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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 153 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2001-12-27 | 152 | 152 | 151 | 151 | 3,000 | 1,510 |
| 2001-12-26 | 151 | 160 | 150 | 150 | 41,000 | 1,500 |
| 2001-12-25 | 132 | 150 | 132 | 150 | 22,000 | 1,500 |
| 2001-12-21 | 132 | 133 | 128 | 129 | 13,000 | 1,290 |
| 2001-12-20 | 130 | 132 | 130 | 131 | 14,000 | 1,310 |
| 2001-12-19 | 130 | 143 | 130 | 143 | 21,000 | 1,430 |
| 2001-12-18 | 131 | 135 | 129 | 130 | 26,000 | 1,300 |
| 2001-12-17 | 141 | 141 | 127 | 128 | 55,000 | 1,280 |
| 2001-12-14 | 150 | 150 | 141 | 141 | 12,000 | 1,410 |
| 2001-12-13 | 150 | 150 | 146 | 146 | 22,000 | 1,460 |
| 2001-12-12 | 155 | 155 | 152 | 152 | 5,000 | 1,520 |
| 2001-12-11 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2001-12-10 | 160 | 160 | 158 | 159 | 6,000 | 1,590 |
| 2001-12-07 | 155 | 160 | 155 | 159 | 9,000 | 1,590 |
| 2001-12-06 | 166 | 170 | 156 | 156 | 11,000 | 1,560 |
| 2001-12-05 | 161 | 169 | 160 | 161 | 7,000 | 1,610 |
| 2001-12-04 | 170 | 170 | 155 | 156 | 16,000 | 1,560 |
| 2001-12-03 | 162 | 185 | 155 | 168 | 113,000 | 1,680 |
| 2001-11-30 | 160 | 160 | 147 | 147 | 8,000 | 1,470 |
| 2001-11-29 | 160 | 160 | 150 | 155 | 18,000 | 1,550 |
| 2001-11-28 | 165 | 169 | 161 | 161 | 4,000 | 1,610 |
| 2001-11-27 | 165 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2001-11-26 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2001-11-22 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2001-11-21 | 167 | 179 | 167 | 170 | 18,000 | 1,700 |
| 2001-11-20 | 159 | 166 | 155 | 166 | 12,000 | 1,660 |
| 2001-11-19 | 160 | 160 | 151 | 155 | 15,000 | 1,550 |
| 2001-11-16 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-11-15 | 155 | 155 | 152 | 155 | 5,000 | 1,550 |
| 2001-11-14 | 164 | 164 | 157 | 157 | 6,000 | 1,570 |
| 2001-11-12 | 160 | 160 | 154 | 155 | 7,000 | 1,550 |
| 2001-11-09 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 2001-11-07 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-11-06 | 160 | 170 | 160 | 170 | 11,000 | 1,700 |
| 2001-11-05 | 165 | 165 | 155 | 165 | 11,000 | 1,650 |
| 2001-11-02 | 167 | 178 | 165 | 178 | 12,000 | 1,780 |
| 2001-11-01 | 167 | 178 | 162 | 178 | 15,000 | 1,780 |
| 2001-10-31 | 180 | 180 | 165 | 168 | 10,000 | 1,680 |
| 2001-10-30 | 193 | 193 | 188 | 190 | 14,000 | 1,900 |
| 2001-10-29 | 195 | 200 | 195 | 195 | 4,000 | 1,950 |
| 2001-10-26 | 200 | 200 | 190 | 190 | 30,000 | 1,900 |
| 2001-10-25 | 178 | 190 | 178 | 190 | 16,000 | 1,900 |
| 2001-10-24 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2001-10-23 | 180 | 181 | 175 | 177 | 17,000 | 1,770 |
| 2001-10-22 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2001-10-19 | 180 | 180 | 170 | 171 | 11,000 | 1,710 |
