6494 (株)NFKホールディングス の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281531531521529,0001,520
2001-12-271521521511513,0001,510
2001-12-2615116015015041,0001,500
2001-12-2513215013215022,0001,500
2001-12-2113213312812913,0001,290
2001-12-2013013213013114,0001,310
2001-12-1913014313014321,0001,430
2001-12-1813113512913026,0001,300
2001-12-1714114112712855,0001,280
2001-12-1415015014114112,0001,410
2001-12-1315015014614622,0001,460
2001-12-121551551521525,0001,520
2001-12-111551551551556,0001,550
2001-12-101601601581596,0001,590
2001-12-071551601551599,0001,590
2001-12-0616617015615611,0001,560
2001-12-051611691601617,0001,610
2001-12-0417017015515616,0001,560
2001-12-03162185155168113,0001,680
2001-11-301601601471478,0001,470
2001-11-2916016015015518,0001,550
2001-11-281651691611614,0001,610
2001-11-271651661651657,0001,650
2001-11-261681681651656,0001,650
2001-11-221701701701707,0001,700
2001-11-2116717916717018,0001,700
2001-11-2015916615516612,0001,660
2001-11-1916016015115515,0001,550
2001-11-161551551551553,0001,550
2001-11-151551551521555,0001,550
2001-11-141641641571576,0001,570
2001-11-121601601541557,0001,550
2001-11-091651651601605,0001,600
2001-11-071701701701703,0001,700
2001-11-0616017016017011,0001,700
2001-11-0516516515516511,0001,650
2001-11-0216717816517812,0001,780
2001-11-0116717816217815,0001,780
2001-10-3118018016516810,0001,680
2001-10-3019319318819014,0001,900
2001-10-291952001951954,0001,950
2001-10-2620020019019030,0001,900
2001-10-2517819017819016,0001,900
2001-10-241801801751755,0001,750
2001-10-2318018117517717,0001,770
2001-10-221801801751755,0001,750
2001-10-1918018017017111,0001,710
2001-10-1817518017018010,0001,800
2001-10-1717818017517518,0001,750
2001-10-161661751661752,0001,750
2001-10-1517518015816038,0001,600
2001-10-1220020017517526,0001,750
2001-10-1118618918018820,0001,880
2001-10-1018818817017243,0001,720
2001-10-0920020018118849,0001,880
2001-10-05190217185202156,0002,020
2001-10-0414817914817998,0001,790
2001-10-0314514514214510,0001,450
2001-10-021501501411418,0001,410
2001-10-011501501501502,0001,500
2001-09-2815015014915012,0001,500
2001-09-2714215014115011,0001,500
2001-09-2615015015015012,0001,500
2001-09-2514615314615015,0001,500
2001-09-2115015114514521,0001,450
2001-09-2015416015015010,0001,500
2001-09-191531601531568,0001,560
2001-09-1815516415516213,0001,620
2001-09-1716416414515024,0001,500
2001-09-1415516615516422,0001,640
2001-09-131361411361414,0001,410
2001-09-1215915913513546,0001,350
2001-09-1116116516116530,0001,650
2001-09-1017017016016133,0001,610
2001-09-071711751701709,0001,700
2001-09-061801801711717,0001,710
2001-09-0518118518018018,0001,800
2001-09-0417617617117428,0001,740
2001-09-0318019018018031,0001,800
2001-08-3118418417417553,0001,750
2001-08-3019619617719169,0001,910
2001-08-2921021019819954,0001,990
2001-08-2821021120221041,0002,100
2001-08-2721621821021539,0002,150
2001-08-24216226210218113,0002,180
2001-08-2322022621521669,0002,160
2001-08-2223023622123588,0002,350
2001-08-2124524523023925,0002,390
2001-08-2025825824024821,0002,480
2001-08-172512562502568,0002,560
2001-08-1626026025025011,0002,500
2001-08-152552612522619,0002,610
2001-08-1425826025325517,0002,550
2001-08-132582582532539,0002,530
2001-08-102572582512519,0002,510
2001-08-0925725825025712,0002,570
2001-08-0826026025125216,0002,520
2001-08-0727027026026019,0002,600
2001-08-0627527526526622,0002,660
2001-08-0327027026527016,0002,700
2001-08-0225528025526233,0002,620
2001-08-0125827025025016,0002,500
2001-07-3126026125825815,0002,580
2001-07-3029029025025018,0002,500
2001-07-2727628227528035,0002,800
2001-07-2626527726127412,0002,740
2001-07-2524526024526023,0002,600
2001-07-2424024821624653,0002,460
2001-07-2325526024624653,0002,460
2001-07-1926826825026031,0002,600
2001-07-1827227326626850,0002,680
2001-07-1727928127527519,0002,750
2001-07-1627828027727921,0002,790
2001-07-1328128127827825,0002,780
2001-07-1228029027328028,0002,800
2001-07-1128929528028033,0002,800
2001-07-1029029128228317,0002,830
2001-07-0928628628028235,0002,820
2001-07-0631431428628658,0002,860
2001-07-05282324282313100,0003,130
2001-07-0427628526628060,0002,800
2001-07-03285285266276116,0002,760
2001-07-0230030028528548,0002,850
