6494 (株)NFKホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1998-12-29 | 475 | 475 | 460 | 460 | 15,000 | 4,600 |
| 1998-12-28 | 412 | 460 | 412 | 460 | 4,000 | 4,600 |
| 1998-12-25 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1998-12-24 | 431 | 431 | 410 | 410 | 3,000 | 4,100 |
| 1998-12-22 | 440 | 440 | 416 | 431 | 9,000 | 4,310 |
| 1998-12-21 | 440 | 440 | 413 | 435 | 3,000 | 4,350 |
| 1998-12-18 | 408 | 440 | 402 | 440 | 8,000 | 4,400 |
| 1998-12-17 | 401 | 410 | 401 | 408 | 6,000 | 4,080 |
| 1998-12-16 | 454 | 454 | 400 | 430 | 15,000 | 4,300 |
| 1998-12-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-12-11 | 500 | 510 | 480 | 480 | 16,000 | 4,800 |
| 1998-12-10 | 462 | 480 | 462 | 480 | 4,000 | 4,800 |
| 1998-12-09 | 475 | 475 | 450 | 460 | 15,000 | 4,600 |
| 1998-12-08 | 505 | 505 | 480 | 480 | 4,000 | 4,800 |
| 1998-12-07 | 535 | 561 | 516 | 516 | 23,000 | 5,160 |
| 1998-12-04 | 460 | 554 | 450 | 530 | 72,000 | 5,300 |
| 1998-12-03 | 530 | 530 | 475 | 475 | 15,000 | 4,750 |
| 1998-12-02 | 651 | 651 | 550 | 550 | 10,000 | 5,500 |
| 1998-12-01 | 681 | 681 | 642 | 650 | 7,000 | 6,500 |
| 1998-11-30 | 699 | 699 | 610 | 680 | 22,000 | 6,800 |
| 1998-11-27 | 799 | 801 | 705 | 705 | 14,000 | 7,050 |
| 1998-11-26 | 718 | 805 | 718 | 805 | 33,000 | 8,050 |
| 1998-11-25 | 689 | 709 | 680 | 709 | 26,000 | 7,090 |
| 1998-11-24 | 542 | 609 | 520 | 609 | 12,000 | 6,090 |
| 1998-11-20 | 510 | 510 | 500 | 509 | 21,000 | 5,090 |
| 1998-11-19 | 449 | 449 | 435 | 440 | 9,000 | 4,400 |
| 1998-11-18 | 478 | 485 | 460 | 485 | 10,000 | 4,850 |
| 1998-11-17 | 435 | 510 | 435 | 490 | 13,000 | 4,900 |
| 1998-11-16 | 400 | 430 | 380 | 430 | 9,000 | 4,300 |
| 1998-11-13 | 378 | 400 | 350 | 400 | 11,000 | 4,000 |
| 1998-11-12 | 388 | 388 | 380 | 380 | 5,000 | 3,800 |
| 1998-11-11 | 340 | 390 | 324 | 390 | 22,000 | 3,900 |
| 1998-11-10 | 360 | 360 | 335 | 345 | 15,000 | 3,450 |
| 1998-11-09 | 390 | 390 | 356 | 360 | 8,000 | 3,600 |
| 1998-11-06 | 455 | 455 | 380 | 400 | 47,000 | 4,000 |
| 1998-11-05 | 402 | 435 | 401 | 435 | 63,000 | 4,350 |
| 1998-11-04 | 355 | 355 | 355 | 355 | 24,000 | 3,550 |
| 1998-11-02 | 265 | 275 | 255 | 275 | 48,000 | 2,750 |
| 1998-10-30 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 1998-10-29 | 250 | 253 | 250 | 253 | 19,000 | 2,530 |
| 1998-10-28 | 252 | 255 | 250 | 250 | 23,000 | 2,500 |
| 1998-10-27 | 255 | 255 | 252 | 252 | 8,000 | 2,520 |
| 1998-10-26 | 255 | 255 | 255 | 255 | 16,000 | 2,550 |
| 1998-10-23 | 251 | 251 | 250 | 250 | 8,000 | 2,500 |
| 1998-10-22 | 251 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1998-10-21 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1998-10-20 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-10-19 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-10-16 | 260 | 260 | 250 | 250 | 16,000 | 2,500 |
| 1998-10-14 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 1998-10-13 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 1998-10-12 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-10-08 | 270 | 276 | 260 | 270 | 18,000 | 2,700 |
| 1998-10-07 | 240 | 260 | 240 | 255 | 17,000 | 2,550 |
| 1998-10-05 | 260 | 260 | 250 | 250 | 3,000 | 2,500 |
| 1998-10-02 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1998-10-01 | 265 | 265 | 260 | 260 | 2,000 | 2,600 |
| 1998-09-30 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1998-09-29 | 315 | 315 | 280 | 280 | 13,000 | 2,800 |
| 1998-09-28 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1998-09-24 | 350 | 350 | 330 | 330 | 6,000 | 3,300 |
| 1998-09-21 | 365 | 365 | 355 | 355 | 2,000 | 3,550 |
| 1998-09-18 | 397 | 397 | 380 | 380 | 5,000 | 3,800 |
| 1998-09-16 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1998-09-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-09-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-09-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-09-08 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 1998-09-04 | 520 | 520 | 500 | 520 | 8,000 | 5,200 |
| 1998-09-03 | 506 | 522 | 506 | 520 | 14,000 | 5,200 |
| 1998-09-02 | 480 | 485 | 480 | 480 | 10,000 | 4,800 |
| 1998-09-01 | 485 | 485 | 470 | 470 | 5,000 | 4,700 |
| 1998-08-28 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1998-08-27 | 590 | 590 | 521 | 521 | 2,000 | 5,210 |
| 1998-08-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-08-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-08-21 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-08-20 | 615 | 620 | 615 | 620 | 6,000 | 6,200 |
| 1998-08-18 | 620 | 620 | 600 | 620 | 7,000 | 6,200 |
| 1998-08-17 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1998-08-14 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-08-13 | 630 | 630 | 620 | 630 | 6,000 | 6,300 |
| 1998-08-12 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1998-08-11 | 650 | 650 | 640 | 640 | 7,000 | 6,400 |
| 1998-08-07 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1998-08-05 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1998-07-31 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1998-07-30 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1998-07-29 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1998-07-22 | 880 | 880 | 830 | 850 | 4,000 | 8,500 |
