6494 (株)NFKホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	110	111	109	110	56,800	110
2022-12-29	108	109	107	109	101,400	109
2022-12-28	109	110	107	109	255,500	109
2022-12-27	110	112	109	109	175,700	109
2022-12-26	111	113	109	109	220,600	109
2022-12-23	117	117	111	111	496,000	111
2022-12-22	115	120	115	117	505,800	117
2022-12-21	112	117	112	116	240,300	116
2022-12-20	115	118	111	111	630,400	111
2022-12-19	114	117	113	115	347,600	115
2022-12-16	110	113	109	112	179,900	112
2022-12-15	113	113	110	111	265,400	111
2022-12-14	108	112	106	110	617,200	110
2022-12-13	108	109	106	107	368,800	107
2022-12-12	109	110	106	107	549,100	107
2022-12-09	115	128	108	108	6,566,900	108
2022-12-08	105	106	104	105	32,600	105
2022-12-07	104	106	104	106	25,600	106
2022-12-06	105	106	104	106	63,100	106
2022-12-05	106	107	105	105	81,100	105
2022-12-02	107	108	106	106	35,600	106
2022-12-01	108	108	107	108	58,700	108
2022-11-30	110	111	108	108	37,600	108
2022-11-29	112	112	109	110	111,700	110
2022-11-28	112	112	110	112	66,200	112
2022-11-25	112	113	110	112	102,900	112
2022-11-24	109	113	108	112	221,200	112
2022-11-22	108	109	107	108	57,900	108
2022-11-21	108	110	108	108	107,600	108
2022-11-18	107	107	105	107	106,400	107
2022-11-17	107	107	106	107	26,000	107
2022-11-16	108	108	107	107	18,600	107
2022-11-15	107	109	107	108	71,400	108
2022-11-14	106	109	106	109	135,900	109
2022-11-11	105	107	104	105	129,300	105
2022-11-10	104	107	104	106	117,500	106
2022-11-09	104	106	103	106	77,400	106
2022-11-08	102	104	102	104	85,700	104
2022-11-07	102	103	102	102	7,100	102
2022-11-04	103	103	101	103	45,400	103
2022-11-02	103	104	102	103	35,000	103
2022-11-01	104	104	103	104	15,500	104
2022-10-31	103	104	103	104	20,700	104
2022-10-28	104	104	102	103	21,100	103
2022-10-27	103	104	103	104	9,800	104
2022-10-26	103	104	102	103	57,400	103
2022-10-25	103	104	103	103	26,600	103
2022-10-24	105	105	102	102	34,600	102
2022-10-21	104	104	103	104	91,900	104
2022-10-20	104	105	104	104	10,800	104
2022-10-19	104	106	104	104	76,700	104
2022-10-18	104	105	104	105	81,100	105
2022-10-17	103	104	103	103	75,200	103
2022-10-14	102	105	102	104	150,700	104
2022-10-13	102	103	101	102	189,500	102
2022-10-12	106	106	104	104	99,200	104
2022-10-11	106	106	105	106	114,000	106
2022-10-07	106	108	106	108	71,100	108
2022-10-06	108	108	107	108	102,300	108
2022-10-05	105	108	104	108	181,200	108
2022-10-04	102	105	102	104	249,200	104
2022-10-03	99	102	98	102	130,800	102
2022-09-30	99	100	99	99	56,200	99
2022-09-29	101	102	99	100	82,000	100
2022-09-28	100	102	98	101	191,100	101
2022-09-27	101	102	100	100	72,100	100
2022-09-26	101	102	100	100	97,800	100
2022-09-22	105	109	101	102	1,224,400	102
2022-09-21	101	101	100	101	161,600	101
2022-09-20	103	104	101	101	163,600	101
2022-09-16	104	105	103	104	146,300	104
2022-09-15	105	105	104	104	106,000	104
2022-09-14	102	105	102	104	111,700	104
2022-09-13	105	106	104	104	121,400	104
2022-09-12	105	106	105	105	105,800	105
2022-09-09	104	105	103	103	70,300	103
2022-09-08	105	105	103	104	199,200	104
