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
1999-12-293643643453452,0003,450
1999-12-2740040938038044,0003,800
1999-12-2430037930037917,0003,790
1999-12-2229630029029914,0002,990
1999-12-213013012902907,0002,900
1999-12-2030030030030012,0003,000
1999-12-1731131728529019,0002,900
1999-12-1634134131131123,0003,110
1999-12-1533033132833011,0003,300
1999-12-143323323303306,0003,300
1999-12-133333403303407,0003,400
1999-12-103403413403414,0003,410
1999-12-0935035034035014,0003,500
1999-12-0835936034034022,0003,400
1999-12-0737137136036510,0003,650
1999-12-063713713713711,0003,710
1999-12-0337137537037112,0003,710
1999-12-0239039037137111,0003,710
1999-12-0137038037037221,0003,720
1999-11-303803803753809,0003,800
1999-11-293953963803809,0003,800
1999-11-263803903803903,0003,900
1999-11-253943943803806,0003,800
1999-11-2439739739539514,0003,950
1999-11-2245045039539512,0003,950
1999-11-1940146540145017,0004,500
1999-11-183903993903996,0003,990
1999-11-1739139837138031,0003,800
1999-11-1636537535037120,0003,710
1999-11-1538538535036534,0003,650
1999-11-124354354004008,0004,000
1999-11-1143744043043013,0004,300
1999-11-1043144543144213,0004,420
1999-11-0944545043043014,0004,300
1999-11-0845046044144111,0004,410
1999-11-054604804604706,0004,700
1999-11-0453155449049554,0004,950
1999-11-0244051544051562,0005,150
1999-11-0143545043543530,0004,350
1999-10-2944544543043019,0004,300
1999-10-2845045043044024,0004,400
1999-10-2747047045045018,0004,500
1999-10-2648048046046041,0004,600
1999-10-2548048047047525,0004,750
1999-10-2248048047048033,0004,800
1999-10-2148048047548087,0004,800
1999-10-2049050048048027,0004,800
1999-10-1947548047148024,0004,800
1999-10-1849949947047526,0004,750
1999-10-1552352350050010,0005,000
1999-10-1451252050050020,0005,000
1999-10-1353053051051116,0005,110
1999-10-125815815215308,0005,300
1999-10-0860060756756711,0005,670
1999-10-0760261059960028,0006,000
1999-10-0655559952059919,0005,990
1999-10-0565065056256216,0005,620
1999-10-04700700645649106,0006,490
1999-10-0156062056062027,0006,200
1999-09-3049552047052016,0005,200
1999-09-294904914904906,0004,900
1999-09-2851051048048030,0004,800
1999-09-2753055050450410,0005,040
1999-09-2449951049950329,0005,030
1999-09-2251051049150035,0005,000
1999-09-2158058051051015,0005,100
1999-09-2058058055155717,0005,570
1999-09-1761061058058013,0005,800
1999-09-1660060055155233,0005,520
1999-09-1463064060260252,0006,020
1999-09-1365166063063247,0006,320
1999-09-1064667064566019,0006,600
1999-09-0962870062864034,0006,400
1999-09-0863563662162161,0006,210
1999-09-0766066063063138,0006,310
1999-09-0668068065065024,0006,500
1999-09-0370570564565066,0006,500
1999-09-0268171068170251,0007,020
1999-09-0163569063066627,0006,660
1999-08-3165166062062577,0006,250
1999-08-3066366364265045,0006,500
1999-08-2770071065666338,0006,630
1999-08-2670072069370431,0007,040
1999-08-2575078069069275,0006,920
1999-08-2465272964072966,0007,290
1999-08-2368070065265247,0006,520
1999-08-2070072065268049,0006,800
1999-08-1973173963070097,0007,000
1999-08-1873076573073050,0007,300
1999-08-17740740690730158,0007,300
1999-08-16850870750785130,0007,850
1999-08-13810840740810475,0008,100
1999-08-12899899830840813,0008,400
1999-08-111,0001,010910930191,0009,300
1999-08-1099099099099062,0009,900
1999-08-0989089088989025,0008,900
1999-08-0678883077079026,0007,900
1999-08-0566977066977058,0007,700
1999-08-0476076066067038,0006,700
1999-08-0384084074176036,0007,600
1999-08-0279588079584018,0008,400
1999-07-3084084079179531,0007,950
1999-07-2982185078584032,0008,400
1999-07-2887388079079021,0007,900
1999-07-271,0001,01085285231,0008,520
1999-07-2681992081992022,0009,200
1999-07-2383084579082051,0008,200
1999-07-2292992987089042,0008,900
1999-07-211,0201,02087095255,0009,520
1999-07-191,0201,1901,0201,06070,00010,600
1999-07-161,3401,3601,0601,060130,00010,600
1999-07-151,2001,2601,1001,260150,00012,600
1999-07-141,0001,0609501,060213,00010,600
1999-07-13951951951951101,0009,510
