6494 (株)NFKホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 6,570 | 6,590 | 6,500 | 6,540 | 5,000 | 65,400 |
| 1994-12-29 | 6,500 | 6,600 | 6,500 | 6,590 | 6,000 | 65,900 |
| 1994-12-28 | 6,610 | 6,610 | 6,600 | 6,600 | 7,000 | 66,000 |
| 1994-12-27 | 6,650 | 6,680 | 6,410 | 6,600 | 11,000 | 66,000 |
| 1994-12-26 | 6,850 | 6,850 | 6,790 | 6,790 | 3,000 | 67,900 |
| 1994-12-22 | 6,840 | 6,990 | 6,840 | 6,900 | 15,000 | 69,000 |
| 1994-12-21 | 7,200 | 7,200 | 6,840 | 6,840 | 11,000 | 68,400 |
| 1994-12-20 | 6,950 | 7,200 | 6,800 | 7,200 | 17,000 | 72,000 |
| 1994-12-19 | 7,000 | 7,050 | 6,790 | 6,790 | 14,000 | 67,900 |
| 1994-12-16 | 7,260 | 7,260 | 6,800 | 7,110 | 22,000 | 71,100 |
| 1994-12-15 | 7,350 | 7,600 | 7,120 | 7,120 | 90,000 | 71,200 |
| 1994-12-14 | 7,140 | 7,280 | 7,010 | 7,270 | 51,000 | 72,700 |
| 1994-12-13 | 6,900 | 7,190 | 6,810 | 6,990 | 64,000 | 69,900 |
| 1994-12-12 | 7,000 | 7,000 | 6,700 | 6,700 | 11,000 | 67,000 |
| 1994-12-09 | 7,300 | 7,300 | 6,600 | 6,800 | 55,000 | 68,000 |
| 1994-12-08 | 6,600 | 7,300 | 6,400 | 7,300 | 96,000 | 73,000 |
| 1994-12-07 | 6,950 | 6,950 | 6,550 | 6,610 | 39,000 | 66,100 |
| 1994-12-06 | 6,950 | 6,980 | 6,600 | 6,980 | 36,000 | 69,800 |
| 1994-12-05 | 7,190 | 7,190 | 6,890 | 7,000 | 70,000 | 70,000 |
| 1994-12-02 | 6,700 | 7,100 | 6,640 | 7,090 | 195,000 | 70,900 |
| 1994-12-01 | 6,080 | 6,100 | 5,900 | 6,100 | 56,000 | 61,000 |
| 1994-11-30 | 6,030 | 6,090 | 5,900 | 6,000 | 57,000 | 60,000 |
| 1994-11-29 | 6,050 | 6,090 | 5,770 | 5,930 | 36,000 | 59,300 |
| 1994-11-28 | 5,800 | 6,080 | 5,510 | 6,050 | 52,000 | 60,500 |
| 1994-11-25 | 6,010 | 6,100 | 5,520 | 5,800 | 41,000 | 58,000 |
| 1994-11-24 | 5,800 | 6,250 | 5,800 | 5,910 | 85,000 | 59,100 |
| 1994-11-22 | 5,660 | 5,940 | 5,300 | 5,940 | 187,000 | 59,400 |
| 1994-11-18 | 4,490 | 4,510 | 4,490 | 4,510 | 17,000 | 45,100 |
| 1994-11-17 | 4,990 | 4,990 | 4,490 | 4,490 | 67,000 | 44,900 |
| 1994-11-16 | 5,400 | 5,400 | 4,790 | 4,990 | 70,000 | 49,900 |
| 1994-11-15 | 5,100 | 5,710 | 5,100 | 5,310 | 95,000 | 53,100 |
| 1994-11-14 | 6,150 | 6,200 | 5,500 | 5,500 | 45,000 | 55,000 |
| 1994-11-11 | 6,000 | 6,210 | 5,800 | 6,050 | 103,000 | 60,500 |
| 1994-11-10 | 5,800 | 6,310 | 5,790 | 6,000 | 166,000 | 60,000 |
| 1994-11-09 | 5,890 | 6,150 | 5,170 | 5,900 | 262,000 | 59,000 |
| 1994-11-08 | 4,990 | 5,290 | 4,990 | 5,290 | 101,000 | 52,900 |
| 1994-11-07 | 4,890 | 4,980 | 4,690 | 4,790 | 120,000 | 47,900 |
| 1994-11-04 | 4,400 | 4,890 | 4,290 | 4,860 | 121,000 | 48,600 |
| 1994-11-02 | 4,260 | 4,520 | 4,260 | 4,400 | 270,000 | 44,000 |
| 1994-11-01 | 3,710 | 4,160 | 3,710 | 4,160 | 198,000 | 41,600 |
| 1994-10-31 | 3,770 | 3,810 | 3,610 | 3,660 | 38,000 | 36,600 |
| 1994-10-28 | 3,780 | 3,960 | 3,700 | 3,820 | 95,000 | 38,200 |
| 1994-10-27 | 4,000 | 4,000 | 3,510 | 3,730 | 297,000 | 37,300 |
| 1994-10-26 | 3,720 | 3,800 | 3,710 | 3,800 | 236,000 | 38,000 |
| 1994-10-25 | 3,250 | 3,450 | 3,250 | 3,310 | 382,000 | 33,100 |