| 1998-07-21 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1998-07-13 | 898 | 898 | 898 | 898 | 1,000 | 8,980 |
| 1998-07-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1998-07-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1998-07-06 | 892 | 892 | 892 | 892 | 2,000 | 8,920 |
| 1998-07-03 | 830 | 850 | 830 | 850 | 12,000 | 8,500 |
| 1998-07-02 | 701 | 750 | 700 | 750 | 6,000 | 7,500 |
| 1998-07-01 | 640 | 650 | 630 | 650 | 6,000 | 6,500 |
| 1998-06-30 | 730 | 730 | 700 | 700 | 5,000 | 7,000 |
| 1998-06-29 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1998-06-24 | 830 | 830 | 800 | 800 | 2,000 | 8,000 |
| 1998-06-18 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1998-06-15 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1998-06-09 | 872 | 872 | 872 | 872 | 1,000 | 8,720 |
| 1998-06-04 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1998-06-03 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1998-05-29 | 892 | 892 | 892 | 892 | 1,000 | 8,920 |
| 1998-05-27 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1998-05-25 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1998-05-13 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-05-12 | 865 | 880 | 865 | 880 | 2,000 | 8,800 |
| 1998-05-11 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1998-05-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1998-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1998-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1998-04-23 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 10,500 |
| 1998-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1998-04-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1998-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1998-04-15 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1998-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1998-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1998-04-10 | 1,050 | 1,050 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1998-04-08 | 1,080 | 1,080 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1998-04-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1998-03-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1998-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1998-03-27 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1998-03-26 | 1,080 | 1,080 | 1,070 | 1,080 | 3,000 | 10,800 |
| 1998-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1998-03-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1998-03-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1998-03-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1998-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1998-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1998-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1998-03-10 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1998-03-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1998-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1998-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1998-03-04 | 1,320 | 1,320 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1998-03-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1998-02-27 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 12,200 |
| 1998-02-26 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1998-02-25 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1998-02-19 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1998-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1998-02-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1998-02-13 | 1,370 | 1,370 | 1,350 | 1,360 | 3,000 | 13,600 |
| 1998-02-12 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1998-02-10 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 14,000 |
| 1998-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1998-02-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1998-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1998-02-03 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1998-02-02 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 16,000 |
| 1998-01-30 | 1,460 | 1,600 | 1,460 | 1,600 | 25,000 | 16,000 |
| 1998-01-29 | 1,340 | 1,550 | 1,340 | 1,450 | 32,000 | 14,500 |
| 1998-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1998-01-27 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1998-01-26 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 14,000 |
| 1998-01-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1998-01-21 | 1,510 | 1,510 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1998-01-19 | 1,520 | 1,550 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1998-01-16 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 14,500 |
| 1998-01-14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1998-01-13 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 14,000 |
| 1998-01-12 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1998-01-09 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1998-01-06 | 1,660 | 1,660 | 1,500 | 1,500 | 24,000 | 15,000 |
| 1998-01-05 | 1,650 | 1,730 | 1,650 | 1,660 | 10,000 | 16,600 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
