6494 (株)NFKホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 331 | 340 | 325 | 335 | 105,000 | 3,350 |
| 2000-12-28 | 330 | 349 | 315 | 327 | 194,000 | 3,270 |
| 2000-12-27 | 350 | 350 | 330 | 331 | 115,000 | 3,310 |
| 2000-12-26 | 321 | 375 | 321 | 345 | 141,000 | 3,450 |
| 2000-12-25 | 320 | 331 | 310 | 320 | 141,000 | 3,200 |
| 2000-12-22 | 310 | 330 | 291 | 300 | 122,000 | 3,000 |
| 2000-12-21 | 325 | 327 | 310 | 310 | 153,000 | 3,100 |
| 2000-12-20 | 311 | 348 | 309 | 327 | 131,000 | 3,270 |
| 2000-12-19 | 378 | 380 | 334 | 335 | 95,000 | 3,350 |
| 2000-12-18 | 373 | 388 | 370 | 384 | 151,000 | 3,840 |
| 2000-12-15 | 366 | 380 | 366 | 369 | 68,000 | 3,690 |
| 2000-12-14 | 376 | 376 | 358 | 361 | 89,000 | 3,610 |
| 2000-12-13 | 395 | 395 | 370 | 376 | 26,000 | 3,760 |
| 2000-12-12 | 416 | 417 | 395 | 395 | 206,000 | 3,950 |
| 2000-12-11 | 419 | 435 | 398 | 411 | 212,000 | 4,110 |
| 2000-12-08 | 390 | 400 | 385 | 400 | 117,000 | 4,000 |
| 2000-12-07 | 341 | 380 | 341 | 375 | 65,000 | 3,750 |
| 2000-12-06 | 364 | 370 | 345 | 345 | 10,000 | 3,450 |
| 2000-12-05 | 363 | 370 | 351 | 359 | 24,000 | 3,590 |
| 2000-12-04 | 323 | 349 | 309 | 348 | 47,000 | 3,480 |
| 2000-12-01 | 340 | 340 | 323 | 323 | 30,000 | 3,230 |
| 2000-11-30 | 355 | 355 | 334 | 340 | 21,000 | 3,400 |
| 2000-11-29 | 380 | 380 | 345 | 360 | 243,000 | 3,600 |
| 2000-11-28 | 340 | 390 | 309 | 380 | 57,000 | 3,800 |
| 2000-11-27 | 387 | 395 | 335 | 340 | 103,000 | 3,400 |
| 2000-11-24 | 374 | 402 | 355 | 389 | 148,000 | 3,890 |
| 2000-11-22 | 440 | 461 | 379 | 379 | 228,000 | 3,790 |
| 2000-11-21 | 380 | 439 | 375 | 430 | 359,000 | 4,300 |
| 2000-11-20 | 282 | 362 | 270 | 362 | 84,000 | 3,620 |
| 2000-11-17 | 282 | 286 | 281 | 282 | 14,000 | 2,820 |
| 2000-11-16 | 298 | 298 | 281 | 281 | 10,000 | 2,810 |
| 2000-11-15 | 305 | 309 | 291 | 296 | 7,000 | 2,960 |
| 2000-11-14 | 305 | 316 | 290 | 290 | 18,000 | 2,900 |
| 2000-11-13 | 290 | 305 | 290 | 305 | 28,000 | 3,050 |
| 2000-11-10 | 305 | 305 | 290 | 291 | 18,000 | 2,910 |
| 2000-11-09 | 315 | 320 | 311 | 311 | 15,000 | 3,110 |
| 2000-11-08 | 315 | 315 | 309 | 314 | 22,000 | 3,140 |
| 2000-11-07 | 317 | 330 | 308 | 308 | 26,000 | 3,080 |
| 2000-11-06 | 351 | 359 | 317 | 317 | 77,000 | 3,170 |
| 2000-11-02 | 292 | 340 | 290 | 340 | 77,000 | 3,400 |
| 2000-11-01 | 269 | 285 | 269 | 285 | 39,000 | 2,850 |
| 2000-10-31 | 264 | 267 | 260 | 260 | 30,000 | 2,600 |
| 2000-10-30 | 263 | 270 | 263 | 264 | 24,000 | 2,640 |
| 2000-10-27 | 270 | 270 | 259 | 262 | 58,000 | 2,620 |
| 2000-10-26 | 289 | 289 | 261 | 270 | 31,000 | 2,700 |
| 2000-10-25 | 301 | 305 | 260 | 290 | 57,000 | 2,900 |
| 2000-10-24 | 283 | 300 | 271 | 300 | 47,000 | 3,000 |
| 2000-10-23 | 305 | 305 | 255 | 273 | 118,000 | 2,730 |
