6494 (株)NFKホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1997-12-29 | 1,490 | 1,630 | 1,490 | 1,630 | 17,000 | 16,300 |
| 1997-12-26 | 1,250 | 1,430 | 1,250 | 1,430 | 18,000 | 14,300 |
| 1997-12-25 | 1,100 | 1,230 | 1,100 | 1,230 | 13,000 | 12,300 |
| 1997-12-24 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 | 11,600 |
| 1997-12-22 | 1,210 | 1,210 | 1,150 | 1,170 | 11,000 | 11,700 |
| 1997-12-19 | 1,080 | 1,230 | 1,080 | 1,200 | 11,000 | 12,000 |
| 1997-12-18 | 952 | 1,050 | 951 | 1,050 | 8,000 | 10,500 |
| 1997-12-17 | 950 | 950 | 950 | 950 | 10,000 | 9,500 |
| 1997-12-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-12-15 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1997-12-12 | 900 | 900 | 880 | 900 | 8,000 | 9,000 |
| 1997-12-10 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1997-12-08 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1997-12-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1997-12-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1997-12-02 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 10,800 |
| 1997-12-01 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1997-11-26 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1997-11-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1997-11-20 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 10,800 |
| 1997-11-19 | 986 | 986 | 986 | 986 | 1,000 | 9,860 |
| 1997-11-17 | 929 | 929 | 920 | 920 | 5,000 | 9,200 |
| 1997-11-14 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1997-11-06 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1997-10-31 | 1,000 | 1,000 | 970 | 970 | 3,000 | 9,700 |
| 1997-10-29 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1997-10-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1997-10-22 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 15,100 |
| 1997-10-21 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1997-10-20 | 1,190 | 1,350 | 1,190 | 1,350 | 9,000 | 13,500 |
| 1997-10-17 | 1,310 | 1,350 | 1,300 | 1,350 | 10,000 | 13,500 |
| 1997-10-16 | 1,230 | 1,300 | 1,230 | 1,300 | 4,000 | 13,000 |
| 1997-10-15 | 1,060 | 1,210 | 1,060 | 1,210 | 10,000 | 12,100 |
| 1997-10-14 | 960 | 1,050 | 960 | 1,050 | 9,000 | 10,500 |
| 1997-10-08 | 750 | 760 | 750 | 760 | 4,000 | 7,600 |
| 1997-10-07 | 715 | 720 | 715 | 720 | 6,000 | 7,200 |
| 1997-10-06 | 690 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1997-10-03 | 680 | 685 | 680 | 685 | 2,000 | 6,850 |
| 1997-10-02 | 669 | 670 | 669 | 670 | 5,000 | 6,700 |
| 1997-10-01 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-09-30 | 731 | 731 | 700 | 700 | 4,000 | 7,000 |
| 1997-09-29 | 727 | 730 | 720 | 720 | 5,000 | 7,200 |
| 1997-09-26 | 700 | 725 | 690 | 725 | 8,000 | 7,250 |
| 1997-09-25 | 795 | 795 | 720 | 720 | 4,000 | 7,200 |
| 1997-09-24 | 799 | 799 | 799 | 799 | 4,000 | 7,990 |
| 1997-09-19 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1997-09-18 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1997-09-17 | 1,230 | 1,230 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1997-09-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1997-09-10 | 1,450 | 1,500 | 1,430 | 1,500 | 4,000 | 15,000 |
| 1997-09-08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1997-09-05 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 15,300 |
| 1997-09-03 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1997-09-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1997-08-22 | 1,530 | 1,670 | 1,530 | 1,670 | 4,000 | 16,700 |
| 1997-08-21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1997-08-20 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1997-08-19 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1997-08-18 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1997-08-15 | 1,630 | 1,740 | 1,630 | 1,740 | 3,000 | 17,400 |
| 1997-08-08 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1997-08-06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 18,200 |
| 1997-08-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 18,200 |