2022-09-07	106	106	103	103	126,700	103
2022-09-06	105	106	104	106	68,500	106
2022-09-05	103	105	102	104	172,900	104
2022-09-02	106	107	104	104	271,100	104
2022-09-01	108	109	106	107	172,800	107
2022-08-31	111	112	107	108	650,900	108
2022-08-30	106	116	106	112	2,253,900	112
2022-08-29	105	105	103	105	70,900	105
2022-08-26	106	107	105	105	135,700	105
2022-08-25	105	107	105	105	70,300	105
2022-08-24	106	106	105	105	31,900	105
2022-08-23	105	107	104	106	145,100	106
2022-08-22	106	107	105	106	124,000	106
2022-08-19	108	108	107	107	146,300	107
2022-08-18	108	108	106	108	110,300	108
2022-08-17	108	109	107	109	113,200	109
2022-08-16	104	108	103	108	211,800	108
2022-08-15	103	106	102	104	442,600	104
2022-08-12	108	109	107	108	316,700	108
2022-08-10	106	108	105	105	259,800	105
2022-08-09	108	108	106	106	348,400	106
2022-08-08	110	111	108	108	268,300	108
2022-08-05	111	112	109	109	929,500	109
2022-08-04	110	135	109	111	6,931,400	111
2022-08-03	109	110	107	109	177,600	109
2022-08-02	110	111	108	110	270,300	110
2022-08-01	111	112	110	110	165,700	110
2022-07-29	112	113	111	112	100,800	112
2022-07-28	111	114	111	114	217,700	114
2022-07-27	114	114	111	111	179,700	111
2022-07-26	113	113	110	113	401,200	113
2022-07-25	113	115	112	113	255,000	113
2022-07-22	115	116	113	114	246,000	114
2022-07-21	112	117	112	116	347,900	116
2022-07-20	114	115	111	113	584,300	113
2022-07-19	110	118	109	116	843,400	116
2022-07-15	108	110	106	108	311,300	108
2022-07-14	103	110	103	107	373,000	107
2022-07-13	106	109	104	104	841,400	104
2022-07-12	105	121	105	108	3,018,300	108
2022-07-11	107	107	104	105	564,600	105
2022-07-08	118	118	106	106	2,225,900	106
2022-07-07	138	141	113	115	8,161,300	115
2022-07-06	107	128	106	128	5,931,300	128
2022-07-05	101	101	96	98	513,100	98
2022-07-04	107	111	100	100	1,321,500	100
2022-07-01	100	119	100	107	5,172,800	107
2022-06-30	96	97	95	96	33,000	96
2022-06-29	98	99	96	96	72,600	96
2022-06-28	98	99	98	98	15,800	98
2022-06-27	96	98	96	98	47,100	98
2022-06-24	95	96	94	96	47,900	96
2022-06-23	95	95	93	95	36,500	95
2022-06-22	97	97	92	94	85,400	94
2022-06-21	92	96	92	95	59,200	95
2022-06-20	94	95	92	92	66,900	92
2022-06-17	95	95	93	94	37,100	94
2022-06-16	97	98	95	96	58,300	96
2022-06-15	97	98	96	96	56,600	96
2022-06-14	94	98	94	97	91,200	97
2022-06-13	97	99	95	96	161,500	96
2022-06-10	102	102	99	99	159,700	99
2022-06-09	102	104	101	103	75,300	103
2022-06-08	104	104	101	103	190,400	103
2022-06-07	102	108	101	103	534,700	103
2022-06-06	100	102	100	102	94,200	102
2022-06-03	101	102	100	101	94,000	101
2022-06-02	100	102	100	101	163,200	101
2022-06-01	96	100	96	99	94,900	99
2022-05-31	98	105	96	97	706,700	97
2022-05-30	99	99	95	96	168,800	96
2022-05-27	94	98	94	97	275,500	97
2022-05-26	93	94	92	94	133,400	94
2022-05-25	93	93	91	92	231,100	92
2022-05-24	98	99	93	94	846,600	94
2022-05-23	91	114	91	100	4,407,900	100
2022-05-20	87	94	87	91	506,000	91
2022-05-19	86	87	84	87	81,200	87
2022-05-18	85	89	85	89	72,400	89
2022-05-17	84	86	83	85	73,000	85
2022-05-16	84	85	84	84	14,000	84