| 2000-10-20 | 311 | 314 | 300 | 305 | 61,000 | 3,050 |
| 2000-10-19 | 305 | 310 | 300 | 302 | 67,000 | 3,020 |
| 2000-10-18 | 320 | 320 | 306 | 306 | 63,000 | 3,060 |
| 2000-10-17 | 330 | 331 | 310 | 315 | 65,000 | 3,150 |
| 2000-10-16 | 351 | 355 | 320 | 321 | 75,000 | 3,210 |
| 2000-10-13 | 374 | 374 | 325 | 340 | 72,000 | 3,400 |
| 2000-10-12 | 320 | 378 | 320 | 375 | 122,000 | 3,750 |
| 2000-10-11 | 331 | 350 | 305 | 312 | 167,000 | 3,120 |
| 2000-10-10 | 380 | 389 | 320 | 330 | 106,000 | 3,300 |
| 2000-10-06 | 370 | 390 | 365 | 376 | 171,000 | 3,760 |
| 2000-10-05 | 420 | 441 | 355 | 366 | 195,000 | 3,660 |
| 2000-10-04 | 393 | 446 | 390 | 417 | 229,000 | 4,170 |
| 2000-10-03 | 394 | 410 | 360 | 390 | 294,000 | 3,900 |
| 2000-10-02 | 495 | 500 | 415 | 415 | 218,000 | 4,150 |
| 2000-09-29 | 510 | 520 | 470 | 495 | 420,000 | 4,950 |
| 2000-09-28 | 620 | 620 | 540 | 540 | 195,000 | 5,400 |
| 2000-09-27 | 669 | 670 | 585 | 640 | 343,000 | 6,400 |
| 2000-09-26 | 700 | 710 | 647 | 685 | 483,000 | 6,850 |
| 2000-09-25 | 740 | 784 | 685 | 714 | 291,000 | 7,140 |
| 2000-09-22 | 650 | 730 | 650 | 730 | 747,000 | 7,300 |
| 2000-09-21 | 680 | 760 | 630 | 630 | 966,000 | 6,300 |
| 2000-09-20 | 552 | 660 | 552 | 660 | 238,000 | 6,600 |
| 2000-09-19 | 605 | 605 | 560 | 560 | 126,000 | 5,600 |
| 2000-09-18 | 605 | 629 | 575 | 615 | 254,000 | 6,150 |
| 2000-09-14 | 520 | 555 | 520 | 555 | 132,000 | 5,550 |
| 2000-09-13 | 450 | 510 | 450 | 475 | 59,000 | 4,750 |
| 2000-09-12 | 465 | 472 | 436 | 463 | 62,000 | 4,630 |
| 2000-09-11 | 500 | 500 | 475 | 475 | 57,000 | 4,750 |
| 2000-09-08 | 500 | 520 | 480 | 504 | 175,000 | 5,040 |
| 2000-09-07 | 466 | 529 | 466 | 510 | 247,000 | 5,100 |
| 2000-09-06 | 409 | 451 | 405 | 450 | 97,000 | 4,500 |
| 2000-09-05 | 427 | 427 | 395 | 410 | 74,000 | 4,100 |
| 2000-09-04 | 403 | 415 | 400 | 412 | 82,000 | 4,120 |
| 2000-09-01 | 350 | 397 | 350 | 395 | 76,000 | 3,950 |
| 2000-08-31 | 350 | 360 | 350 | 350 | 10,000 | 3,500 |
| 2000-08-30 | 327 | 345 | 326 | 345 | 8,000 | 3,450 |
| 2000-08-29 | 326 | 327 | 326 | 327 | 7,000 | 3,270 |
| 2000-08-28 | 351 | 351 | 325 | 325 | 14,000 | 3,250 |
| 2000-08-25 | 370 | 370 | 351 | 351 | 4,000 | 3,510 |
| 2000-08-24 | 352 | 370 | 345 | 370 | 12,000 | 3,700 |
| 2000-08-23 | 365 | 380 | 350 | 380 | 32,000 | 3,800 |
| 2000-08-22 | 320 | 389 | 320 | 380 | 74,000 | 3,800 |
| 2000-08-21 | 320 | 330 | 310 | 310 | 11,000 | 3,100 |
| 2000-08-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-08-17 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-08-16 | 326 | 336 | 326 | 336 | 2,000 | 3,360 |
| 2000-08-15 | 348 | 360 | 340 | 360 | 4,000 | 3,600 |
| 2000-08-14 | 330 | 331 | 330 | 331 | 3,000 | 3,310 |
| 2000-08-11 | 335 | 359 | 335 | 340 | 11,000 | 3,400 |
