	66
2016-10-19	67	68	66	67	73,600	67
2016-10-17	66	67	66	66	39,500	66
2016-10-13	66	67	65	67	125,500	67
2016-10-12	66	67	66	66	51,100	66
2016-10-11	66	67	66	66	107,600	66
2016-10-07	67	67	66	66	83,900	66
2016-10-06	68	68	67	67	29,100	67
2016-10-05	67	68	67	67	53,200	67
2016-10-04	68	68	67	67	88,000	67
2016-10-03	68	68	67	67	40,000	67
2016-09-30	67	68	66	67	86,500	67
2016-09-29	67	70	66	67	766,300	67
2016-09-28	65	66	65	66	33,100	66
2016-09-27	65	66	65	65	33,000	65
2016-09-26	67	67	66	66	91,300	66
2016-09-23	66	67	66	67	32,500	67
2016-09-21	66	67	65	65	139,300	65
2016-09-20	66	67	66	67	80,800	67
2016-09-16	66	67	65	66	72,600	66
2016-09-15	67	67	66	66	48,600	66
2016-09-14	67	69	66	67	462,900	67
2016-09-13	67	67	66	66	92,500	66
2016-09-12	68	69	66	66	150,100	66
2016-09-09	69	70	67	68	112,200	68
2016-09-08	68	70	68	68	115,800	68
2016-09-07	68	69	67	68	80,400	68
2016-09-06	68	69	68	68	79,800	68
2016-09-05	68	70	68	68	215,300	68
2016-09-02	68	69	67	67	36,400	67
2016-09-01	68	69	67	68	154,600	68
2016-08-31	68	68	67	67	72,300	67
2016-08-30	67	67	66	67	75,100	67
2016-08-29	67	68	67	68	115,700	68
2016-08-26	69	69	67	67	321,300	67
2016-08-25	69	70	68	69	216,500	69
2016-08-24	68	69	68	69	140,100	69
2016-08-23	69	70	67	67	211,700	67
2016-08-22	67	73	67	68	860,700	68
2016-08-19	67	67	66	66	95,800	66
2016-08-18	67	68	66	67	248,000	67
2016-08-17	67	68	66	67	266,400	67
2016-08-16	70	70	67	67	1,015,000	67
2016-08-15	71	81	68	68	9,061,300	68
2016-08-12	66	67	65	66	116,700	66
2016-08-10	70	70	66	66	315,300	66
2016-08-09	69	71	68	69	573,200	69
2016-08-08	69	69	67	68	119,900	68
2016-08-05	67	70	66	68	654,700	68
2016-08-04	65	67	63	66	530,200	66
2016-08-03	66	68	64	64	1,663,600	64
2016-08-02	63	79	62	68	5,280,900	68
2016-08-01	63	64	62	63	107,100	63
2016-07-29	64	64	61	63	230,300	63
2016-07-28	64	65	63	64	196,100	64
2016-07-27	62	66	62	63	550,900	63
2016-07-26	62	63	61	61	210,800	61
2016-07-25	63	63	61	62	61,100	62
2016-07-22	62	62	60	62	133,600	62
2016-07-21	62	63	61	61	45,500	61
2016-07-20	61	62	60	61	26,500	61
2016-07-19	61	62	61	61	96,300	61
2016-07-15	62	62	61	61	130,000	61
2016-07-14	62	62	60	61	182,000	61
2016-07-13	63	63	61	62	104,900	62
2016-07-12	62	63	62	63	117,400	63
2016-07-11	60	61	59	61	111,900	61
2016-07-08	61	61	58	59	182,800	59
2016-07-07	62	62	61	61	125,100	61
2016-07-06	62	63	61	62	112,400	62
2016-07-05	65	65	62	63	171,000	63
2016-07-04	66	66	64	64	46,800	64
2016-07-01	65	65	64	64	76,600	64
2016-06-30	66	67	63	64	217,100	64
2016-06-29	64	66	64	65	190,700	65
2016-06-28	60	64	60	64	185,500	64
2016-06-27	58	61	57	60	100,300	60
2016-06-24	64	65	56	58	490,200	58
2016-06-23	62	64	61	64	103,200	64
2016-06-22	63	64	61	63	128,300	63
2016-06-21	62	67	62	63	1,329,000	63
2016-06-20	59	61	58	60	87,500	60
2016-06-17	57	60	57	58	228,100	58
2016-06-16	61	62	57	58	165,400	58
2016-06-15	59	62	59	62	95,700	62
2016-06-14	62	62	59	60	174,100	60
2016-06-13	63	64	61	62	143,200	62
2016-06-10	65	65	64	64	33,500	64
2016-06-09	66	66	64	65	132,100	65
2016-06-08	64	66	64	66	51,500	66
2016-06-07	64	65	64	64	63,600	64
2016-06-06	64	65	64	64	26,800	64
2016-06-03	65	66	64	65	94,400	65
2016-06-02	67	67	65	65	209,300	65
2016-06-01	67	68	66	67	109,100	67
2016-05-31	67	68	66	68	132,700	68
2016-05-30	65	69	65	67	435,700	67
2016-05-27	64	65	64	65	60,100	65
2016-05-26	65	65	63	64	147,400	64
2016-05-25	65	66	64	64	92,000	64