| 1994-10-24 | 3,100 | 3,220 | 3,060 | 3,180 | 250,000 | 31,800 |
| 1994-10-21 | 2,930 | 3,080 | 2,930 | 3,060 | 422,000 | 30,600 |
| 1994-10-20 | 2,820 | 2,950 | 2,820 | 2,920 | 216,000 | 29,200 |
| 1994-10-19 | 2,810 | 2,960 | 2,760 | 2,800 | 268,000 | 28,000 |
| 1994-10-18 | 2,400 | 2,850 | 2,400 | 2,820 | 221,000 | 28,200 |
| 1994-10-17 | 2,520 | 2,520 | 2,450 | 2,450 | 23,000 | 24,500 |
| 1994-10-14 | 2,490 | 2,540 | 2,380 | 2,520 | 172,000 | 25,200 |
| 1994-10-13 | 2,320 | 2,550 | 2,320 | 2,480 | 142,000 | 24,800 |
| 1994-10-12 | 1,990 | 2,280 | 1,990 | 2,280 | 40,000 | 22,800 |
| 1994-10-11 | 1,750 | 1,980 | 1,750 | 1,980 | 7,000 | 19,800 |
| 1994-10-07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1994-10-06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1994-09-21 | 1,630 | 1,800 | 1,600 | 1,800 | 8,000 | 18,000 |
| 1994-09-05 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 19,000 |
| 1994-08-31 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 18,700 |
| 1994-08-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1994-08-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1994-08-22 | 1,650 | 1,700 | 1,650 | 1,700 | 2,000 | 17,000 |
| 1994-08-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1994-08-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1994-08-08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1994-07-29 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 17,100 |
| 1994-07-22 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 21,300 |
| 1994-07-20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1994-07-15 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 21,500 |
| 1994-07-14 | 2,160 | 2,170 | 2,150 | 2,150 | 3,000 | 21,500 |
| 1994-07-13 | 2,190 | 2,190 | 2,180 | 2,180 | 2,000 | 21,800 |
| 1994-07-12 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 22,200 |
| 1994-07-11 | 2,200 | 2,250 | 2,200 | 2,250 | 4,000 | 22,500 |
| 1994-07-08 | 2,200 | 2,230 | 2,190 | 2,230 | 6,000 | 22,300 |
| 1994-07-07 | 2,120 | 2,200 | 2,120 | 2,150 | 12,000 | 21,500 |
| 1994-07-06 | 1,960 | 2,100 | 1,950 | 2,100 | 9,000 | 21,000 |
| 1994-07-05 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 19,700 |
| 1994-07-04 | 2,090 | 2,090 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1994-07-01 | 1,990 | 2,000 | 1,960 | 2,000 | 6,000 | 20,000 |
| 1994-06-30 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1994-06-29 | 2,000 | 2,050 | 1,970 | 2,050 | 5,000 | 20,500 |
| 1994-06-22 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 18,000 |
| 1994-06-20 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 | 19,500 |
| 1994-06-17 | 2,080 | 2,080 | 2,000 | 2,000 | 6,000 | 20,000 |
| 1994-06-16 | 2,080 | 2,090 | 2,070 | 2,070 | 3,000 | 20,700 |
| 1994-06-15 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 21,000 |
| 1994-06-14 | 2,080 | 2,100 | 2,080 | 2,100 | 5,000 | 21,000 |
| 1994-06-13 | 2,100 | 2,100 | 2,070 | 2,080 | 6,000 | 20,800 |
| 1994-06-10 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 21,000 |
