6494 (株)NFKホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-12-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-12-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-12-22 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-12-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-12-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-12-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-12-15 | 580 | 580 | 550 | 550 | 2,000 | 5,500 |
| 1993-12-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-12-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-12-01 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-11-15 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1993-11-12 | 774 | 800 | 774 | 800 | 3,000 | 8,000 |
| 1993-11-09 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1993-11-08 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1993-11-05 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1993-11-04 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1993-11-01 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-10-29 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-10-28 | 901 | 901 | 900 | 900 | 2,000 | 9,000 |
| 1993-10-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-10-07 | 1,060 | 1,100 | 1,000 | 1,010 | 15,000 | 10,100 |
| 1993-10-06 | 991 | 1,040 | 991 | 1,040 | 8,000 | 10,400 |
| 1993-10-05 | 931 | 932 | 931 | 932 | 2,000 | 9,320 |
| 1993-10-04 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-10-01 | 865 | 880 | 860 | 880 | 11,000 | 8,800 |
| 1993-09-30 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-09-24 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-09-22 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1993-09-17 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-09-10 | 882 | 882 | 882 | 882 | 1,000 | 8,820 |
| 1993-09-09 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1993-09-08 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-09-06 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1993-09-03 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-09-01 | 900 | 900 | 881 | 881 | 3,000 | 8,810 |
| 1993-08-30 | 881 | 881 | 880 | 880 | 2,000 | 8,800 |
| 1993-08-27 | 881 | 881 | 880 | 880 | 4,000 | 8,800 |
| 1993-08-25 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-08-23 | 881 | 881 | 881 | 881 | 2,000 | 8,810 |
| 1993-08-18 | 885 | 900 | 871 | 900 | 4,000 | 9,000 |
| 1993-08-17 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-08-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-08-05 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1993-08-03 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1993-08-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-07-30 | 890 | 920 | 890 | 920 | 4,000 | 9,200 |
| 1993-07-29 | 920 | 930 | 920 | 920 | 3,000 | 9,200 |
| 1993-07-21 | 975 | 1,000 | 975 | 1,000 | 2,000 | 10,000 |
| 1993-07-20 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1993-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-07-15 | 1,080 | 1,100 | 1,080 | 1,080 | 8,000 | 10,800 |
| 1993-07-13 | 900 | 920 | 900 | 920 | 5,000 | 9,200 |
| 1993-07-12 | 890 | 890 | 880 | 880 | 3,000 | 8,800 |
| 1993-07-09 | 880 | 880 | 860 | 860 | 3,000 | 8,600 |
| 1993-07-08 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1993-07-07 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1993-07-05 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1993-07-02 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1993-07-01 | 900 | 900 | 880 | 880 | 3,000 | 8,800 |
| 1993-06-29 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1993-06-28 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1993-06-25 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 1993-06-18 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1993-06-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1993-06-14 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1993-06-11 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1993-06-10 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1993-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1993-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-06-01 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 12,000 |
