6494 (株)NFKホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	128	128	123	124	2,580,100	124
2017-12-28	129	131	127	127	1,875,600	127
2017-12-27	127	132	126	128	4,442,600	128
2017-12-26	115	124	115	123	2,844,400	123
2017-12-25	113	118	112	116	1,042,200	116
2017-12-22	116	116	112	113	991,500	113
2017-12-21	112	117	112	115	977,200	115
2017-12-20	118	119	111	112	1,426,700	112
2017-12-19	116	119	115	119	1,001,700	119
2017-12-18	116	118	115	117	766,200	117
2017-12-15	118	119	112	116	3,752,100	116
2017-12-14	116	122	115	119	4,218,500	119
2017-12-13	124	124	113	115	4,012,700	115
2017-12-12	125	131	121	126	9,167,000	126
2017-12-11	113	129	112	128	7,004,300	128
2017-12-08	119	122	112	113	4,775,200	113
2017-12-07	112	118	108	117	7,815,600	117
2017-12-06	110	121	105	107	7,910,500	107
2017-12-05	103	107	102	105	1,320,500	105
2017-12-04	107	108	104	105	999,300	105
2017-12-01	114	117	105	107	3,759,500	107
2017-11-30	109	120	106	113	9,723,900	113
2017-11-29	100	123	98	110	14,935,400	110
2017-11-28	97	99	95	99	1,196,600	99
2017-11-27	94	98	93	97	2,670,800	97
2017-11-24	90	94	90	93	1,126,300	93
2017-11-22	91	92	90	91	1,006,600	91
2017-11-21	90	92	89	92	753,600	92
2017-11-20	90	91	89	90	694,200	90
2017-11-17	89	92	88	89	821,400	89
2017-11-16	87	89	87	89	711,500	89
2017-11-15	89	90	87	87	1,490,400	87
2017-11-13	89	90	88	88	206,500	88
2017-11-10	90	92	88	89	465,800	89
2017-11-09	92	92	89	90	360,600	90
2017-11-08	88	92	88	92	722,500	92
2017-11-07	88	89	87	88	246,300	88
2017-11-06	89	90	88	89	197,900	89
2017-11-02	88	90	87	88	1,006,200	88
2017-11-01	91	91	88	88	780,400	88
2017-10-31	90	93	90	90	522,900	90
2017-10-30	91	93	90	91	566,500	91
2017-10-27	90	92	88	90	1,143,200	90
2017-10-26	88	90	88	89	479,100	89
2017-10-25	90	90	87	88	808,600	88
2017-10-24	90	91	89	90	452,100	90
2017-10-23	88	91	87	90	2,279,200	90
2017-10-20	94	98	87	88	5,452,700	88
2017-10-19	91	104	91	94	13,647,700	94
2017-10-18	90	93	88	91	1,721,300	91
2017-10-17	88	91	88	90	1,234,800	90
2017-10-16	87	91	84	87	2,931,900	87
2017-10-13	89	89	86	86	802,400	86
2017-10-12	85	89	85	89	1,069,900	89
2017-10-11	85	86	84	85	296,700	85
2017-10-10	82	87	82	84	929,100	84
2017-10-06	81	83	81	82	308,700	82
2017-10-05	83	84	81	81	467,600	81
2017-10-04	85	87	83	84	597,200	84
2017-10-03	86	87	84	85	439,800	85
2017-10-02	84	87	83	86	1,333,200	86
2017-09-29	83	85	81	83	741,700	83
2017-09-28	82	87	80	82	2,329,400	82
2017-09-27	78	80	77	79	473,600	79
2017-09-26	79	79	77	77	346,800	77
2017-09-25	80	81	78	79	981,400	79
2017-09-22	78	93	78	80	11,725,200	80
2017-09-21	76	77	75	75	127,700	75
2017-09-20	76	77	75	76	332,500	76
2017-09-19	77	77	75	76	303,500	76
2017-09-15	79	80	76	76	405,400	76
2017-09-14	76	80	75	78	1,010,200	78
2017-09-13	75	81	73	76	1,968,100	76
2017-09-12	68	78	68	74	2,632,100	74
2017-09-11	67	68	67	67	16,700	67
2017-09-08	67	69	66	67	443,500	67
2017-09-07	69	69	68	68	118,000	68