| 1994-06-09 | 2,020 | 2,050 | 2,020 | 2,030 | 8,000 | 20,300 |
| 1994-06-08 | 2,020 | 2,100 | 2,020 | 2,100 | 4,000 | 21,000 |
| 1994-06-07 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1994-06-06 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 21,000 |
| 1994-06-03 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 | 21,000 |
| 1994-06-01 | 2,180 | 2,250 | 2,180 | 2,250 | 8,000 | 22,500 |
| 1994-05-30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1994-05-27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 22,800 |
| 1994-05-26 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 23,200 |
| 1994-05-25 | 2,310 | 2,310 | 2,310 | 2,310 | 10,000 | 23,100 |
| 1994-05-24 | 2,320 | 2,360 | 2,310 | 2,310 | 11,000 | 23,100 |
| 1994-05-23 | 2,290 | 2,340 | 2,290 | 2,320 | 17,000 | 23,200 |
| 1994-05-20 | 2,220 | 2,250 | 2,200 | 2,200 | 10,000 | 22,000 |
| 1994-05-19 | 2,210 | 2,220 | 2,210 | 2,220 | 2,000 | 22,200 |
| 1994-05-18 | 2,280 | 2,290 | 2,170 | 2,250 | 11,000 | 22,500 |
| 1994-05-17 | 2,250 | 2,290 | 2,150 | 2,290 | 13,000 | 22,900 |
| 1994-05-16 | 2,200 | 2,290 | 2,150 | 2,290 | 7,000 | 22,900 |
| 1994-05-13 | 2,290 | 2,320 | 2,290 | 2,290 | 3,000 | 22,900 |
| 1994-05-12 | 2,300 | 2,350 | 2,300 | 2,350 | 4,000 | 23,500 |
| 1994-05-11 | 2,400 | 2,400 | 2,300 | 2,300 | 7,000 | 23,000 |
| 1994-05-10 | 2,480 | 2,480 | 2,460 | 2,470 | 8,000 | 24,700 |
| 1994-05-09 | 2,390 | 2,500 | 2,390 | 2,500 | 72,000 | 25,000 |
| 1994-05-06 | 2,430 | 2,490 | 2,340 | 2,400 | 37,000 | 24,000 |
| 1994-05-02 | 2,210 | 2,410 | 2,210 | 2,390 | 41,000 | 23,900 |
| 1994-04-28 | 2,190 | 2,300 | 2,170 | 2,170 | 93,000 | 21,700 |
| 1994-04-27 | 2,090 | 2,210 | 2,090 | 2,210 | 59,000 | 22,100 |
| 1994-04-26 | 2,060 | 2,190 | 2,060 | 2,130 | 97,000 | 21,300 |
| 1994-04-25 | 1,990 | 2,100 | 1,950 | 2,100 | 44,000 | 21,000 |
| 1994-04-22 | 1,980 | 2,000 | 1,950 | 2,000 | 68,000 | 20,000 |
| 1994-04-21 | 1,890 | 1,990 | 1,880 | 1,960 | 129,000 | 19,600 |
| 1994-04-20 | 1,800 | 1,800 | 1,750 | 1,800 | 8,000 | 18,000 |
| 1994-04-19 | 1,870 | 1,870 | 1,780 | 1,820 | 9,000 | 18,200 |
| 1994-04-18 | 1,850 | 1,890 | 1,850 | 1,890 | 3,000 | 18,900 |
| 1994-04-15 | 1,750 | 1,810 | 1,750 | 1,800 | 13,000 | 18,000 |
| 1994-04-14 | 1,810 | 1,830 | 1,800 | 1,800 | 14,000 | 18,000 |
| 1994-04-13 | 1,870 | 1,900 | 1,750 | 1,850 | 54,000 | 18,500 |
| 1994-04-12 | 2,040 | 2,210 | 1,850 | 1,850 | 128,000 | 18,500 |
| 1994-04-11 | 1,900 | 2,040 | 1,900 | 2,040 | 131,000 | 20,400 |
| 1994-04-08 | 1,690 | 1,790 | 1,690 | 1,740 | 81,000 | 17,400 |
| 1994-04-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1994-04-06 | 1,580 | 1,590 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1994-04-04 | 1,610 | 1,610 | 1,580 | 1,600 | 3,000 | 16,000 |
| 1994-04-01 | 1,630 | 1,650 | 1,600 | 1,610 | 14,000 | 16,100 |
| 1994-03-31 | 1,610 | 1,670 | 1,600 | 1,600 | 28,000 | 16,000 |
| 1994-03-30 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 15,300 |