| 2001-10-18 | 175 | 180 | 170 | 180 | 10,000 | 1,800 |
| 2001-10-17 | 178 | 180 | 175 | 175 | 18,000 | 1,750 |
| 2001-10-16 | 166 | 175 | 166 | 175 | 2,000 | 1,750 |
| 2001-10-15 | 175 | 180 | 158 | 160 | 38,000 | 1,600 |
| 2001-10-12 | 200 | 200 | 175 | 175 | 26,000 | 1,750 |
| 2001-10-11 | 186 | 189 | 180 | 188 | 20,000 | 1,880 |
| 2001-10-10 | 188 | 188 | 170 | 172 | 43,000 | 1,720 |
| 2001-10-09 | 200 | 200 | 181 | 188 | 49,000 | 1,880 |
| 2001-10-05 | 190 | 217 | 185 | 202 | 156,000 | 2,020 |
| 2001-10-04 | 148 | 179 | 148 | 179 | 98,000 | 1,790 |
| 2001-10-03 | 145 | 145 | 142 | 145 | 10,000 | 1,450 |
| 2001-10-02 | 150 | 150 | 141 | 141 | 8,000 | 1,410 |
| 2001-10-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-09-28 | 150 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2001-09-27 | 142 | 150 | 141 | 150 | 11,000 | 1,500 |
| 2001-09-26 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2001-09-25 | 146 | 153 | 146 | 150 | 15,000 | 1,500 |
| 2001-09-21 | 150 | 151 | 145 | 145 | 21,000 | 1,450 |
| 2001-09-20 | 154 | 160 | 150 | 150 | 10,000 | 1,500 |
| 2001-09-19 | 153 | 160 | 153 | 156 | 8,000 | 1,560 |
| 2001-09-18 | 155 | 164 | 155 | 162 | 13,000 | 1,620 |
| 2001-09-17 | 164 | 164 | 145 | 150 | 24,000 | 1,500 |
| 2001-09-14 | 155 | 166 | 155 | 164 | 22,000 | 1,640 |
| 2001-09-13 | 136 | 141 | 136 | 141 | 4,000 | 1,410 |
| 2001-09-12 | 159 | 159 | 135 | 135 | 46,000 | 1,350 |
| 2001-09-11 | 161 | 165 | 161 | 165 | 30,000 | 1,650 |
| 2001-09-10 | 170 | 170 | 160 | 161 | 33,000 | 1,610 |
| 2001-09-07 | 171 | 175 | 170 | 170 | 9,000 | 1,700 |
| 2001-09-06 | 180 | 180 | 171 | 171 | 7,000 | 1,710 |
| 2001-09-05 | 181 | 185 | 180 | 180 | 18,000 | 1,800 |
| 2001-09-04 | 176 | 176 | 171 | 174 | 28,000 | 1,740 |
| 2001-09-03 | 180 | 190 | 180 | 180 | 31,000 | 1,800 |
| 2001-08-31 | 184 | 184 | 174 | 175 | 53,000 | 1,750 |
| 2001-08-30 | 196 | 196 | 177 | 191 | 69,000 | 1,910 |
| 2001-08-29 | 210 | 210 | 198 | 199 | 54,000 | 1,990 |
| 2001-08-28 | 210 | 211 | 202 | 210 | 41,000 | 2,100 |
| 2001-08-27 | 216 | 218 | 210 | 215 | 39,000 | 2,150 |
| 2001-08-24 | 216 | 226 | 210 | 218 | 113,000 | 2,180 |
| 2001-08-23 | 220 | 226 | 215 | 216 | 69,000 | 2,160 |
| 2001-08-22 | 230 | 236 | 221 | 235 | 88,000 | 2,350 |
| 2001-08-21 | 245 | 245 | 230 | 239 | 25,000 | 2,390 |
| 2001-08-20 | 258 | 258 | 240 | 248 | 21,000 | 2,480 |
| 2001-08-17 | 251 | 256 | 250 | 256 | 8,000 | 2,560 |
| 2001-08-16 | 260 | 260 | 250 | 250 | 11,000 | 2,500 |
| 2001-08-15 | 255 | 261 | 252 | 261 | 9,000 | 2,610 |
| 2001-08-14 | 258 | 260 | 253 | 255 | 17,000 | 2,550 |
| 2001-08-13 | 258 | 258 | 253 | 253 | 9,000 | 2,530 |
| 2001-08-10 | 257 | 258 | 251 | 251 | 9,000 | 2,510 |
| 2001-08-09 | 257 | 258 | 250 | 257 | 12,000 | 2,570 |
