6494 (株)NFKホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 364 | 364 | 345 | 345 | 2,000 | 3,450 |
| 1999-12-27 | 400 | 409 | 380 | 380 | 44,000 | 3,800 |
| 1999-12-24 | 300 | 379 | 300 | 379 | 17,000 | 3,790 |
| 1999-12-22 | 296 | 300 | 290 | 299 | 14,000 | 2,990 |
| 1999-12-21 | 301 | 301 | 290 | 290 | 7,000 | 2,900 |
| 1999-12-20 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1999-12-17 | 311 | 317 | 285 | 290 | 19,000 | 2,900 |
| 1999-12-16 | 341 | 341 | 311 | 311 | 23,000 | 3,110 |
| 1999-12-15 | 330 | 331 | 328 | 330 | 11,000 | 3,300 |
| 1999-12-14 | 332 | 332 | 330 | 330 | 6,000 | 3,300 |
| 1999-12-13 | 333 | 340 | 330 | 340 | 7,000 | 3,400 |
| 1999-12-10 | 340 | 341 | 340 | 341 | 4,000 | 3,410 |
| 1999-12-09 | 350 | 350 | 340 | 350 | 14,000 | 3,500 |
| 1999-12-08 | 359 | 360 | 340 | 340 | 22,000 | 3,400 |
| 1999-12-07 | 371 | 371 | 360 | 365 | 10,000 | 3,650 |
| 1999-12-06 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1999-12-03 | 371 | 375 | 370 | 371 | 12,000 | 3,710 |
| 1999-12-02 | 390 | 390 | 371 | 371 | 11,000 | 3,710 |
| 1999-12-01 | 370 | 380 | 370 | 372 | 21,000 | 3,720 |
| 1999-11-30 | 380 | 380 | 375 | 380 | 9,000 | 3,800 |
| 1999-11-29 | 395 | 396 | 380 | 380 | 9,000 | 3,800 |
| 1999-11-26 | 380 | 390 | 380 | 390 | 3,000 | 3,900 |
| 1999-11-25 | 394 | 394 | 380 | 380 | 6,000 | 3,800 |
| 1999-11-24 | 397 | 397 | 395 | 395 | 14,000 | 3,950 |
| 1999-11-22 | 450 | 450 | 395 | 395 | 12,000 | 3,950 |
| 1999-11-19 | 401 | 465 | 401 | 450 | 17,000 | 4,500 |
| 1999-11-18 | 390 | 399 | 390 | 399 | 6,000 | 3,990 |
| 1999-11-17 | 391 | 398 | 371 | 380 | 31,000 | 3,800 |
| 1999-11-16 | 365 | 375 | 350 | 371 | 20,000 | 3,710 |
| 1999-11-15 | 385 | 385 | 350 | 365 | 34,000 | 3,650 |
| 1999-11-12 | 435 | 435 | 400 | 400 | 8,000 | 4,000 |
| 1999-11-11 | 437 | 440 | 430 | 430 | 13,000 | 4,300 |
| 1999-11-10 | 431 | 445 | 431 | 442 | 13,000 | 4,420 |
| 1999-11-09 | 445 | 450 | 430 | 430 | 14,000 | 4,300 |
| 1999-11-08 | 450 | 460 | 441 | 441 | 11,000 | 4,410 |
| 1999-11-05 | 460 | 480 | 460 | 470 | 6,000 | 4,700 |
| 1999-11-04 | 531 | 554 | 490 | 495 | 54,000 | 4,950 |
| 1999-11-02 | 440 | 515 | 440 | 515 | 62,000 | 5,150 |
| 1999-11-01 | 435 | 450 | 435 | 435 | 30,000 | 4,350 |
| 1999-10-29 | 445 | 445 | 430 | 430 | 19,000 | 4,300 |
| 1999-10-28 | 450 | 450 | 430 | 440 | 24,000 | 4,400 |
| 1999-10-27 | 470 | 470 | 450 | 450 | 18,000 | 4,500 |
| 1999-10-26 | 480 | 480 | 460 | 460 | 41,000 | 4,600 |
| 1999-10-25 | 480 | 480 | 470 | 475 | 25,000 | 4,750 |
| 1999-10-22 | 480 | 480 | 470 | 480 | 33,000 | 4,800 |
| 1999-10-21 | 480 | 480 | 475 | 480 | 87,000 | 4,800 |