1999-07-1285185185185128,0008,510
1999-07-0975175175175121,0007,510
1999-07-08810850650651245,0006,510
1999-07-07730750710750220,0007,500
1999-07-0665065065065065,0006,500
1999-07-05471550471550108,0005,500
1999-07-0246548046547022,0004,700
1999-07-014784784524606,0004,600
1999-06-3045247945147910,0004,790
1999-06-2946646645045019,0004,500
1999-06-284804804664669,0004,660
1999-06-254754804754803,0004,800
1999-06-2452052047047023,0004,700
1999-06-2348551048551019,0005,100
1999-06-2247548247547610,0004,760
1999-06-2147649047547518,0004,750
1999-06-1846547446347416,0004,740
1999-06-174674674664679,0004,670
1999-06-164664664664661,0004,660
1999-06-154614614614611,0004,610
1999-06-114804804804802,0004,800
1999-06-094694694614616,0004,610
1999-06-045005005005007,0005,000
1999-06-034655204655006,0005,000
1999-06-024624634624633,0004,630
1999-06-014614634614626,0004,620
1999-05-314704704614613,0004,610
1999-05-284684704684702,0004,700
1999-05-275005004804804,0004,800
1999-05-2651051050050010,0005,000
1999-05-2556657051051033,0005,100
1999-05-2454054054054037,0005,400
1999-05-214604604604603,0004,600
1999-05-204604654604652,0004,650
1999-05-194704704654652,0004,650
1999-05-184804804704704,0004,700
1999-05-144804804704703,0004,700
1999-05-134904904804805,0004,800
1999-05-124904904904901,0004,900
1999-05-114904904904901,0004,900
1999-05-105005004904903,0004,900
1999-05-075005005005005,0005,000
1999-05-064714824714758,0004,750
1999-04-305005004704704,0004,700
1999-04-285105145005146,0005,140
1999-04-2753053049050017,0005,000
1999-04-2647554046554025,0005,400
1999-04-235105104654653,0004,650
1999-04-224605004605007,0005,000
1999-04-214904954604606,0004,600
1999-04-205205204804804,0004,800
1999-04-195205205005205,0005,200
1999-04-165005005005001,0005,000
1999-04-1450050049049010,0004,900
1999-04-135405405405402,0005,400
1999-04-1251554051554010,0005,400
1999-04-0955055050150111,0005,010
1999-04-085205405205404,0005,400
1999-04-075705705005004,0005,000
1999-04-0660061554157434,0005,740
1999-04-0550157950156025,0005,600
1999-04-0244049943449922,0004,990
1999-04-0145045043544512,0004,450
1999-03-314504504504502,0004,500
1999-03-3045045645045010,0004,500
1999-03-264905004504503,0004,500
1999-03-254344344334344,0004,340
1999-03-244304314304303,0004,300
1999-03-2346146241041118,0004,110
1999-03-194904904604609,0004,600
1999-03-184704904704907,0004,900
1999-03-174905004704707,0004,700
1999-03-164764764754753,0004,750
1999-03-154924924904906,0004,900
1999-03-125015014904928,0004,920
1999-03-115005105005007,0005,000
1999-03-104954954954952,0004,950
1999-03-094914914904913,0004,910
1999-03-084874974874906,0004,900
1999-03-054905004864877,0004,870
1999-03-045335334904907,0004,900
1999-03-035205355205354,0005,350
1999-03-0260163155055020,0005,500
1999-03-0152960152960150,0006,010
1999-02-2647054047050111,0005,010
1999-02-254704704634633,0004,630
1999-02-244704704704704,0004,700
1999-02-234704714704703,0004,700
1999-02-224904904634634,0004,630
1999-02-1953553547049014,0004,900
1999-02-185405425355359,0005,350
1999-02-1754057952054031,0005,400
1999-02-16630630540540141,0005,400
1999-02-1554054054054022,0005,400
1999-02-1239246039046088,0004,600
1999-02-103733803733809,0003,800
1999-02-093713713713711,0003,710
1999-02-083703713703712,0003,710
1999-02-053653783653783,0003,780
1999-02-043713803713806,0003,800
1999-02-033803803623626,0003,620
1999-02-023913913793797,0003,790
1999-02-013903903803806,0003,800
1999-01-283853853803857,0003,850
1999-01-273903903503509,0003,500
1999-01-263903903853852,0003,850
1999-01-254004104004005,0004,000
1999-01-2241041040040011,0004,000
1999-01-214104104054103,0004,100
1999-01-204204204154154,0004,150
1999-01-194304304104104,0004,100
1999-01-184304304304301,0004,300
1999-01-134304304104102,0004,100
1999-01-1246546545045010,0004,500
1999-01-114754754604753,0004,750
1999-01-0853553547547523,0004,750
1999-01-0745051545051538,0005,150
1999-01-054604604474485,0004,480

分割・併合履歴 : [2005-08-02]1株→0.1株