6494 (株)NFKホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	99	100	99	99	42,300	99
2021-12-29	98	100	98	100	79,800	100
2021-12-28	98	99	98	98	116,600	98
2021-12-27	99	99	98	98	119,500	98
2021-12-24	99	100	98	100	228,200	100
2021-12-23	98	100	98	100	60,600	100
2021-12-22	98	100	98	98	99,600	98
2021-12-21	98	99	98	98	129,700	98
2021-12-20	101	101	98	98	280,700	98
2021-12-17	101	101	100	100	154,600	100
2021-12-16	100	104	100	102	292,700	102
2021-12-15	100	102	99	100	203,900	100
2021-12-14	101	101	100	101	63,300	101
2021-12-13	103	103	101	101	51,700	101
2021-12-10	104	104	102	102	76,900	102
2021-12-09	104	105	104	105	51,100	105
2021-12-08	105	106	104	105	101,200	105
2021-12-07	103	105	102	105	124,900	105
2021-12-06	102	104	102	103	68,300	103
2021-12-03	102	104	100	104	109,600	104
2021-12-02	100	102	100	101	192,600	101
2021-12-01	100	103	99	102	141,400	102
2021-11-30	104	106	101	101	191,800	101
2021-11-29	103	105	103	104	213,200	104
2021-11-26	106	106	104	105	196,000	105
2021-11-25	105	106	104	106	247,400	106
2021-11-24	105	106	104	104	166,600	104
2021-11-22	106	106	105	106	60,800	106
2021-11-19	105	106	104	106	95,700	106
2021-11-18	106	107	104	105	96,300	105
2021-11-17	107	107	105	106	149,200	106
2021-11-16	108	109	107	107	70,400	107
2021-11-15	109	110	107	110	105,300	110
2021-11-12	107	110	107	109	85,400	109
2021-11-11	109	109	107	108	134,500	108
2021-11-10	110	111	109	110	79,300	110
2021-11-09	110	113	110	110	101,300	110
2021-11-08	110	112	109	112	147,800	112
2021-11-05	112	112	110	111	117,600	111
2021-11-04	106	112	106	112	256,600	112
2021-11-02	107	107	106	107	35,200	107
2021-11-01	107	107	106	107	30,500	107
2021-10-29	106	107	105	105	60,500	105
2021-10-28	104	106	104	105	69,100	105
2021-10-27	107	107	104	105	101,900	105
2021-10-26	106	107	106	107	86,600	107
2021-10-25	106	107	106	107	37,300	107
2021-10-22	105	108	105	108	74,800	108
2021-10-21	107	108	105	107	95,200	107
2021-10-20	109	109	106	106	161,100	106
2021-10-19	107	110	107	110	130,700	110
2021-10-18	108	108	107	107	119,800	107
2021-10-15	105	108	105	107	161,600	107
2021-10-14	105	106	105	105	173,200	105
2021-10-13	105	106	104	104	258,300	104
2021-10-12	106	107	105	106	192,900	106
2021-10-11	104	106	103	105	451,200	105
2021-10-08	102	104	101	103	245,800	103
2021-10-07	100	103	99	101	257,900	101
2021-10-06	101	104	98	99	305,800	99
2021-10-05	100	102	96	100	607,000	100
2021-10-04	104	104	100	100	430,800	100
2021-10-01	104	104	101	104	427,500	104
2021-09-30	105	105	103	104	242,700	104
2021-09-29	104	106	103	105	323,200	105
2021-09-28	106	106	104	104	254,800	104
2021-09-27	109	109	105	105	236,900	105
2021-09-24	107	108	106	108	194,400	108
2021-09-22	107	108	104	105	530,900	105
2021-09-21	106	109	105	107	397,000	107
2021-09-17	111	113	111	111	133,900	111
2021-09-16	116	116	111	111	446,600	111
2021-09-15	118	119	115	116	373,500	116
2021-09-14	121	121	118	118	194,900	118
2021-09-13	121	122	119	121	361,800	121
2021-09-10	119	123	119	122	470,500	122
2021-09-09	119	120	118	119	146,900	119
2021-09-08	118	121	115	121	586,900	121
2021-09-07	115	120	115	119	406,300	119
2021-09-06	115	116	113	116	223,900	116
2021-09-03	115	115	113	114	143,000	114
2021-09-02	117	117	113	114	224,600	114
2021-09-01	117	118	115	115	518,900	115