| 1993-05-31 | 1,220 | 1,220 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1993-05-28 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1993-05-27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1993-05-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1993-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1993-05-24 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 12,300 |
| 1993-05-21 | 1,300 | 1,300 | 1,210 | 1,210 | 9,000 | 12,100 |
| 1993-05-20 | 1,320 | 1,320 | 1,280 | 1,300 | 8,000 | 13,000 |
| 1993-05-19 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1993-05-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-05-14 | 1,300 | 1,300 | 1,290 | 1,300 | 9,000 | 13,000 |
| 1993-05-13 | 1,310 | 1,310 | 1,290 | 1,290 | 18,000 | 12,900 |
| 1993-05-12 | 1,350 | 1,390 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1993-05-11 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1993-05-10 | 1,400 | 1,480 | 1,400 | 1,470 | 6,000 | 14,700 |
| 1993-05-07 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 14,800 |
| 1993-05-06 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1993-04-30 | 1,480 | 1,550 | 1,470 | 1,550 | 15,000 | 15,500 |
| 1993-04-28 | 1,540 | 1,550 | 1,500 | 1,540 | 22,000 | 15,400 |
| 1993-04-27 | 1,550 | 1,560 | 1,500 | 1,520 | 45,000 | 15,200 |
| 1993-04-26 | 1,570 | 1,590 | 1,530 | 1,570 | 58,000 | 15,700 |
| 1993-04-23 | 1,430 | 1,580 | 1,430 | 1,540 | 70,000 | 15,400 |
| 1993-04-22 | 1,380 | 1,510 | 1,380 | 1,450 | 100,000 | 14,500 |
| 1993-04-21 | 1,200 | 1,380 | 1,200 | 1,380 | 61,000 | 13,800 |
| 1993-04-20 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1993-04-19 | 1,150 | 1,200 | 1,150 | 1,180 | 5,000 | 11,800 |
| 1993-04-14 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1993-04-13 | 1,210 | 1,250 | 1,210 | 1,230 | 9,000 | 12,300 |
| 1993-04-12 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1993-04-09 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 | 11,000 |
| 1993-04-08 | 991 | 1,000 | 991 | 1,000 | 5,000 | 10,000 |
| 1993-04-07 | 990 | 1,000 | 990 | 990 | 4,000 | 9,900 |
| 1993-04-02 | 990 | 991 | 990 | 991 | 4,000 | 9,910 |
| 1993-03-29 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 | 10,500 |
| 1993-03-26 | 991 | 991 | 971 | 991 | 5,000 | 9,910 |
| 1993-03-23 | 831 | 831 | 831 | 831 | 2,000 | 8,310 |
| 1993-03-22 | 900 | 900 | 825 | 825 | 6,000 | 8,250 |
| 1993-03-19 | 945 | 945 | 925 | 925 | 3,000 | 9,250 |
| 1993-03-17 | 930 | 930 | 920 | 920 | 2,000 | 9,200 |
| 1993-03-16 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1993-03-15 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-03-09 | 1,000 | 1,000 | 930 | 930 | 2,000 | 9,300 |
| 1993-03-04 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-03-02 | 874 | 874 | 864 | 864 | 2,000 | 8,640 |
| 1993-02-26 | 1,000 | 1,000 | 999 | 999 | 2,000 | 9,990 |
| 1993-02-24 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 11,000 |
| 1993-02-23 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 11,200 |
| 1993-02-22 | 1,190 | 1,190 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1993-02-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1993-02-18 | 1,250 | 1,290 | 1,250 | 1,280 | 5,000 | 12,800 |
| 1993-02-17 | 1,110 | 1,250 | 1,110 | 1,230 | 17,000 | 12,300 |
| 1993-02-16 | 1,390 | 1,390 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1993-02-15 | 1,460 | 1,460 | 1,450 | 1,450 | 24,000 | 14,500 |
| 1993-02-12 | 1,150 | 1,270 | 1,130 | 1,270 | 51,000 | 12,700 |
| 1993-02-10 | 950 | 1,070 | 950 | 1,070 | 40,000 | 10,700 |
| 1993-02-09 | 950 | 999 | 950 | 970 | 30,000 | 9,700 |
| 1993-02-08 | 905 | 970 | 900 | 950 | 29,000 | 9,500 |
| 1993-02-05 | 911 | 930 | 895 | 895 | 5,000 | 8,950 |
| 1993-02-04 | 881 | 901 | 881 | 901 | 10,000 | 9,010 |
| 1993-02-03 | 751 | 790 | 751 | 790 | 5,000 | 7,900 |
| 1993-02-02 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1993-02-01 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1993-01-27 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1993-01-22 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1993-01-21 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-01-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-01-19 | 680 | 700 | 680 | 700 | 3,000 | 7,000 |
| 1993-01-18 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-01-14 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-01-04 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