| 1999-10-20 | 490 | 500 | 480 | 480 | 27,000 | 4,800 |
| 1999-10-19 | 475 | 480 | 471 | 480 | 24,000 | 4,800 |
| 1999-10-18 | 499 | 499 | 470 | 475 | 26,000 | 4,750 |
| 1999-10-15 | 523 | 523 | 500 | 500 | 10,000 | 5,000 |
| 1999-10-14 | 512 | 520 | 500 | 500 | 20,000 | 5,000 |
| 1999-10-13 | 530 | 530 | 510 | 511 | 16,000 | 5,110 |
| 1999-10-12 | 581 | 581 | 521 | 530 | 8,000 | 5,300 |
| 1999-10-08 | 600 | 607 | 567 | 567 | 11,000 | 5,670 |
| 1999-10-07 | 602 | 610 | 599 | 600 | 28,000 | 6,000 |
| 1999-10-06 | 555 | 599 | 520 | 599 | 19,000 | 5,990 |
| 1999-10-05 | 650 | 650 | 562 | 562 | 16,000 | 5,620 |
| 1999-10-04 | 700 | 700 | 645 | 649 | 106,000 | 6,490 |
| 1999-10-01 | 560 | 620 | 560 | 620 | 27,000 | 6,200 |
| 1999-09-30 | 495 | 520 | 470 | 520 | 16,000 | 5,200 |
| 1999-09-29 | 490 | 491 | 490 | 490 | 6,000 | 4,900 |
| 1999-09-28 | 510 | 510 | 480 | 480 | 30,000 | 4,800 |
| 1999-09-27 | 530 | 550 | 504 | 504 | 10,000 | 5,040 |
| 1999-09-24 | 499 | 510 | 499 | 503 | 29,000 | 5,030 |
| 1999-09-22 | 510 | 510 | 491 | 500 | 35,000 | 5,000 |
| 1999-09-21 | 580 | 580 | 510 | 510 | 15,000 | 5,100 |
| 1999-09-20 | 580 | 580 | 551 | 557 | 17,000 | 5,570 |
| 1999-09-17 | 610 | 610 | 580 | 580 | 13,000 | 5,800 |
| 1999-09-16 | 600 | 600 | 551 | 552 | 33,000 | 5,520 |
| 1999-09-14 | 630 | 640 | 602 | 602 | 52,000 | 6,020 |
| 1999-09-13 | 651 | 660 | 630 | 632 | 47,000 | 6,320 |
| 1999-09-10 | 646 | 670 | 645 | 660 | 19,000 | 6,600 |
| 1999-09-09 | 628 | 700 | 628 | 640 | 34,000 | 6,400 |
| 1999-09-08 | 635 | 636 | 621 | 621 | 61,000 | 6,210 |
| 1999-09-07 | 660 | 660 | 630 | 631 | 38,000 | 6,310 |
| 1999-09-06 | 680 | 680 | 650 | 650 | 24,000 | 6,500 |
| 1999-09-03 | 705 | 705 | 645 | 650 | 66,000 | 6,500 |
| 1999-09-02 | 681 | 710 | 681 | 702 | 51,000 | 7,020 |
| 1999-09-01 | 635 | 690 | 630 | 666 | 27,000 | 6,660 |
| 1999-08-31 | 651 | 660 | 620 | 625 | 77,000 | 6,250 |
| 1999-08-30 | 663 | 663 | 642 | 650 | 45,000 | 6,500 |
| 1999-08-27 | 700 | 710 | 656 | 663 | 38,000 | 6,630 |
| 1999-08-26 | 700 | 720 | 693 | 704 | 31,000 | 7,040 |
| 1999-08-25 | 750 | 780 | 690 | 692 | 75,000 | 6,920 |
| 1999-08-24 | 652 | 729 | 640 | 729 | 66,000 | 7,290 |
| 1999-08-23 | 680 | 700 | 652 | 652 | 47,000 | 6,520 |
| 1999-08-20 | 700 | 720 | 652 | 680 | 49,000 | 6,800 |
| 1999-08-19 | 731 | 739 | 630 | 700 | 97,000 | 7,000 |
| 1999-08-18 | 730 | 765 | 730 | 730 | 50,000 | 7,300 |
| 1999-08-17 | 740 | 740 | 690 | 730 | 158,000 | 7,300 |
| 1999-08-16 | 850 | 870 | 750 | 785 | 130,000 | 7,850 |
| 1999-08-13 | 810 | 840 | 740 | 810 | 475,000 | 8,100 |
| 1999-08-12 | 899 | 899 | 830 | 840 | 813,000 | 8,400 |
| 1999-08-11 | 1,000 | 1,010 | 910 | 930 | 191,000 | 9,300 |