| 2000-08-10 | 340 | 345 | 320 | 335 | 12,000 | 3,350 |
| 2000-08-09 | 370 | 395 | 368 | 369 | 50,000 | 3,690 |
| 2000-08-08 | 330 | 350 | 320 | 350 | 38,000 | 3,500 |
| 2000-08-07 | 310 | 325 | 310 | 320 | 3,000 | 3,200 |
| 2000-08-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-08-03 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2000-08-02 | 300 | 301 | 300 | 300 | 7,000 | 3,000 |
| 2000-08-01 | 315 | 315 | 300 | 300 | 7,000 | 3,000 |
| 2000-07-31 | 315 | 315 | 300 | 300 | 14,000 | 3,000 |
| 2000-07-27 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 2000-07-25 | 326 | 330 | 326 | 326 | 3,000 | 3,260 |
| 2000-07-24 | 330 | 330 | 325 | 325 | 11,000 | 3,250 |
| 2000-07-21 | 330 | 330 | 326 | 330 | 8,000 | 3,300 |
| 2000-07-19 | 330 | 330 | 328 | 330 | 10,000 | 3,300 |
| 2000-07-18 | 341 | 349 | 334 | 334 | 13,000 | 3,340 |
| 2000-07-17 | 340 | 341 | 325 | 331 | 13,000 | 3,310 |
| 2000-07-14 | 342 | 342 | 341 | 341 | 4,000 | 3,410 |
| 2000-07-13 | 360 | 360 | 342 | 342 | 5,000 | 3,420 |
| 2000-07-12 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2000-07-11 | 370 | 370 | 365 | 365 | 8,000 | 3,650 |
| 2000-07-10 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 2000-07-07 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 2000-07-06 | 360 | 360 | 341 | 350 | 6,000 | 3,500 |
| 2000-07-05 | 374 | 374 | 370 | 370 | 4,000 | 3,700 |
| 2000-07-04 | 361 | 370 | 360 | 370 | 13,000 | 3,700 |
| 2000-07-03 | 380 | 380 | 361 | 361 | 18,000 | 3,610 |
| 2000-06-30 | 385 | 390 | 380 | 380 | 16,000 | 3,800 |
| 2000-06-29 | 385 | 390 | 380 | 380 | 12,000 | 3,800 |
| 2000-06-28 | 375 | 390 | 375 | 390 | 6,000 | 3,900 |
| 2000-06-27 | 394 | 400 | 390 | 390 | 14,000 | 3,900 |
| 2000-06-26 | 380 | 394 | 369 | 394 | 8,000 | 3,940 |
| 2000-06-23 | 395 | 395 | 380 | 380 | 19,000 | 3,800 |
| 2000-06-22 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 2000-06-21 | 385 | 390 | 365 | 385 | 15,000 | 3,850 |
| 2000-06-20 | 385 | 400 | 385 | 385 | 22,000 | 3,850 |
| 2000-06-19 | 418 | 418 | 381 | 400 | 17,000 | 4,000 |
| 2000-06-16 | 410 | 420 | 400 | 420 | 25,000 | 4,200 |
| 2000-06-15 | 435 | 435 | 409 | 429 | 70,000 | 4,290 |
| 2000-06-14 | 361 | 435 | 361 | 435 | 74,000 | 4,350 |
| 2000-06-13 | 350 | 355 | 348 | 355 | 18,000 | 3,550 |
| 2000-06-12 | 325 | 345 | 325 | 345 | 9,000 | 3,450 |
| 2000-06-09 | 340 | 340 | 322 | 322 | 4,000 | 3,220 |
| 2000-06-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-06-07 | 323 | 332 | 321 | 321 | 16,000 | 3,210 |
| 2000-06-06 | 340 | 340 | 321 | 321 | 7,000 | 3,210 |
| 2000-06-05 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2000-06-02 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-06-01 | 330 | 355 | 325 | 325 | 14,000 | 3,250 |