| 1997-07-29 | 1,610 | 1,660 | 1,600 | 1,660 | 5,000 | 16,600 |
| 1997-07-25 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1997-07-23 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1997-07-18 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1997-07-17 | 1,920 | 1,920 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1997-07-16 | 1,900 | 1,950 | 1,900 | 1,950 | 9,000 | 19,500 |
| 1997-07-15 | 1,870 | 1,900 | 1,850 | 1,900 | 18,000 | 19,000 |
| 1997-07-14 | 1,840 | 1,880 | 1,820 | 1,880 | 11,000 | 18,800 |
| 1997-07-11 | 1,750 | 1,800 | 1,750 | 1,800 | 10,000 | 18,000 |
| 1997-07-10 | 1,620 | 1,700 | 1,620 | 1,700 | 4,000 | 17,000 |
| 1997-07-09 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1997-07-07 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 17,700 |
| 1997-07-04 | 1,820 | 1,830 | 1,810 | 1,810 | 6,000 | 18,100 |
| 1997-07-03 | 1,810 | 1,850 | 1,810 | 1,810 | 13,000 | 18,100 |
| 1997-07-02 | 1,740 | 1,800 | 1,660 | 1,800 | 12,000 | 18,000 |
| 1997-07-01 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 17,400 |
| 1997-06-30 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1997-06-27 | 1,700 | 1,720 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1997-06-26 | 1,680 | 1,680 | 1,630 | 1,630 | 3,000 | 16,300 |
| 1997-06-25 | 1,660 | 1,670 | 1,650 | 1,670 | 4,000 | 16,700 |
| 1997-06-24 | 1,680 | 1,680 | 1,610 | 1,660 | 3,000 | 16,600 |
| 1997-06-20 | 1,680 | 1,680 | 1,640 | 1,640 | 6,000 | 16,400 |
| 1997-06-17 | 1,650 | 1,650 | 1,630 | 1,650 | 5,000 | 16,500 |
| 1997-06-16 | 1,690 | 1,700 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1997-06-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1997-06-12 | 1,650 | 1,680 | 1,620 | 1,630 | 5,000 | 16,300 |
| 1997-06-10 | 1,650 | 1,650 | 1,600 | 1,600 | 9,000 | 16,000 |
| 1997-06-09 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1997-06-06 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1997-06-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1997-06-04 | 1,620 | 1,790 | 1,620 | 1,790 | 9,000 | 17,900 |
| 1997-06-03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1997-06-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1997-05-30 | 1,660 | 1,660 | 1,600 | 1,660 | 6,000 | 16,600 |
| 1997-05-29 | 1,700 | 1,700 | 1,640 | 1,650 | 10,000 | 16,500 |
| 1997-05-28 | 1,780 | 1,780 | 1,700 | 1,700 | 12,000 | 17,000 |
| 1997-05-27 | 1,700 | 1,780 | 1,700 | 1,780 | 12,000 | 17,800 |
| 1997-05-26 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1997-05-23 | 1,710 | 1,760 | 1,710 | 1,760 | 2,000 | 17,600 |
| 1997-05-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1997-05-21 | 1,710 | 1,770 | 1,710 | 1,710 | 3,000 | 17,100 |
| 1997-05-20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1997-05-16 | 1,750 | 1,800 | 1,750 | 1,760 | 5,000 | 17,600 |
| 1997-05-15 | 1,750 | 1,810 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1997-05-14 | 1,710 | 1,750 | 1,710 | 1,750 | 3,000 | 17,500 |
| 1997-05-13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 17,100 |
| 1997-05-09 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1997-05-07 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 18,800 |
| 1997-05-06 | 1,800 | 1,880 | 1,800 | 1,880 | 7,000 | 18,800 |
| 1997-05-02 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1997-05-01 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 | 17,200 |
| 1997-04-28 | 1,700 | 1,720 | 1,700 | 1,710 | 3,000 | 17,100 |
| 1997-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1997-04-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1997-04-23 | 1,690 | 1,730 | 1,630 | 1,680 | 11,000 | 16,800 |
| 1997-04-22 | 1,630 | 1,700 | 1,630 | 1,700 | 7,000 | 17,000 |
| 1997-04-21 | 1,830 | 1,860 | 1,610 | 1,610 | 9,000 | 16,100 |
| 1997-04-18 | 1,610 | 1,770 | 1,590 | 1,770 | 8,000 | 17,700 |
| 1997-04-17 | 1,660 | 1,720 | 1,660 | 1,660 | 34,000 | 16,600 |
| 1997-04-16 | 1,380 | 1,550 | 1,380 | 1,550 | 40,000 | 15,500 |
| 1997-04-15 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 13,800 |
| 1997-04-14 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 13,800 |