2017-09-06	66	69	66	68	229,900	68
2017-09-05	69	70	66	66	548,300	66
2017-09-04	71	71	69	69	248,300	69
2017-09-01	73	73	71	72	202,300	72
2017-08-31	72	73	71	72	120,000	72
2017-08-30	72	73	72	72	37,300	72
2017-08-29	72	73	72	73	21,900	73
2017-08-28	73	73	71	73	174,300	73
2017-08-25	72	72	71	72	82,400	72
2017-08-24	71	73	71	71	112,400	71
2017-08-23	72	73	71	71	57,700	71
2017-08-22	71	73	71	72	114,000	72
2017-08-21	72	72	71	72	105,900	72
2017-08-18	71	73	71	73	118,300	73
2017-08-17	73	73	72	72	41,600	72
2017-08-16	71	73	71	73	122,000	73
2017-08-15	72	73	71	71	160,400	71
2017-08-14	76	76	68	71	954,300	71
2017-08-10	78	79	77	77	116,900	77
2017-08-09	78	79	77	79	205,700	79
2017-08-08	79	79	77	78	111,600	78
2017-08-07	79	80	77	78	244,500	78
2017-08-04	78	79	77	78	180,000	78
2017-08-03	80	81	78	79	156,100	79
2017-08-02	79	81	79	80	139,400	80
2017-08-01	82	82	78	79	528,200	79
2017-07-31	83	84	81	81	303,300	81
2017-07-28	89	89	83	83	1,096,200	83
2017-07-27	92	93	88	88	583,900	88
2017-07-26	89	95	87	92	2,317,500	92
2017-07-25	93	94	87	89	1,270,900	89
2017-07-24	85	96	83	93	6,147,800	93
2017-07-21	81	90	80	86	4,045,900	86
2017-07-20	78	81	78	81	518,100	81
2017-07-19	78	78	76	77	184,200	77
2017-07-18	78	83	77	78	1,013,400	78
2017-07-14	79	79	77	77	246,100	77
2017-07-13	79	81	77	80	583,700	80
2017-07-12	77	79	76	79	274,200	79
2017-07-11	76	78	75	76	369,800	76
2017-07-10	75	76	74	76	166,800	76
2017-07-07	74	75	74	74	71,200	74
2017-07-06	76	77	73	73	204,100	73
2017-07-05	73	77	73	76	280,300	76
2017-07-04	77	77	73	73	454,200	73
2017-07-03	75	78	75	76	275,100	76
2017-06-30	75	75	73	75	200,800	75
2017-06-29	77	78	74	76	653,600	76
2017-06-28	73	82	73	79	2,555,700	79
2017-06-27	73	74	72	73	244,200	73
2017-06-26	70	73	70	73	279,900	73
2017-06-23	73	73	70	70	152,100	70
2017-06-22	72	73	72	72	143,800	72
2017-06-21	72	72	70	72	292,900	72
2017-06-20	74	74	72	73	298,100	73
2017-06-19	71	74	71	74	302,200	74
2017-06-16	73	74	70	71	967,000	71
2017-06-15	69	76	69	75	2,188,200	75
2017-06-14	69	70	68	68	189,100	68
2017-06-13	67	70	67	68	233,000	68
2017-06-12	67	68	66	68	56,900	68
2017-06-09	67	67	66	67	86,400	67
2017-06-08	67	68	66	67	37,600	67
2017-06-07	67	68	67	68	61,600	68
2017-06-06	67	68	67	68	79,000	68
2017-06-05	67	68	67	68	35,400	68
2017-06-02	68	68	67	68	48,800	68
2017-06-01	67	68	67	67	75,100	67
2017-05-31	66	67	66	67	20,900	67
2017-05-30	67	67	66	67	49,000	67
2017-05-29	66	67	66	67	33,300	67
2017-05-26	67	67	66	66	28,000	66
2017-05-25	67	68	66	67	60,600	67
2017-05-24	66	68	66	68	121,900	68
2017-05-23	66	67	66	67	15,900	67
2017-05-22	66	67	65	67	107,700	67
2017-05-19	66	67	65	65	73,700	65
2017-05-18	65	67	65	66	164,300	66
2017-05-17	66	67	65	65	32,700	65
2017-05-16	66	66	65	66	23,900	66
2017-05-15	65	66	65	66	52,500	66
2017-05-12	67	67	65	66	76,500	66
2017-05-11	67	67	66	67	15,900	67
2017-05-10	66	67	66	66	16,600	66
2017-05-09	67	67	65	67	18,900	67
2017-05-08	66	67	65	67	25,400	67