| 2000-05-31 | 360 | 360 | 334 | 334 | 4,000 | 3,340 |
| 2000-05-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-05-26 | 335 | 360 | 335 | 360 | 6,000 | 3,600 |
| 2000-05-25 | 325 | 330 | 325 | 330 | 4,000 | 3,300 |
| 2000-05-24 | 321 | 325 | 320 | 325 | 11,000 | 3,250 |
| 2000-05-23 | 333 | 340 | 320 | 335 | 11,000 | 3,350 |
| 2000-05-22 | 361 | 361 | 350 | 350 | 2,000 | 3,500 |
| 2000-05-18 | 400 | 400 | 375 | 375 | 3,000 | 3,750 |
| 2000-05-17 | 460 | 460 | 399 | 400 | 20,000 | 4,000 |
| 2000-05-16 | 405 | 460 | 400 | 441 | 29,000 | 4,410 |
| 2000-05-15 | 340 | 380 | 340 | 380 | 7,000 | 3,800 |
| 2000-05-12 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2000-05-11 | 330 | 331 | 330 | 331 | 3,000 | 3,310 |
| 2000-05-10 | 345 | 345 | 335 | 335 | 2,000 | 3,350 |
| 2000-05-09 | 332 | 340 | 332 | 340 | 10,000 | 3,400 |
| 2000-05-08 | 333 | 333 | 330 | 330 | 2,000 | 3,300 |
| 2000-05-02 | 344 | 344 | 340 | 340 | 7,000 | 3,400 |
| 2000-05-01 | 343 | 343 | 342 | 342 | 7,000 | 3,420 |
| 2000-04-28 | 335 | 342 | 335 | 342 | 4,000 | 3,420 |
| 2000-04-27 | 342 | 342 | 331 | 331 | 10,000 | 3,310 |
| 2000-04-26 | 345 | 345 | 340 | 341 | 3,000 | 3,410 |
| 2000-04-25 | 331 | 345 | 331 | 345 | 13,000 | 3,450 |
| 2000-04-24 | 330 | 335 | 330 | 331 | 7,000 | 3,310 |
| 2000-04-21 | 340 | 340 | 330 | 330 | 5,000 | 3,300 |
| 2000-04-20 | 342 | 342 | 340 | 340 | 5,000 | 3,400 |
| 2000-04-19 | 340 | 340 | 331 | 340 | 13,000 | 3,400 |
| 2000-04-18 | 335 | 350 | 330 | 330 | 28,000 | 3,300 |
| 2000-04-17 | 370 | 370 | 330 | 330 | 19,000 | 3,300 |
| 2000-04-14 | 366 | 381 | 366 | 381 | 9,000 | 3,810 |
| 2000-04-13 | 351 | 375 | 351 | 365 | 6,000 | 3,650 |
| 2000-04-12 | 350 | 350 | 341 | 350 | 11,000 | 3,500 |
| 2000-04-11 | 365 | 365 | 351 | 351 | 6,000 | 3,510 |
| 2000-04-10 | 365 | 365 | 360 | 365 | 11,000 | 3,650 |
| 2000-04-07 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2000-04-06 | 361 | 361 | 356 | 356 | 7,000 | 3,560 |
| 2000-04-05 | 370 | 380 | 361 | 361 | 12,000 | 3,610 |
| 2000-04-04 | 390 | 390 | 370 | 380 | 11,000 | 3,800 |
| 2000-04-03 | 395 | 399 | 390 | 390 | 9,000 | 3,900 |
| 2000-03-31 | 403 | 405 | 395 | 395 | 9,000 | 3,950 |
| 2000-03-30 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2000-03-29 | 430 | 430 | 400 | 400 | 4,000 | 4,000 |
| 2000-03-28 | 392 | 392 | 390 | 390 | 10,000 | 3,900 |
| 2000-03-27 | 400 | 401 | 392 | 392 | 11,000 | 3,920 |
| 2000-03-24 | 418 | 418 | 392 | 400 | 24,000 | 4,000 |
| 2000-03-23 | 430 | 430 | 401 | 408 | 12,000 | 4,080 |
| 2000-03-22 | 431 | 435 | 430 | 430 | 19,000 | 4,300 |
| 2000-03-21 | 449 | 449 | 430 | 432 | 6,000 | 4,320 |
| 2000-03-17 | 436 | 450 | 435 | 450 | 6,000 | 4,500 |
| 2000-03-16 | 451 | 455 | 432 | 432 | 7,000 | 4,320 |
| 2000-03-15 | 450 | 455 | 410 | 421 | 12,000 | 4,210 |