| 1999-08-10 | 990 | 990 | 990 | 990 | 62,000 | 9,900 |
| 1999-08-09 | 890 | 890 | 889 | 890 | 25,000 | 8,900 |
| 1999-08-06 | 788 | 830 | 770 | 790 | 26,000 | 7,900 |
| 1999-08-05 | 669 | 770 | 669 | 770 | 58,000 | 7,700 |
| 1999-08-04 | 760 | 760 | 660 | 670 | 38,000 | 6,700 |
| 1999-08-03 | 840 | 840 | 741 | 760 | 36,000 | 7,600 |
| 1999-08-02 | 795 | 880 | 795 | 840 | 18,000 | 8,400 |
| 1999-07-30 | 840 | 840 | 791 | 795 | 31,000 | 7,950 |
| 1999-07-29 | 821 | 850 | 785 | 840 | 32,000 | 8,400 |
| 1999-07-28 | 873 | 880 | 790 | 790 | 21,000 | 7,900 |
| 1999-07-27 | 1,000 | 1,010 | 852 | 852 | 31,000 | 8,520 |
| 1999-07-26 | 819 | 920 | 819 | 920 | 22,000 | 9,200 |
| 1999-07-23 | 830 | 845 | 790 | 820 | 51,000 | 8,200 |
| 1999-07-22 | 929 | 929 | 870 | 890 | 42,000 | 8,900 |
| 1999-07-21 | 1,020 | 1,020 | 870 | 952 | 55,000 | 9,520 |
| 1999-07-19 | 1,020 | 1,190 | 1,020 | 1,060 | 70,000 | 10,600 |
| 1999-07-16 | 1,340 | 1,360 | 1,060 | 1,060 | 130,000 | 10,600 |
| 1999-07-15 | 1,200 | 1,260 | 1,100 | 1,260 | 150,000 | 12,600 |
| 1999-07-14 | 1,000 | 1,060 | 950 | 1,060 | 213,000 | 10,600 |
| 1999-07-13 | 951 | 951 | 951 | 951 | 101,000 | 9,510 |
| 1999-07-12 | 851 | 851 | 851 | 851 | 28,000 | 8,510 |
| 1999-07-09 | 751 | 751 | 751 | 751 | 21,000 | 7,510 |
| 1999-07-08 | 810 | 850 | 650 | 651 | 245,000 | 6,510 |
| 1999-07-07 | 730 | 750 | 710 | 750 | 220,000 | 7,500 |
| 1999-07-06 | 650 | 650 | 650 | 650 | 65,000 | 6,500 |
| 1999-07-05 | 471 | 550 | 471 | 550 | 108,000 | 5,500 |
| 1999-07-02 | 465 | 480 | 465 | 470 | 22,000 | 4,700 |
| 1999-07-01 | 478 | 478 | 452 | 460 | 6,000 | 4,600 |
| 1999-06-30 | 452 | 479 | 451 | 479 | 10,000 | 4,790 |
| 1999-06-29 | 466 | 466 | 450 | 450 | 19,000 | 4,500 |
| 1999-06-28 | 480 | 480 | 466 | 466 | 9,000 | 4,660 |
| 1999-06-25 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1999-06-24 | 520 | 520 | 470 | 470 | 23,000 | 4,700 |
| 1999-06-23 | 485 | 510 | 485 | 510 | 19,000 | 5,100 |
| 1999-06-22 | 475 | 482 | 475 | 476 | 10,000 | 4,760 |
| 1999-06-21 | 476 | 490 | 475 | 475 | 18,000 | 4,750 |
| 1999-06-18 | 465 | 474 | 463 | 474 | 16,000 | 4,740 |
| 1999-06-17 | 467 | 467 | 466 | 467 | 9,000 | 4,670 |
| 1999-06-16 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1999-06-15 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1999-06-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1999-06-09 | 469 | 469 | 461 | 461 | 6,000 | 4,610 |
| 1999-06-04 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1999-06-03 | 465 | 520 | 465 | 500 | 6,000 | 5,000 |
| 1999-06-02 | 462 | 463 | 462 | 463 | 3,000 | 4,630 |
| 1999-06-01 | 461 | 463 | 461 | 462 | 6,000 | 4,620 |