2017-05-02	66	67	65	65	56,400	65
2017-05-01	66	66	65	66	45,300	66
2017-04-28	65	66	64	66	56,800	66
2017-04-27	65	65	64	65	47,100	65
2017-04-26	64	65	64	65	13,700	65
2017-04-25	64	65	64	64	21,000	64
2017-04-24	65	65	64	64	30,100	64
2017-04-21	65	65	64	65	38,300	65
2017-04-20	64	65	64	64	80,300	64
2017-04-19	63	64	63	64	36,100	64
2017-04-18	63	64	63	64	9,500	64
2017-04-17	63	64	63	64	33,700	64
2017-04-14	64	64	63	64	4,200	64
2017-04-13	63	64	62	63	117,800	63
2017-04-12	65	66	64	66	144,300	66
2017-04-11	67	68	66	66	127,500	66
2017-04-10	67	68	66	66	55,400	66
2017-04-07	66	68	66	67	65,600	67
2017-04-06	68	69	66	67	257,800	67
2017-04-05	68	69	68	68	28,700	68
2017-04-04	69	69	68	69	43,100	69
2017-04-03	70	70	68	69	46,400	69
2017-03-31	70	70	68	68	32,000	68
2017-03-30	69	70	68	69	27,800	69
2017-03-29	69	69	68	69	92,700	69
2017-03-28	68	69	68	68	281,300	68
2017-03-27	70	70	68	68	103,400	68
2017-03-24	68	70	68	69	115,300	69
2017-03-23	69	69	68	68	28,300	68
2017-03-22	68	69	68	68	205,800	68
2017-03-21	69	70	68	68	58,200	68
2017-03-17	70	70	69	69	151,300	69
2017-03-16	69	71	69	69	407,500	69
2017-03-15	68	70	68	68	118,600	68
2017-03-14	69	69	68	68	112,700	68
2017-03-13	69	70	68	69	45,200	69
2017-03-10	69	70	68	68	69,400	68
2017-03-09	69	70	68	69	425,300	69
2017-03-08	69	69	68	69	49,700	69
2017-03-07	69	70	68	68	194,100	68
2017-03-06	69	70	68	68	271,700	68
2017-03-03	68	70	68	69	42,800	69
2017-03-02	69	70	68	68	48,300	68
2017-03-01	70	70	68	69	64,200	69
2017-02-28	70	70	68	70	157,100	70
2017-02-27	69	70	69	69	23,100	69
2017-02-24	70	70	69	69	81,200	69
2017-02-23	70	71	69	69	237,700	69
2017-02-22	69	70	69	69	57,800	69
2017-02-21	68	70	68	69	37,700	69
2017-02-20	69	69	68	68	95,900	68
2017-02-17	69	70	68	68	70,300	68
2017-02-16	69	70	68	68	117,900	68
2017-02-15	70	70	69	69	33,700	69
2017-02-14	70	71	68	69	563,500	69
2017-02-13	72	73	71	73	137,000	73
2017-02-10	72	73	71	72	49,800	72
2017-02-09	71	72	71	71	95,400	71
2017-02-08	72	72	71	72	122,900	72
2017-02-07	71	73	70	71	545,500	71
2017-02-06	70	71	70	70	39,100	70
2017-02-03	70	71	69	71	145,900	71
2017-02-02	70	71	70	70	42,700	70
2017-02-01	70	71	69	71	122,600	71
2017-01-31	70	71	70	70	64,800	70
2017-01-30	71	71	70	70	79,300	70
2017-01-27	71	72	70	71	39,800	71
2017-01-26	71	71	70	71	64,600	71
2017-01-25	70	71	69	71	89,100	71
2017-01-24	70	71	69	70	64,500	70
2017-01-23	71	71	70	70	99,800	70
2017-01-20	71	72	70	71	118,100	71
2017-01-19	70	73	70	71	617,300	71
2017-01-18	69	70	69	70	65,600	70
2017-01-17	69	71	68	69	288,400	69
2017-01-16	69	69	69	69	29,200	69
2017-01-13	69	70	68	69	76,400	69
2017-01-12	69	70	69	69	129,600	69
2017-01-11	70	70	69	69	67,200	69
2017-01-10	70	71	69	70	135,500	70
2017-01-06	70	70	69	70	61,600	70
2017-01-05	70	70	69	70	79,800	70
2017-01-04	69	70	68	70	90,900	70

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 [2017年度]

6494 (株)NFKホールディングスの時系列データ [2017年度]