2021-08-31	117	119	116	117	187,400	117
2021-08-30	116	119	115	117	457,100	117
2021-08-27	112	118	112	117	725,200	117
2021-08-26	130	130	114	115	3,869,500	115
2021-08-25	109	120	107	117	2,897,400	117
2021-08-24	106	109	106	107	88,900	107
2021-08-23	105	110	104	106	453,000	106
2021-08-20	107	108	104	104	368,600	104
2021-08-19	108	110	107	108	220,800	108
2021-08-18	105	111	102	111	367,900	111
2021-08-17	110	110	104	104	613,100	104
2021-08-16	114	114	108	110	509,000	110
2021-08-13	115	116	114	115	120,400	115
2021-08-12	116	116	115	115	136,800	115
2021-08-11	115	116	114	116	49,900	116
2021-08-10	112	115	112	115	175,300	115
2021-08-06	115	116	112	114	365,100	114
2021-08-05	116	118	115	115	191,200	115
2021-08-04	118	118	115	115	269,800	115
2021-08-03	117	119	117	118	100,500	118
2021-08-02	117	118	116	117	130,400	117
2021-07-30	120	120	117	118	147,900	118
2021-07-29	120	120	118	120	94,900	120
2021-07-28	122	122	119	120	77,900	120
2021-07-27	120	122	119	122	206,100	122
2021-07-26	120	122	119	119	119,100	119
2021-07-21	120	122	119	119	142,800	119
2021-07-20	120	122	119	119	213,000	119
2021-07-19	123	124	119	121	289,200	121
2021-07-16	122	125	122	125	94,100	125
2021-07-15	128	128	122	123	381,300	123
2021-07-14	125	130	125	126	610,200	126
2021-07-13	121	126	120	124	589,700	124
2021-07-12	119	122	119	120	343,200	120
2021-07-09	116	119	116	119	506,400	119
2021-07-08	119	119	117	118	199,700	118
2021-07-07	117	120	116	118	232,900	118
2021-07-06	121	122	118	118	208,900	118
2021-07-05	122	122	118	122	434,000	122
2021-07-02	118	124	117	121	383,500	121
2021-07-01	118	119	115	118	483,300	118
2021-06-30	122	123	117	117	731,600	117
2021-06-29	123	124	120	121	721,200	121
2021-06-28	124	129	124	124	512,200	124
2021-06-25	125	128	123	125	819,300	125
2021-06-24	136	139	125	126	2,236,800	126
2021-06-23	136	144	131	138	1,767,700	138
2021-06-22	149	155	132	139	4,844,300	139
2021-06-21	146	155	140	149	4,333,500	149
2021-06-18	139	155	138	155	5,889,000	155
2021-06-17	132	136	130	135	1,605,900	135
2021-06-16	127	132	125	131	1,208,600	131
2021-06-15	118	127	117	127	855,100	127
2021-06-14	115	120	114	119	429,700	119
2021-06-11	116	118	112	116	426,700	116
2021-06-10	111	118	111	117	611,600	117
2021-06-09	109	112	108	111	270,800	111
2021-06-08	111	111	108	110	212,100	110
2021-06-07	111	111	110	110	145,900	110
2021-06-04	112	112	110	110	98,500	110
2021-06-03	112	113	111	111	98,900	111
2021-06-02	112	113	111	111	119,600	111
2021-06-01	113	113	111	111	86,000	111
2021-05-31	115	118	110	112	612,800	112
2021-05-28	111	115	111	114	196,200	114
2021-05-27	113	114	111	111	102,500	111
2021-05-26	114	114	112	113	105,900	113
2021-05-25	110	114	109	113	167,700	113
2021-05-24	110	111	108	109	141,000	109
2021-05-21	108	110	107	110	105,100	110
2021-05-20	108	108	106	108	107,800	108
2021-05-19	107	108	107	107	41,100	107
2021-05-18	107	109	106	107	139,000	107
2021-05-17	112	112	107	108	232,300	108
2021-05-14	109	112	108	111	212,400	111
2021-05-13	107	109	106	108	59,900	108
2021-05-12	110	111	107	109	208,400	109
2021-05-11	112	112	111	111	19,900	111
2021-05-10	112	112	111	112	42,500	112
2021-05-07	110	112	110	112	44,100	112
2021-05-06	111	111	109	111	70,300	111
2021-04-30	112	113	109	110	176,400	110