| 1999-05-31 | 470 | 470 | 461 | 461 | 3,000 | 4,610 |
| 1999-05-28 | 468 | 470 | 468 | 470 | 2,000 | 4,700 |
| 1999-05-27 | 500 | 500 | 480 | 480 | 4,000 | 4,800 |
| 1999-05-26 | 510 | 510 | 500 | 500 | 10,000 | 5,000 |
| 1999-05-25 | 566 | 570 | 510 | 510 | 33,000 | 5,100 |
| 1999-05-24 | 540 | 540 | 540 | 540 | 37,000 | 5,400 |
| 1999-05-21 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-05-20 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 1999-05-19 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 1999-05-18 | 480 | 480 | 470 | 470 | 4,000 | 4,700 |
| 1999-05-14 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1999-05-13 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1999-05-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-05-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-05-10 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1999-05-07 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-05-06 | 471 | 482 | 471 | 475 | 8,000 | 4,750 |
| 1999-04-30 | 500 | 500 | 470 | 470 | 4,000 | 4,700 |
| 1999-04-28 | 510 | 514 | 500 | 514 | 6,000 | 5,140 |
| 1999-04-27 | 530 | 530 | 490 | 500 | 17,000 | 5,000 |
| 1999-04-26 | 475 | 540 | 465 | 540 | 25,000 | 5,400 |
| 1999-04-23 | 510 | 510 | 465 | 465 | 3,000 | 4,650 |
| 1999-04-22 | 460 | 500 | 460 | 500 | 7,000 | 5,000 |
| 1999-04-21 | 490 | 495 | 460 | 460 | 6,000 | 4,600 |
| 1999-04-20 | 520 | 520 | 480 | 480 | 4,000 | 4,800 |
| 1999-04-19 | 520 | 520 | 500 | 520 | 5,000 | 5,200 |
| 1999-04-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-04-14 | 500 | 500 | 490 | 490 | 10,000 | 4,900 |
| 1999-04-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-04-12 | 515 | 540 | 515 | 540 | 10,000 | 5,400 |
| 1999-04-09 | 550 | 550 | 501 | 501 | 11,000 | 5,010 |
| 1999-04-08 | 520 | 540 | 520 | 540 | 4,000 | 5,400 |
| 1999-04-07 | 570 | 570 | 500 | 500 | 4,000 | 5,000 |
| 1999-04-06 | 600 | 615 | 541 | 574 | 34,000 | 5,740 |
| 1999-04-05 | 501 | 579 | 501 | 560 | 25,000 | 5,600 |
| 1999-04-02 | 440 | 499 | 434 | 499 | 22,000 | 4,990 |
| 1999-04-01 | 450 | 450 | 435 | 445 | 12,000 | 4,450 |
| 1999-03-31 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-03-30 | 450 | 456 | 450 | 450 | 10,000 | 4,500 |
| 1999-03-26 | 490 | 500 | 450 | 450 | 3,000 | 4,500 |
| 1999-03-25 | 434 | 434 | 433 | 434 | 4,000 | 4,340 |
| 1999-03-24 | 430 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1999-03-23 | 461 | 462 | 410 | 411 | 18,000 | 4,110 |
| 1999-03-19 | 490 | 490 | 460 | 460 | 9,000 | 4,600 |
| 1999-03-18 | 470 | 490 | 470 | 490 | 7,000 | 4,900 |
| 1999-03-17 | 490 | 500 | 470 | 470 | 7,000 | 4,700 |