2016-05-24	65	66	63	65	197,000	65
2016-05-23	64	65	64	64	53,100	64
2016-05-20	65	65	64	64	47,100	64
2016-05-19	64	66	64	64	47,100	64
2016-05-18	66	66	64	64	180,600	64
2016-05-17	66	67	66	66	32,400	66
2016-05-16	67	68	66	66	63,800	66
2016-05-13	68	68	66	66	30,400	66
2016-05-12	67	68	66	68	58,200	68
2016-05-11	69	69	67	68	264,500	68
2016-05-10	70	70	68	68	78,900	68
2016-05-09	69	70	68	70	176,400	70
2016-05-06	68	68	67	68	62,400	68
2016-05-02	67	68	66	68	78,700	68
2016-04-28	70	70	67	68	187,500	68
2016-04-27	69	70	68	68	69,600	68
2016-04-26	71	71	69	69	282,000	69
2016-04-25	69	72	69	71	352,500	71
2016-04-22	69	70	68	69	114,600	69
2016-04-21	69	69	68	68	134,000	68
2016-04-20	69	70	68	68	139,600	68
2016-04-19	67	70	67	69	230,200	69
2016-04-18	69	69	66	66	274,400	66
2016-04-15	69	70	68	69	179,800	69
2016-04-14	71	71	69	70	326,600	70
2016-04-13	70	71	68	71	426,800	71
2016-04-12	69	71	68	68	934,200	68
2016-04-11	68	86	67	73	15,616,300	73
2016-04-08	59	63	59	63	166,800	63
2016-04-07	60	62	59	61	61,000	61
2016-04-06	60	61	59	60	132,300	60
2016-04-05	63	64	60	61	164,800	61
2016-04-04	63	64	62	63	49,400	63
2016-04-01	67	67	62	63	281,200	63
2016-03-31	66	67	65	66	56,300	66
2016-03-30	66	67	66	66	24,300	66
2016-03-29	65	67	65	66	131,400	66
2016-03-28	67	67	65	66	48,700	66
2016-03-25	66	67	65	66	110,500	66
2016-03-24	66	67	66	66	60,100	66
2016-03-23	67	68	66	68	64,300	68
2016-03-22	67	68	66	66	139,000	66
2016-03-18	69	69	67	67	128,900	67
2016-03-17	70	72	68	68	737,500	68
2016-03-16	69	73	67	70	1,418,000	70
2016-03-15	67	70	66	67	637,100	67
2016-03-14	68	72	66	66	1,870,100	66
2016-03-11	64	66	63	66	393,800	66
2016-03-10	64	66	62	63	484,900	63
2016-03-09	64	65	62	64	207,900	64
2016-03-08	65	68	64	64	531,300	64
2016-03-07	66	66	64	64	364,800	64
2016-03-04	63	65	62	65	370,700	65
2016-03-03	64	64	62	63	229,000	63
2016-03-02	62	64	61	63	349,800	63
2016-03-01	61	62	60	61	193,400	61
2016-02-29	62	64	61	61	582,700	61
2016-02-26	57	76	56	63	6,276,800	63
2016-02-25	56	58	56	56	134,500	56
2016-02-24	57	57	55	56	109,200	56
2016-02-23	58	59	56	57	159,300	57
2016-02-22	55	57	54	57	213,700	57
2016-02-19	56	56	54	55	36,100	55
2016-02-18	54	56	54	56	63,700	56
2016-02-17	55	56	53	54	178,700	54
2016-02-16	54	56	53	55	158,300	55
2016-02-15	55	55	52	54	177,500	54
2016-02-12	53	54	50	50	446,100	50
2016-02-10	58	60	57	57	242,100	57
2016-02-09	60	61	59	59	118,000	59
2016-02-08	60	62	60	62	73,100	62
2016-02-05	64	65	60	62	286,200	62
2016-02-04	64	66	63	65	212,500	65
2016-02-03	66	66	63	64	203,300	64
2016-02-02	67	69	66	67	194,000	67
2016-02-01	66	67	64	65	231,300	65
2016-01-29	61	63	61	62	179,000	62
2016-01-28	63	63	62	62	45,300	62
2016-01-27	62	63	62	63	73,500	63
2016-01-26	61	62	60	61	102,400	61
2016-01-25	61	63	61	62	268,300	62
2016-01-22	60	61	58	60	330,000	60
2016-01-21	59	61	58	58	332,700	58
2016-01-20	65	66	60	60	264,100	60
2016-01-19	66	66	64	66	80,200	66
2016-01-18	62	66	61	66	230,200	66
2016-01-15	68	69	65	65	499,200	65
2016-01-14	68	69	66	69	218,800	69
2016-01-13	68	71	67	71	131,500	71
2016-01-12	69	69	65	67	264,500	67
2016-01-08	70	71	68	69	206,400	69
2016-01-07	72	73	70	71	150,500	71
2016-01-06	73	74	72	72	103,600	72
2016-01-05	73	73	71	72	133,000	72
2016-01-04	74	75	72	72	137,600	72

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 [2016年度]

6494 (株)NFKホールディングスの時系列データ [2016年度]