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
2022-12-3011011110911056,800110
2022-12-29108109107109101,400109
2022-12-28109110107109255,500109
2022-12-27110112109109175,700109
2022-12-26111113109109220,600109
2022-12-23117117111111496,000111
2022-12-22115120115117505,800117
2022-12-21112117112116240,300116
2022-12-20115118111111630,400111
2022-12-19114117113115347,600115
2022-12-16110113109112179,900112
2022-12-15113113110111265,400111
2022-12-14108112106110617,200110
2022-12-13108109106107368,800107
2022-12-12109110106107549,100107
2022-12-091151281081086,566,900108
2022-12-0810510610410532,600105
2022-12-0710410610410625,600106
2022-12-0610510610410663,100106
2022-12-0510610710510581,100105
2022-12-0210710810610635,600106
2022-12-0110810810710858,700108
2022-11-3011011110810837,600108
2022-11-29112112109110111,700110
2022-11-2811211211011266,200112
2022-11-25112113110112102,900112
2022-11-24109113108112221,200112
2022-11-2210810910710857,900108
2022-11-21108110108108107,600108
2022-11-18107107105107106,400107
2022-11-1710710710610726,000107
2022-11-1610810810710718,600107
2022-11-1510710910710871,400108
2022-11-14106109106109135,900109
2022-11-11105107104105129,300105
2022-11-10104107104106117,500106
2022-11-0910410610310677,400106
2022-11-0810210410210485,700104
2022-11-071021031021027,100102
2022-11-0410310310110345,400103
2022-11-0210310410210335,000103
2022-11-0110410410310415,500104
2022-10-3110310410310420,700104
2022-10-2810410410210321,100103
2022-10-271031041031049,800104
2022-10-2610310410210357,400103
2022-10-2510310410310326,600103
2022-10-2410510510210234,600102
2022-10-2110410410310491,900104
2022-10-2010410510410410,800104
2022-10-1910410610410476,700104
2022-10-1810410510410581,100105
2022-10-1710310410310375,200103
2022-10-14102105102104150,700104
2022-10-13102103101102189,500102
2022-10-1210610610410499,200104
2022-10-11106106105106114,000106
2022-10-0710610810610871,100108
2022-10-06108108107108102,300108
2022-10-05105108104108181,200108
2022-10-04102105102104249,200104
2022-10-039910298102130,800102
2022-09-3099100999956,20099
2022-09-291011029910082,000100
2022-09-2810010298101191,100101
2022-09-2710110210010072,100100
2022-09-2610110210010097,800100
2022-09-221051091011021,224,400102
2022-09-21101101100101161,600101
2022-09-20103104101101163,600101
2022-09-16104105103104146,300104
2022-09-15105105104104106,000104
2022-09-14102105102104111,700104
2022-09-13105106104104121,400104
2022-09-12105106105105105,800105
2022-09-0910410510310370,300103
2022-09-08105105103104199,200104
2022-09-07106106103103126,700103
2022-09-0610510610410668,500106
2022-09-05103105102104172,900104
2022-09-02106107104104271,100104
2022-09-01108109106107172,800107
2022-08-31111112107108650,900108
2022-08-301061161061122,253,900112
2022-08-2910510510310570,900105
2022-08-26106107105105135,700105
2022-08-2510510710510570,300105
2022-08-2410610610510531,900105
2022-08-23105107104106145,100106
2022-08-22106107105106124,000106
2022-08-19108108107107146,300107
2022-08-18108108106108110,300108
2022-08-17108109107109113,200109
2022-08-16104108103108211,800108
2022-08-15103106102104442,600104
2022-08-12108109107108316,700108
2022-08-10106108105105259,800105
2022-08-09108108106106348,400106
2022-08-08110111108108268,300108
2022-08-05111112109109929,500109
2022-08-041101351091116,931,400111
2022-08-03109110107109177,600109
2022-08-02110111108110270,300110
2022-08-01111112110110165,700110
2022-07-29112113111112100,800112
2022-07-28111114111114217,700114
2022-07-27114114111111179,700111
2022-07-26113113110113401,200113
2022-07-25113115112113255,000113
2022-07-22115116113114246,000114
2022-07-21112117112116347,900116
2022-07-20114115111113584,300113
2022-07-19110118109116843,400116