2001-06-2929530029530097,0003,000
2001-06-2830630628829499,0002,940
2001-06-2731031830330349,0003,030
2001-06-2631831830831431,0003,140
2001-06-2530831830831032,0003,100
2001-06-2231632530530552,0003,050
2001-06-2131833531331634,0003,160
2001-06-2033034031131688,0003,160
2001-06-1932534032332553,0003,250
2001-06-1831733731732062,0003,200
2001-06-1532032031031560,0003,150
2001-06-1432933532132654,0003,260
2001-06-1334034032732757,0003,270
2001-06-1233535033033560,0003,350
2001-06-11375375340345159,0003,450
2001-06-08350394350370338,0003,700
2001-06-0733333332032530,0003,250
2001-06-0633433932032859,0003,280
2001-06-0533033432033457,0003,340
2001-06-0436036533133267,0003,320
2001-06-0132536032135575,0003,550
2001-05-3132634932033068,0003,300
2001-05-30328330304321113,0003,210
2001-05-2935035033033061,0003,300
2001-05-28370371340345102,0003,450
2001-05-2537037236136543,0003,650
2001-05-2436437436136152,0003,610
2001-05-2337537536536585,0003,650
2001-05-22368377368368109,0003,680
2001-05-2137039036536898,0003,680
2001-05-18375375350360149,0003,600
2001-05-17416416368375151,0003,750
2001-05-16400420400415163,0004,150
2001-05-15424424381386183,0003,860
2001-05-1444945542742991,0004,290
2001-05-11466469445445111,0004,450
2001-05-1045445845045250,0004,520
2001-05-0948048045645669,0004,560
2001-05-08460496445491143,0004,910
2001-05-0748048044645098,0004,500
2001-05-0250550547548056,0004,800
2001-05-01480505460505120,0005,050
2001-04-2749950048048086,0004,800
2001-04-2652852850050044,0005,000
2001-04-25500530483530140,0005,300
2001-04-2453054551051088,0005,100
2001-04-2356156553053248,0005,320
2001-04-20560590560560118,0005,600
2001-04-1955656555056040,0005,600
2001-04-1857058456057926,0005,790
2001-04-17595595555590131,0005,900
2001-04-1657060055560066,0006,000
2001-04-1359059055656081,0005,600
2001-04-12635650600600495,0006,000
2001-04-1154662553562582,0006,250
2001-04-1056056154554525,0005,450
2001-04-0955155253255038,0005,500
2001-04-0660060055055071,0005,500
2001-04-0558959556657461,0005,740
2001-04-04575615565580168,0005,800
2001-04-03530600524600161,0006,000
2001-04-0249752549751073,0005,100
2001-03-3047051047049954,0004,990
2001-03-29504510450470119,0004,700
2001-03-2853155049650575,0005,050
2001-03-27575575490528203,0005,280
2001-03-2659959957059040,0005,900
2001-03-2361063060360551,0006,050
2001-03-2260560557060345,0006,030
2001-03-2160160757060248,0006,020
2001-03-1963063061563028,0006,300
2001-03-1667067263265038,0006,500
2001-03-1567567564965059,0006,500
2001-03-14654675650675183,0006,750
2001-03-13635656600654156,0006,540
2001-03-12600661600655222,0006,550
2001-03-0961061058058035,0005,800
2001-03-0861062960061581,0006,150
2001-03-0758060056060057,0006,000
2001-03-0655058053558071,0005,800
2001-03-0557057054255554,0005,550
2001-03-0258058853657055,0005,700
2001-03-0157958556758037,0005,800
2001-02-2859059055158562,0005,850
2001-02-2759059057059043,0005,900
2001-02-2658160057057056,0005,700
2001-02-2356557955157053,0005,700
2001-02-2257557555556529,0005,650
2001-02-2157757857057836,0005,780
2001-02-2057158456157836,0005,780
2001-02-1959059054157059,0005,700
2001-02-1654558554558067,0005,800
2001-02-1552553550453578,0005,350
2001-02-14539550503515145,0005,150
2001-02-1359959955555539,0005,550
2001-02-0959560058060071,0006,000
2001-02-0864064560061585,0006,150
2001-02-07599640555640138,0006,400
2001-02-06650650550581110,0005,810
2001-02-0566068163565059,0006,500
2001-02-02660664629650110,0006,500
2001-02-0166867064165546,0006,550
2001-01-31700730675675127,0006,750
2001-01-30699750651651388,0006,510
2001-01-29573679552679329,0006,790
2001-01-26590595540579167,0005,790
2001-01-25618618580595111,0005,950
2001-01-24620620590614139,0006,140
2001-01-23596620588600142,0006,000
2001-01-22621624585585100,0005,850
2001-01-19600630600624174,0006,240
2001-01-18591610590600183,0006,000
2001-01-17526599526579161,0005,790
2001-01-16544544510520138,0005,200
2001-01-15555585535549177,0005,490
2001-01-12485540480535279,0005,350
2001-01-11500505449480265,0004,800
2001-01-10485510473499510,0004,990
2001-01-09397460395460576,0004,600
2001-01-0535141035138077,0003,800
2001-01-0434135534034619,0003,460

分割・併合履歴 : [2005-08-02]1株→0.1株