| 1999-03-16 | 476 | 476 | 475 | 475 | 3,000 | 4,750 |
| 1999-03-15 | 492 | 492 | 490 | 490 | 6,000 | 4,900 |
| 1999-03-12 | 501 | 501 | 490 | 492 | 8,000 | 4,920 |
| 1999-03-11 | 500 | 510 | 500 | 500 | 7,000 | 5,000 |
| 1999-03-10 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1999-03-09 | 491 | 491 | 490 | 491 | 3,000 | 4,910 |
| 1999-03-08 | 487 | 497 | 487 | 490 | 6,000 | 4,900 |
| 1999-03-05 | 490 | 500 | 486 | 487 | 7,000 | 4,870 |
| 1999-03-04 | 533 | 533 | 490 | 490 | 7,000 | 4,900 |
| 1999-03-03 | 520 | 535 | 520 | 535 | 4,000 | 5,350 |
| 1999-03-02 | 601 | 631 | 550 | 550 | 20,000 | 5,500 |
| 1999-03-01 | 529 | 601 | 529 | 601 | 50,000 | 6,010 |
| 1999-02-26 | 470 | 540 | 470 | 501 | 11,000 | 5,010 |
| 1999-02-25 | 470 | 470 | 463 | 463 | 3,000 | 4,630 |
| 1999-02-24 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1999-02-23 | 470 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1999-02-22 | 490 | 490 | 463 | 463 | 4,000 | 4,630 |
| 1999-02-19 | 535 | 535 | 470 | 490 | 14,000 | 4,900 |
| 1999-02-18 | 540 | 542 | 535 | 535 | 9,000 | 5,350 |
| 1999-02-17 | 540 | 579 | 520 | 540 | 31,000 | 5,400 |
| 1999-02-16 | 630 | 630 | 540 | 540 | 141,000 | 5,400 |
| 1999-02-15 | 540 | 540 | 540 | 540 | 22,000 | 5,400 |
| 1999-02-12 | 392 | 460 | 390 | 460 | 88,000 | 4,600 |
| 1999-02-10 | 373 | 380 | 373 | 380 | 9,000 | 3,800 |
| 1999-02-09 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1999-02-08 | 370 | 371 | 370 | 371 | 2,000 | 3,710 |
| 1999-02-05 | 365 | 378 | 365 | 378 | 3,000 | 3,780 |
| 1999-02-04 | 371 | 380 | 371 | 380 | 6,000 | 3,800 |
| 1999-02-03 | 380 | 380 | 362 | 362 | 6,000 | 3,620 |
| 1999-02-02 | 391 | 391 | 379 | 379 | 7,000 | 3,790 |
| 1999-02-01 | 390 | 390 | 380 | 380 | 6,000 | 3,800 |
| 1999-01-28 | 385 | 385 | 380 | 385 | 7,000 | 3,850 |
| 1999-01-27 | 390 | 390 | 350 | 350 | 9,000 | 3,500 |
| 1999-01-26 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1999-01-25 | 400 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1999-01-22 | 410 | 410 | 400 | 400 | 11,000 | 4,000 |
| 1999-01-21 | 410 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1999-01-20 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1999-01-19 | 430 | 430 | 410 | 410 | 4,000 | 4,100 |
| 1999-01-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-01-13 | 430 | 430 | 410 | 410 | 2,000 | 4,100 |
| 1999-01-12 | 465 | 465 | 450 | 450 | 10,000 | 4,500 |
| 1999-01-11 | 475 | 475 | 460 | 475 | 3,000 | 4,750 |
| 1999-01-08 | 535 | 535 | 475 | 475 | 23,000 | 4,750 |
| 1999-01-07 | 450 | 515 | 450 | 515 | 38,000 | 5,150 |
| 1999-01-05 | 460 | 460 | 447 | 448 | 5,000 | 4,480 |
分割・併合履歴 ： [2005-08-02]1株→0.1株