| 2000-03-14 | 410 | 421 | 390 | 421 | 22,000 | 4,210 |
| 2000-03-13 | 470 | 470 | 390 | 418 | 61,000 | 4,180 |
| 2000-03-10 | 481 | 481 | 470 | 470 | 13,000 | 4,700 |
| 2000-03-09 | 500 | 500 | 480 | 480 | 25,000 | 4,800 |
| 2000-03-08 | 501 | 510 | 500 | 501 | 37,000 | 5,010 |
| 2000-03-07 | 500 | 520 | 490 | 500 | 65,000 | 5,000 |
| 2000-03-06 | 485 | 500 | 480 | 485 | 43,000 | 4,850 |
| 2000-03-03 | 500 | 520 | 477 | 485 | 44,000 | 4,850 |
| 2000-03-02 | 500 | 508 | 490 | 499 | 30,000 | 4,990 |
| 2000-03-01 | 526 | 540 | 490 | 500 | 33,000 | 5,000 |
| 2000-02-29 | 530 | 550 | 500 | 520 | 43,000 | 5,200 |
| 2000-02-28 | 571 | 580 | 525 | 535 | 87,000 | 5,350 |
| 2000-02-25 | 520 | 599 | 520 | 570 | 140,000 | 5,700 |
| 2000-02-24 | 450 | 500 | 447 | 500 | 51,000 | 5,000 |
| 2000-02-23 | 462 | 480 | 460 | 461 | 17,000 | 4,610 |
| 2000-02-22 | 500 | 500 | 460 | 460 | 26,000 | 4,600 |
| 2000-02-21 | 460 | 520 | 455 | 460 | 58,000 | 4,600 |
| 2000-02-18 | 426 | 455 | 425 | 455 | 25,000 | 4,550 |
| 2000-02-17 | 410 | 431 | 400 | 416 | 20,000 | 4,160 |
| 2000-02-16 | 450 | 450 | 408 | 429 | 11,000 | 4,290 |
| 2000-02-15 | 457 | 458 | 450 | 450 | 15,000 | 4,500 |
| 2000-02-14 | 510 | 510 | 451 | 458 | 20,000 | 4,580 |
| 2000-02-10 | 516 | 534 | 506 | 511 | 25,000 | 5,110 |
| 2000-02-09 | 560 | 565 | 502 | 516 | 37,000 | 5,160 |
| 2000-02-08 | 505 | 595 | 505 | 560 | 87,000 | 5,600 |
| 2000-02-07 | 526 | 531 | 500 | 505 | 144,000 | 5,050 |
| 2000-02-04 | 465 | 524 | 465 | 500 | 195,000 | 5,000 |
| 2000-02-03 | 405 | 450 | 405 | 450 | 27,000 | 4,500 |
| 2000-02-02 | 405 | 405 | 400 | 405 | 14,000 | 4,050 |
| 2000-02-01 | 404 | 404 | 390 | 403 | 6,000 | 4,030 |
| 2000-01-31 | 390 | 405 | 365 | 405 | 9,000 | 4,050 |
| 2000-01-28 | 390 | 420 | 381 | 420 | 10,000 | 4,200 |
| 2000-01-27 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2000-01-26 | 414 | 414 | 380 | 380 | 5,000 | 3,800 |
| 2000-01-25 | 370 | 399 | 370 | 399 | 9,000 | 3,990 |
| 2000-01-24 | 390 | 390 | 360 | 370 | 4,000 | 3,700 |
| 2000-01-21 | 448 | 448 | 389 | 400 | 17,000 | 4,000 |
| 2000-01-20 | 390 | 468 | 390 | 460 | 46,000 | 4,600 |
| 2000-01-19 | 379 | 390 | 360 | 389 | 17,000 | 3,890 |
| 2000-01-18 | 402 | 402 | 380 | 380 | 6,000 | 3,800 |
| 2000-01-17 | 337 | 342 | 337 | 342 | 5,000 | 3,420 |
| 2000-01-14 | 330 | 335 | 330 | 331 | 9,000 | 3,310 |
| 2000-01-13 | 325 | 325 | 320 | 320 | 8,000 | 3,200 |
| 2000-01-12 | 320 | 320 | 315 | 320 | 9,000 | 3,200 |
| 2000-01-11 | 320 | 320 | 310 | 320 | 8,000 | 3,200 |
| 2000-01-07 | 315 | 320 | 315 | 316 | 4,000 | 3,160 |
| 2000-01-06 | 311 | 312 | 311 | 312 | 6,000 | 3,120 |
| 2000-01-05 | 330 | 330 | 310 | 320 | 11,000 | 3,200 |
| 2000-01-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