2022-05-13	84	85	83	85	33,800	85
2022-05-12	85	85	83	84	81,700	84
2022-05-11	86	86	85	86	30,600	86
2022-05-10	86	87	85	87	40,200	87
2022-05-09	87	87	86	87	24,100	87
2022-05-06	88	88	86	88	28,400	88
2022-05-02	87	88	86	88	17,600	88
2022-04-28	86	88	86	88	29,200	88
2022-04-27	87	87	85	86	81,300	86
2022-04-26	87	88	86	88	30,500	88
2022-04-25	88	88	86	86	52,600	86
2022-04-22	91	91	88	89	75,700	89
2022-04-21	94	95	91	91	179,900	91
2022-04-20	97	97	95	95	53,100	95
2022-04-19	96	99	95	97	138,500	97
2022-04-18	96	96	93	95	94,100	95
2022-04-15	98	98	95	96	204,900	96
2022-04-14	94	99	94	99	205,800	99
2022-04-13	92	94	92	94	52,800	94
2022-04-12	92	93	91	93	76,700	93
2022-04-11	91	93	91	92	57,000	92
2022-04-08	91	92	91	92	58,100	92
2022-04-07	91	92	91	92	46,800	92
2022-04-06	91	92	91	92	41,300	92
2022-04-05	91	92	90	92	46,600	92
2022-04-04	89	91	89	91	54,300	91
2022-04-01	89	91	89	91	59,400	91
2022-03-31	88	90	88	90	115,800	90
2022-03-30	86	88	86	88	65,300	88
2022-03-29	86	87	86	86	42,100	86
2022-03-28	86	86	84	86	35,300	86
2022-03-25	88	88	85	85	161,200	85
2022-03-24	87	90	85	87	159,100	87
2022-03-23	91	91	87	88	342,900	88
2022-03-22	87	91	86	90	246,700	90
2022-03-18	84	87	84	86	54,900	86
2022-03-17	85	85	84	84	92,800	84
2022-03-16	84	84	83	84	28,200	84
2022-03-15	85	85	84	84	51,700	84
2022-03-14	81	86	80	84	178,300	84
2022-03-11	81	82	80	80	75,800	80
2022-03-10	80	81	80	80	61,600	80
2022-03-09	78	80	77	79	116,400	79
2022-03-08	78	81	77	79	63,100	79
2022-03-07	81	81	78	79	115,900	79
2022-03-04	85	85	81	82	136,800	82
2022-03-03	85	86	84	85	44,300	85
2022-03-02	84	85	83	84	46,800	84
2022-03-01	85	86	82	86	100,300	86
2022-02-28	81	85	81	85	124,200	85
2022-02-25	79	84	79	82	187,700	82
2022-02-24	84	84	77	78	238,800	78
2022-02-22	84	87	83	84	262,700	84
2022-02-21	85	86	84	86	74,400	86
2022-02-18	87	87	85	86	136,100	86
2022-02-17	88	92	87	88	354,800	88
2022-02-16	87	89	87	87	75,000	87
2022-02-15	89	90	87	87	226,900	87
2022-02-14	91	92	89	90	85,400	90
2022-02-10	91	93	91	93	88,800	93
2022-02-09	90	92	89	92	42,300	92
2022-02-08	91	92	89	89	34,300	89
2022-02-07	91	91	90	90	24,200	90
2022-02-04	90	91	90	91	5,400	91
2022-02-03	93	93	91	91	57,500	91
2022-02-02	92	94	91	93	75,000	93
2022-02-01	90	92	90	91	50,100	91
2022-01-31	89	91	87	91	90,000	91
2022-01-28	89	90	88	90	47,400	90
2022-01-27	92	93	88	88	137,200	88
2022-01-26	91	92	89	92	74,400	92
2022-01-25	95	95	90	92	113,900	92
2022-01-24	95	95	92	95	104,100	95
2022-01-21	96	96	94	95	49,600	95
2022-01-20	96	97	94	97	95,700	97
2022-01-19	99	100	95	97	210,200	97
2022-01-18	100	101	99	99	23,800	99
2022-01-17	101	102	100	100	78,000	100
2022-01-14	105	105	102	103	95,400	103
2022-01-13	103	108	103	106	453,100	106
2022-01-12	100	106	100	103	330,400	103
2022-01-11	99	100	99	99	26,300	99
2022-01-07	100	101	98	99	128,900	99
2022-01-06	100	101	100	100	24,600	100
2022-01-05	102	102	100	102	85,700	102
2022-01-04	100	102	100	102	69,700	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 [2022年度]

6494 (株)NFKホールディングスの時系列データ [2022年度]