| 2001-08-08 | 260 | 260 | 251 | 252 | 16,000 | 2,520 |
| 2001-08-07 | 270 | 270 | 260 | 260 | 19,000 | 2,600 |
| 2001-08-06 | 275 | 275 | 265 | 266 | 22,000 | 2,660 |
| 2001-08-03 | 270 | 270 | 265 | 270 | 16,000 | 2,700 |
| 2001-08-02 | 255 | 280 | 255 | 262 | 33,000 | 2,620 |
| 2001-08-01 | 258 | 270 | 250 | 250 | 16,000 | 2,500 |
| 2001-07-31 | 260 | 261 | 258 | 258 | 15,000 | 2,580 |
| 2001-07-30 | 290 | 290 | 250 | 250 | 18,000 | 2,500 |
| 2001-07-27 | 276 | 282 | 275 | 280 | 35,000 | 2,800 |
| 2001-07-26 | 265 | 277 | 261 | 274 | 12,000 | 2,740 |
| 2001-07-25 | 245 | 260 | 245 | 260 | 23,000 | 2,600 |
| 2001-07-24 | 240 | 248 | 216 | 246 | 53,000 | 2,460 |
| 2001-07-23 | 255 | 260 | 246 | 246 | 53,000 | 2,460 |
| 2001-07-19 | 268 | 268 | 250 | 260 | 31,000 | 2,600 |
| 2001-07-18 | 272 | 273 | 266 | 268 | 50,000 | 2,680 |
| 2001-07-17 | 279 | 281 | 275 | 275 | 19,000 | 2,750 |
| 2001-07-16 | 278 | 280 | 277 | 279 | 21,000 | 2,790 |
| 2001-07-13 | 281 | 281 | 278 | 278 | 25,000 | 2,780 |
| 2001-07-12 | 280 | 290 | 273 | 280 | 28,000 | 2,800 |
| 2001-07-11 | 289 | 295 | 280 | 280 | 33,000 | 2,800 |
| 2001-07-10 | 290 | 291 | 282 | 283 | 17,000 | 2,830 |
| 2001-07-09 | 286 | 286 | 280 | 282 | 35,000 | 2,820 |
| 2001-07-06 | 314 | 314 | 286 | 286 | 58,000 | 2,860 |
| 2001-07-05 | 282 | 324 | 282 | 313 | 100,000 | 3,130 |
| 2001-07-04 | 276 | 285 | 266 | 280 | 60,000 | 2,800 |
| 2001-07-03 | 285 | 285 | 266 | 276 | 116,000 | 2,760 |
| 2001-07-02 | 300 | 300 | 285 | 285 | 48,000 | 2,850 |
| 2001-06-29 | 295 | 300 | 295 | 300 | 97,000 | 3,000 |
| 2001-06-28 | 306 | 306 | 288 | 294 | 99,000 | 2,940 |
| 2001-06-27 | 310 | 318 | 303 | 303 | 49,000 | 3,030 |
| 2001-06-26 | 318 | 318 | 308 | 314 | 31,000 | 3,140 |
| 2001-06-25 | 308 | 318 | 308 | 310 | 32,000 | 3,100 |
| 2001-06-22 | 316 | 325 | 305 | 305 | 52,000 | 3,050 |
| 2001-06-21 | 318 | 335 | 313 | 316 | 34,000 | 3,160 |
| 2001-06-20 | 330 | 340 | 311 | 316 | 88,000 | 3,160 |
| 2001-06-19 | 325 | 340 | 323 | 325 | 53,000 | 3,250 |
| 2001-06-18 | 317 | 337 | 317 | 320 | 62,000 | 3,200 |
| 2001-06-15 | 320 | 320 | 310 | 315 | 60,000 | 3,150 |
| 2001-06-14 | 329 | 335 | 321 | 326 | 54,000 | 3,260 |
| 2001-06-13 | 340 | 340 | 327 | 327 | 57,000 | 3,270 |
| 2001-06-12 | 335 | 350 | 330 | 335 | 60,000 | 3,350 |
| 2001-06-11 | 375 | 375 | 340 | 345 | 159,000 | 3,450 |
| 2001-06-08 | 350 | 394 | 350 | 370 | 338,000 | 3,700 |
| 2001-06-07 | 333 | 333 | 320 | 325 | 30,000 | 3,250 |
| 2001-06-06 | 334 | 339 | 320 | 328 | 59,000 | 3,280 |
| 2001-06-05 | 330 | 334 | 320 | 334 | 57,000 | 3,340 |
| 2001-06-04 | 360 | 365 | 331 | 332 | 67,000 | 3,320 |
| 2001-06-01 | 325 | 360 | 321 | 355 | 75,000 | 3,550 |
| 2001-05-31 | 326 | 349 | 320 | 330 | 68,000 | 3,300 |
| 2001-05-30 | 328 | 330 | 304 | 321 | 113,000 | 3,210 |