| 1997-04-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1997-04-10 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1997-04-09 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1997-04-08 | 1,510 | 1,510 | 1,400 | 1,460 | 6,000 | 14,600 |
| 1997-04-07 | 1,600 | 1,600 | 1,530 | 1,530 | 10,000 | 15,300 |
| 1997-04-04 | 1,680 | 1,680 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1997-04-03 | 1,790 | 1,790 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1997-03-31 | 1,900 | 1,900 | 1,830 | 1,870 | 6,000 | 18,700 |
| 1997-03-28 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 18,500 |
| 1997-03-27 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 19,300 |
| 1997-03-26 | 1,990 | 1,990 | 1,930 | 1,930 | 2,000 | 19,300 |
| 1997-03-25 | 1,950 | 1,950 | 1,900 | 1,900 | 10,000 | 19,000 |
| 1997-03-24 | 2,050 | 2,050 | 1,910 | 1,910 | 4,000 | 19,100 |
| 1997-03-21 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 20,200 |
| 1997-03-19 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 20,300 |
| 1997-03-18 | 2,090 | 2,090 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1997-03-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1997-03-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1997-03-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1997-03-11 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 21,900 |
| 1997-03-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1997-03-06 | 2,200 | 2,200 | 2,180 | 2,200 | 4,000 | 22,000 |
| 1997-03-05 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 22,000 |
| 1997-03-04 | 2,240 | 2,240 | 2,200 | 2,200 | 5,000 | 22,000 |
| 1997-03-03 | 2,230 | 2,250 | 2,210 | 2,250 | 4,000 | 22,500 |
| 1997-02-28 | 2,220 | 2,230 | 2,200 | 2,230 | 3,000 | 22,300 |
| 1997-02-27 | 2,250 | 2,250 | 2,220 | 2,220 | 2,000 | 22,200 |
| 1997-02-26 | 2,280 | 2,350 | 2,280 | 2,350 | 5,000 | 23,500 |
| 1997-02-21 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 22,500 |
| 1997-02-20 | 2,290 | 2,290 | 2,250 | 2,250 | 5,000 | 22,500 |
| 1997-02-18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1997-02-17 | 2,450 | 2,500 | 2,400 | 2,400 | 7,000 | 24,000 |
| 1997-02-14 | 2,490 | 2,500 | 2,490 | 2,500 | 4,000 | 25,000 |
| 1997-02-13 | 2,300 | 2,400 | 2,300 | 2,400 | 3,000 | 24,000 |
| 1997-02-12 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 23,000 |
| 1997-02-07 | 2,350 | 2,360 | 2,350 | 2,350 | 7,000 | 23,500 |
| 1997-02-06 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 23,600 |
| 1997-02-05 | 2,460 | 2,490 | 2,450 | 2,450 | 5,000 | 24,500 |
| 1997-02-04 | 2,450 | 2,500 | 2,450 | 2,460 | 6,000 | 24,600 |
| 1997-02-03 | 2,500 | 2,500 | 2,400 | 2,450 | 7,000 | 24,500 |
| 1997-01-31 | 2,400 | 2,500 | 2,400 | 2,500 | 6,000 | 25,000 |
| 1997-01-30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1997-01-29 | 2,360 | 2,400 | 2,360 | 2,400 | 3,000 | 24,000 |
| 1997-01-28 | 2,290 | 2,290 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1997-01-27 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 23,000 |
| 1997-01-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1997-01-23 | 2,340 | 2,340 | 2,300 | 2,300 | 8,000 | 23,000 |
| 1997-01-22 | 2,280 | 2,380 | 2,280 | 2,300 | 42,000 | 23,000 |
| 1997-01-21 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 23,400 |
| 1997-01-20 | 2,620 | 2,620 | 2,500 | 2,500 | 2,000 | 25,000 |
| 1997-01-17 | 2,700 | 2,700 | 2,620 | 2,620 | 2,000 | 26,200 |
| 1997-01-16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 27,000 |
| 1997-01-14 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 27,000 |
| 1997-01-13 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 27,200 |
| 1997-01-10 | 2,750 | 2,750 | 2,710 | 2,720 | 3,000 | 27,200 |
| 1997-01-09 | 2,950 | 2,950 | 2,800 | 2,800 | 7,000 | 28,000 |
| 1997-01-08 | 2,960 | 3,220 | 2,960 | 3,190 | 17,000 | 31,900 |
| 1997-01-07 | 2,540 | 2,860 | 2,540 | 2,850 | 14,000 | 28,500 |
| 1997-01-06 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 24,800 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