| 1994-03-29 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 15,500 |
| 1994-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1994-03-25 | 1,550 | 1,560 | 1,540 | 1,540 | 10,000 | 15,400 |
| 1994-03-24 | 1,590 | 1,600 | 1,570 | 1,570 | 12,000 | 15,700 |
| 1994-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1994-03-22 | 1,650 | 1,650 | 1,600 | 1,600 | 10,000 | 16,000 |
| 1994-03-18 | 1,650 | 1,670 | 1,610 | 1,650 | 10,000 | 16,500 |
| 1994-03-17 | 1,680 | 1,680 | 1,610 | 1,650 | 26,000 | 16,500 |
| 1994-03-16 | 1,590 | 1,700 | 1,570 | 1,650 | 51,000 | 16,500 |
| 1994-03-15 | 1,490 | 1,570 | 1,490 | 1,570 | 22,000 | 15,700 |
| 1994-03-14 | 1,490 | 1,500 | 1,460 | 1,490 | 9,000 | 14,900 |
| 1994-03-11 | 1,560 | 1,560 | 1,500 | 1,530 | 15,000 | 15,300 |
| 1994-03-10 | 1,490 | 1,530 | 1,450 | 1,530 | 6,000 | 15,300 |
| 1994-03-09 | 1,580 | 1,590 | 1,500 | 1,550 | 28,000 | 15,500 |
| 1994-03-08 | 1,490 | 1,570 | 1,460 | 1,570 | 31,000 | 15,700 |
| 1994-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 | 14,500 |
| 1994-03-04 | 1,400 | 1,500 | 1,400 | 1,500 | 35,000 | 15,000 |
| 1994-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1994-03-02 | 1,300 | 1,370 | 1,300 | 1,350 | 9,000 | 13,500 |
| 1994-03-01 | 1,380 | 1,400 | 1,250 | 1,280 | 24,000 | 12,800 |
| 1994-02-28 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 14,000 |
| 1994-02-25 | 1,410 | 1,420 | 1,400 | 1,400 | 16,000 | 14,000 |
| 1994-02-24 | 1,480 | 1,500 | 1,420 | 1,420 | 20,000 | 14,200 |
| 1994-02-23 | 1,560 | 1,560 | 1,480 | 1,500 | 23,000 | 15,000 |
| 1994-02-22 | 1,540 | 1,600 | 1,530 | 1,550 | 41,000 | 15,500 |
| 1994-02-21 | 1,480 | 1,550 | 1,460 | 1,530 | 34,000 | 15,300 |
| 1994-02-18 | 1,460 | 1,550 | 1,400 | 1,400 | 42,000 | 14,000 |
| 1994-02-17 | 1,580 | 1,610 | 1,380 | 1,440 | 70,000 | 14,400 |
| 1994-02-16 | 1,290 | 1,490 | 1,290 | 1,490 | 66,000 | 14,900 |
| 1994-02-15 | 1,270 | 1,290 | 1,230 | 1,290 | 18,000 | 12,900 |
| 1994-02-14 | 1,310 | 1,350 | 1,280 | 1,290 | 36,000 | 12,900 |
| 1994-02-10 | 1,180 | 1,320 | 1,170 | 1,300 | 59,000 | 13,000 |
| 1994-02-09 | 1,200 | 1,210 | 1,160 | 1,170 | 40,000 | 11,700 |
| 1994-02-08 | 1,080 | 1,220 | 1,080 | 1,170 | 35,000 | 11,700 |
| 1994-02-07 | 1,040 | 1,080 | 1,040 | 1,060 | 24,000 | 10,600 |
| 1994-02-04 | 970 | 980 | 970 | 980 | 39,000 | 9,800 |
| 1994-02-02 | 770 | 780 | 760 | 780 | 15,000 | 7,800 |
| 1994-02-01 | 745 | 750 | 745 | 750 | 11,000 | 7,500 |
| 1994-01-31 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1994-01-20 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1994-01-19 | 700 | 710 | 700 | 705 | 8,000 | 7,050 |
| 1994-01-18 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-01-17 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-01-14 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-01-12 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1994-01-11 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1994-01-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
分割・併合履歴 ： [2005-08-02]1株→0.1株