| 2001-05-29 | 350 | 350 | 330 | 330 | 61,000 | 3,300 |
| 2001-05-28 | 370 | 371 | 340 | 345 | 102,000 | 3,450 |
| 2001-05-25 | 370 | 372 | 361 | 365 | 43,000 | 3,650 |
| 2001-05-24 | 364 | 374 | 361 | 361 | 52,000 | 3,610 |
| 2001-05-23 | 375 | 375 | 365 | 365 | 85,000 | 3,650 |
| 2001-05-22 | 368 | 377 | 368 | 368 | 109,000 | 3,680 |
| 2001-05-21 | 370 | 390 | 365 | 368 | 98,000 | 3,680 |
| 2001-05-18 | 375 | 375 | 350 | 360 | 149,000 | 3,600 |
| 2001-05-17 | 416 | 416 | 368 | 375 | 151,000 | 3,750 |
| 2001-05-16 | 400 | 420 | 400 | 415 | 163,000 | 4,150 |
| 2001-05-15 | 424 | 424 | 381 | 386 | 183,000 | 3,860 |
| 2001-05-14 | 449 | 455 | 427 | 429 | 91,000 | 4,290 |
| 2001-05-11 | 466 | 469 | 445 | 445 | 111,000 | 4,450 |
| 2001-05-10 | 454 | 458 | 450 | 452 | 50,000 | 4,520 |
| 2001-05-09 | 480 | 480 | 456 | 456 | 69,000 | 4,560 |
| 2001-05-08 | 460 | 496 | 445 | 491 | 143,000 | 4,910 |
| 2001-05-07 | 480 | 480 | 446 | 450 | 98,000 | 4,500 |
| 2001-05-02 | 505 | 505 | 475 | 480 | 56,000 | 4,800 |
| 2001-05-01 | 480 | 505 | 460 | 505 | 120,000 | 5,050 |
| 2001-04-27 | 499 | 500 | 480 | 480 | 86,000 | 4,800 |
| 2001-04-26 | 528 | 528 | 500 | 500 | 44,000 | 5,000 |
| 2001-04-25 | 500 | 530 | 483 | 530 | 140,000 | 5,300 |
| 2001-04-24 | 530 | 545 | 510 | 510 | 88,000 | 5,100 |
| 2001-04-23 | 561 | 565 | 530 | 532 | 48,000 | 5,320 |
| 2001-04-20 | 560 | 590 | 560 | 560 | 118,000 | 5,600 |
| 2001-04-19 | 556 | 565 | 550 | 560 | 40,000 | 5,600 |
| 2001-04-18 | 570 | 584 | 560 | 579 | 26,000 | 5,790 |
| 2001-04-17 | 595 | 595 | 555 | 590 | 131,000 | 5,900 |
| 2001-04-16 | 570 | 600 | 555 | 600 | 66,000 | 6,000 |
| 2001-04-13 | 590 | 590 | 556 | 560 | 81,000 | 5,600 |
| 2001-04-12 | 635 | 650 | 600 | 600 | 495,000 | 6,000 |
| 2001-04-11 | 546 | 625 | 535 | 625 | 82,000 | 6,250 |
| 2001-04-10 | 560 | 561 | 545 | 545 | 25,000 | 5,450 |
| 2001-04-09 | 551 | 552 | 532 | 550 | 38,000 | 5,500 |
| 2001-04-06 | 600 | 600 | 550 | 550 | 71,000 | 5,500 |
| 2001-04-05 | 589 | 595 | 566 | 574 | 61,000 | 5,740 |
| 2001-04-04 | 575 | 615 | 565 | 580 | 168,000 | 5,800 |
| 2001-04-03 | 530 | 600 | 524 | 600 | 161,000 | 6,000 |
| 2001-04-02 | 497 | 525 | 497 | 510 | 73,000 | 5,100 |
| 2001-03-30 | 470 | 510 | 470 | 499 | 54,000 | 4,990 |
| 2001-03-29 | 504 | 510 | 450 | 470 | 119,000 | 4,700 |
| 2001-03-28 | 531 | 550 | 496 | 505 | 75,000 | 5,050 |
| 2001-03-27 | 575 | 575 | 490 | 528 | 203,000 | 5,280 |
| 2001-03-26 | 599 | 599 | 570 | 590 | 40,000 | 5,900 |
| 2001-03-23 | 610 | 630 | 603 | 605 | 51,000 | 6,050 |
| 2001-03-22 | 605 | 605 | 570 | 603 | 45,000 | 6,030 |
| 2001-03-21 | 601 | 607 | 570 | 602 | 48,000 | 6,020 |
| 2001-03-19 | 630 | 630 | 615 | 630 | 28,000 | 6,300 |
| 2001-03-16 | 670 | 672 | 632 | 650 | 38,000 | 6,500 |