2022-07-15108110106108311,300108
2022-07-14103110103107373,000107
2022-07-13106109104104841,400104
2022-07-121051211051083,018,300108
2022-07-11107107104105564,600105
2022-07-081181181061062,225,900106
2022-07-071381411131158,161,300115
2022-07-061071281061285,931,300128
2022-07-051011019698513,10098
2022-07-041071111001001,321,500100
2022-07-011001191001075,172,800107
2022-06-309697959633,00096
2022-06-299899969672,60096
2022-06-289899989815,80098
2022-06-279698969847,10098
2022-06-249596949647,90096
2022-06-239595939536,50095
2022-06-229797929485,40094
2022-06-219296929559,20095
2022-06-209495929266,90092
2022-06-179595939437,10094
2022-06-169798959658,30096
2022-06-159798969656,60096
2022-06-149498949791,20097
2022-06-1397999596161,50096
2022-06-101021029999159,70099
2022-06-0910210410110375,300103
2022-06-08104104101103190,400103
2022-06-07102108101103534,700103
2022-06-0610010210010294,200102
2022-06-0310110210010194,000101
2022-06-02100102100101163,200101
2022-06-0196100969994,90099
2022-05-31981059697706,70097
2022-05-3099999596168,80096
2022-05-2794989497275,50097
2022-05-2693949294133,40094
2022-05-2593939192231,10092
2022-05-2498999394846,60094
2022-05-2391114911004,407,900100
2022-05-2087948791506,00091
2022-05-198687848781,20087
2022-05-188589858972,40089
2022-05-178486838573,00085
2022-05-168485848414,00084
2022-05-138485838533,80085
2022-05-128585838481,70084
2022-05-118686858630,60086
2022-05-108687858740,20087
2022-05-098787868724,10087
2022-05-068888868828,40088
2022-05-028788868817,60088
2022-04-288688868829,20088
2022-04-278787858681,30086
2022-04-268788868830,50088
2022-04-258888868652,60086
2022-04-229191888975,70089
2022-04-2194959191179,90091
2022-04-209797959553,10095
2022-04-1996999597138,50097
2022-04-189696939594,10095
2022-04-1598989596204,90096
2022-04-1494999499205,80099
2022-04-139294929452,80094
2022-04-129293919376,70093
2022-04-119193919257,00092
2022-04-089192919258,10092
2022-04-079192919246,80092
2022-04-069192919241,30092
2022-04-059192909246,60092
2022-04-048991899154,30091
2022-04-018991899159,40091
2022-03-3188908890115,80090
2022-03-308688868865,30088
2022-03-298687868642,10086
2022-03-288686848635,30086
2022-03-2588888585161,20085
2022-03-2487908587159,10087
2022-03-2391918788342,90088
2022-03-2287918690246,70090
2022-03-188487848654,90086
2022-03-178585848492,80084
2022-03-168484838428,20084
2022-03-158585848451,70084
2022-03-1481868084178,30084
2022-03-118182808075,80080
2022-03-108081808061,60080
2022-03-0978807779116,40079
2022-03-087881777963,10079
2022-03-0781817879115,90079
2022-03-0485858182136,80082
2022-03-038586848544,30085
2022-03-028485838446,80084
2022-03-0185868286100,30086
2022-02-2881858185124,20085
2022-02-2579847982187,70082
2022-02-2484847778238,80078
2022-02-2284878384262,70084
2022-02-218586848674,40086
2022-02-1887878586136,10086
2022-02-1788928788354,80088
2022-02-168789878775,00087
2022-02-1589908787226,90087
2022-02-149192899085,40090
2022-02-109193919388,80093
2022-02-099092899242,30092
2022-02-089192898934,30089
2022-02-079191909024,20090
2022-02-04909190915,40091
2022-02-039393919157,50091
2022-02-029294919375,00093
2022-02-019092909150,10091
2022-01-318991879190,00091
2022-01-288990889047,40090
2022-01-2792938888137,20088
2022-01-269192899274,40092
2022-01-2595959092113,90092
2022-01-2495959295104,10095
2022-01-219696949549,60095
2022-01-209697949795,70097
2022-01-19991009597210,20097
2022-01-18100101999923,80099
2022-01-1710110210010078,000100
2022-01-1410510510210395,400103
2022-01-13103108103106453,100106
2022-01-12100106100103330,400103
2022-01-1199100999926,30099
2022-01-071001019899128,90099
2022-01-0610010110010024,600100
2022-01-0510210210010285,700102
2022-01-0410010210010269,700102

分割・併合履歴 : [2005-08-02]1株→0.1株