2021-04-28	113	114	112	112	138,000	112
2021-04-27	113	116	113	113	139,300	113
2021-04-26	113	114	112	112	99,500	112
2021-04-23	112	114	112	113	48,100	113
2021-04-22	112	114	111	112	88,600	112
2021-04-21	114	114	110	110	219,400	110
2021-04-20	116	117	113	114	134,700	114
2021-04-19	114	116	112	114	159,000	114
2021-04-16	117	117	113	114	264,900	114
2021-04-15	117	118	116	117	60,800	117
2021-04-14	118	119	117	117	92,400	117
2021-04-13	118	120	117	120	69,600	120
2021-04-12	119	120	117	118	79,300	118
2021-04-09	117	120	117	120	75,200	120
2021-04-08	121	121	116	117	322,000	117
2021-04-07	122	124	121	121	110,600	121
2021-04-06	126	126	122	122	239,100	122
2021-04-05	126	126	125	125	53,300	125
2021-04-02	126	127	125	127	81,600	127
2021-04-01	125	127	125	125	71,000	125
2021-03-31	126	127	125	126	34,600	126
2021-03-30	127	128	122	127	233,300	127
2021-03-29	130	131	126	128	249,000	128
2021-03-26	128	129	126	129	131,900	129
2021-03-25	124	128	124	128	114,700	128
2021-03-24	128	128	124	124	385,300	124
2021-03-23	133	134	129	129	272,700	129
2021-03-22	133	133	130	132	149,600	132
2021-03-19	135	135	132	132	178,000	132
2021-03-18	133	135	132	135	152,000	135
2021-03-17	131	134	129	133	230,000	133
2021-03-16	133	134	129	130	410,900	130
2021-03-15	129	134	129	133	246,000	133
2021-03-12	131	131	128	128	236,600	128
2021-03-11	127	131	125	131	261,900	131
2021-03-10	127	127	125	126	91,100	126
2021-03-09	124	127	124	126	164,900	126
2021-03-08	130	130	124	124	671,600	124
2021-03-05	128	130	123	130	566,000	130
2021-03-04	133	133	126	128	644,200	128
2021-03-03	130	135	130	133	324,200	133
2021-03-02	138	139	130	131	1,155,600	131
2021-03-01	133	138	132	138	391,600	138
2021-02-26	131	134	128	130	642,700	130
2021-02-25	130	138	130	133	975,000	133
2021-02-24	130	131	129	129	349,100	129
2021-02-22	122	132	121	132	855,300	132
2021-02-19	127	127	121	122	556,200	122
2021-02-18	128	131	124	129	717,700	129
2021-02-17	130	133	125	129	1,110,500	129
2021-02-16	121	129	120	128	1,129,200	128
2021-02-15	122	123	120	121	392,800	121
2021-02-12	125	127	120	123	1,350,600	123
2021-02-10	118	120	115	117	559,800	117
2021-02-09	117	119	115	118	506,000	118
2021-02-08	114	116	112	115	262,300	115
2021-02-05	113	115	111	115	322,600	115
2021-02-04	112	113	111	112	88,400	112
2021-02-03	114	114	111	112	191,000	112
2021-02-02	108	114	108	114	213,000	114
2021-02-01	106	110	105	109	296,300	109
2021-01-29	112	113	105	106	589,700	106
2021-01-28	107	113	107	112	247,500	112
2021-01-27	113	114	110	111	279,800	111
2021-01-26	116	117	111	113	510,800	113
2021-01-25	115	117	114	115	298,800	115
2021-01-22	118	118	115	115	395,300	115
2021-01-21	123	123	116	118	655,800	118
2021-01-20	123	126	119	119	599,100	119
2021-01-19	118	126	118	124	872,300	124
2021-01-18	113	122	113	119	612,200	119
2021-01-15	118	119	113	114	843,000	114
2021-01-14	117	124	116	120	871,300	120
2021-01-13	119	142	117	119	5,655,100	119
2021-01-12	123	123	116	119	1,062,800	119
2021-01-08	112	122	109	122	1,154,800	122
2021-01-07	111	114	110	112	391,300	112
2021-01-06	112	115	109	110	796,000	110
2021-01-05	100	109	100	109	701,500	109
2021-01-04	103	104	99	102	671,100	102

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 [2021年度]

6494 (株)NFKホールディングスの時系列データ [2021年度]