| 2001-03-15 | 675 | 675 | 649 | 650 | 59,000 | 6,500 |
| 2001-03-14 | 654 | 675 | 650 | 675 | 183,000 | 6,750 |
| 2001-03-13 | 635 | 656 | 600 | 654 | 156,000 | 6,540 |
| 2001-03-12 | 600 | 661 | 600 | 655 | 222,000 | 6,550 |
| 2001-03-09 | 610 | 610 | 580 | 580 | 35,000 | 5,800 |
| 2001-03-08 | 610 | 629 | 600 | 615 | 81,000 | 6,150 |
| 2001-03-07 | 580 | 600 | 560 | 600 | 57,000 | 6,000 |
| 2001-03-06 | 550 | 580 | 535 | 580 | 71,000 | 5,800 |
| 2001-03-05 | 570 | 570 | 542 | 555 | 54,000 | 5,550 |
| 2001-03-02 | 580 | 588 | 536 | 570 | 55,000 | 5,700 |
| 2001-03-01 | 579 | 585 | 567 | 580 | 37,000 | 5,800 |
| 2001-02-28 | 590 | 590 | 551 | 585 | 62,000 | 5,850 |
| 2001-02-27 | 590 | 590 | 570 | 590 | 43,000 | 5,900 |
| 2001-02-26 | 581 | 600 | 570 | 570 | 56,000 | 5,700 |
| 2001-02-23 | 565 | 579 | 551 | 570 | 53,000 | 5,700 |
| 2001-02-22 | 575 | 575 | 555 | 565 | 29,000 | 5,650 |
| 2001-02-21 | 577 | 578 | 570 | 578 | 36,000 | 5,780 |
| 2001-02-20 | 571 | 584 | 561 | 578 | 36,000 | 5,780 |
| 2001-02-19 | 590 | 590 | 541 | 570 | 59,000 | 5,700 |
| 2001-02-16 | 545 | 585 | 545 | 580 | 67,000 | 5,800 |
| 2001-02-15 | 525 | 535 | 504 | 535 | 78,000 | 5,350 |
| 2001-02-14 | 539 | 550 | 503 | 515 | 145,000 | 5,150 |
| 2001-02-13 | 599 | 599 | 555 | 555 | 39,000 | 5,550 |
| 2001-02-09 | 595 | 600 | 580 | 600 | 71,000 | 6,000 |
| 2001-02-08 | 640 | 645 | 600 | 615 | 85,000 | 6,150 |
| 2001-02-07 | 599 | 640 | 555 | 640 | 138,000 | 6,400 |
| 2001-02-06 | 650 | 650 | 550 | 581 | 110,000 | 5,810 |
| 2001-02-05 | 660 | 681 | 635 | 650 | 59,000 | 6,500 |
| 2001-02-02 | 660 | 664 | 629 | 650 | 110,000 | 6,500 |
| 2001-02-01 | 668 | 670 | 641 | 655 | 46,000 | 6,550 |
| 2001-01-31 | 700 | 730 | 675 | 675 | 127,000 | 6,750 |
| 2001-01-30 | 699 | 750 | 651 | 651 | 388,000 | 6,510 |
| 2001-01-29 | 573 | 679 | 552 | 679 | 329,000 | 6,790 |
| 2001-01-26 | 590 | 595 | 540 | 579 | 167,000 | 5,790 |
| 2001-01-25 | 618 | 618 | 580 | 595 | 111,000 | 5,950 |
| 2001-01-24 | 620 | 620 | 590 | 614 | 139,000 | 6,140 |
| 2001-01-23 | 596 | 620 | 588 | 600 | 142,000 | 6,000 |
| 2001-01-22 | 621 | 624 | 585 | 585 | 100,000 | 5,850 |
| 2001-01-19 | 600 | 630 | 600 | 624 | 174,000 | 6,240 |
| 2001-01-18 | 591 | 610 | 590 | 600 | 183,000 | 6,000 |
| 2001-01-17 | 526 | 599 | 526 | 579 | 161,000 | 5,790 |
| 2001-01-16 | 544 | 544 | 510 | 520 | 138,000 | 5,200 |
| 2001-01-15 | 555 | 585 | 535 | 549 | 177,000 | 5,490 |
| 2001-01-12 | 485 | 540 | 480 | 535 | 279,000 | 5,350 |
| 2001-01-11 | 500 | 505 | 449 | 480 | 265,000 | 4,800 |
| 2001-01-10 | 485 | 510 | 473 | 499 | 510,000 | 4,990 |
| 2001-01-09 | 397 | 460 | 395 | 460 | 576,000 | 4,600 |
| 2001-01-05 | 351 | 410 | 351 | 380 | 77,000 | 3,800 |
| 2001-01-04 | 341 | 355 | 340 | 346 | 19,000 | 3,460 |
分割・併合履歴 ： [2005-08-02]1株→0.1株