6494 (株)NFKホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 105 | 116 | 101 | 113 | 166,000 | 1,130 |
| 2002-12-27 | 104 | 117 | 96 | 98 | 262,000 | 980 |
| 2002-12-26 | 90 | 105 | 84 | 105 | 171,000 | 1,050 |
| 2002-12-25 | 95 | 95 | 85 | 90 | 42,000 | 900 |
| 2002-12-24 | 82 | 97 | 80 | 96 | 116,000 | 960 |
| 2002-12-20 | 88 | 90 | 81 | 87 | 189,000 | 870 |
| 2002-12-19 | 88 | 90 | 84 | 90 | 35,000 | 900 |
| 2002-12-18 | 86 | 89 | 85 | 88 | 66,000 | 880 |
| 2002-12-17 | 96 | 96 | 90 | 92 | 70,000 | 920 |
| 2002-12-16 | 97 | 97 | 92 | 96 | 39,000 | 960 |
| 2002-12-13 | 95 | 97 | 89 | 97 | 146,000 | 970 |
| 2002-12-12 | 95 | 100 | 92 | 92 | 171,000 | 920 |
| 2002-12-11 | 102 | 102 | 95 | 100 | 86,000 | 1,000 |
| 2002-12-10 | 108 | 109 | 100 | 101 | 136,000 | 1,010 |
| 2002-12-09 | 105 | 119 | 103 | 107 | 371,000 | 1,070 |
| 2002-12-06 | 124 | 124 | 100 | 100 | 419,000 | 1,000 |
| 2002-12-05 | 90 | 130 | 90 | 129 | 888,000 | 1,290 |
| 2002-12-04 | 85 | 86 | 82 | 85 | 60,000 | 850 |
| 2002-12-03 | 85 | 87 | 84 | 85 | 25,000 | 850 |
| 2002-12-02 | 90 | 90 | 83 | 83 | 36,000 | 830 |
| 2002-11-29 | 86 | 90 | 86 | 90 | 40,000 | 900 |
| 2002-11-28 | 84 | 87 | 82 | 87 | 55,000 | 870 |
| 2002-11-27 | 90 | 90 | 84 | 84 | 28,000 | 840 |
| 2002-11-26 | 91 | 91 | 84 | 90 | 61,000 | 900 |
| 2002-11-25 | 91 | 94 | 85 | 93 | 26,000 | 930 |
| 2002-11-22 | 94 | 97 | 91 | 94 | 43,000 | 940 |
| 2002-11-21 | 94 | 95 | 85 | 94 | 25,000 | 940 |
| 2002-11-20 | 88 | 95 | 82 | 95 | 61,000 | 950 |
| 2002-11-19 | 92 | 100 | 82 | 90 | 114,000 | 900 |
| 2002-11-18 | 100 | 100 | 89 | 97 | 61,000 | 970 |
| 2002-11-15 | 100 | 101 | 98 | 101 | 69,000 | 1,010 |
| 2002-11-14 | 103 | 106 | 100 | 102 | 46,000 | 1,020 |
| 2002-11-13 | 106 | 109 | 102 | 103 | 95,000 | 1,030 |
| 2002-11-12 | 110 | 110 | 105 | 110 | 47,000 | 1,100 |
| 2002-11-11 | 118 | 122 | 105 | 114 | 51,000 | 1,140 |
| 2002-11-08 | 119 | 119 | 114 | 115 | 24,000 | 1,150 |
| 2002-11-07 | 116 | 121 | 114 | 116 | 43,000 | 1,160 |
| 2002-11-06 | 119 | 119 | 105 | 108 | 99,000 | 1,080 |
| 2002-11-05 | 117 | 124 | 102 | 123 | 215,000 | 1,230 |
| 2002-11-01 | 129 | 129 | 118 | 126 | 140,000 | 1,260 |
| 2002-10-31 | 126 | 139 | 125 | 132 | 47,000 | 1,320 |
| 2002-10-30 | 124 | 130 | 121 | 130 | 25,000 | 1,300 |
| 2002-10-29 | 129 | 136 | 126 | 126 | 28,000 | 1,260 |
| 2002-10-28 | 135 | 139 | 120 | 139 | 90,000 | 1,390 |
| 2002-10-25 | 140 | 150 | 137 | 143 | 82,000 | 1,430 |
| 2002-10-24 | 143 | 153 | 143 | 151 | 105,000 | 1,510 |
| 2002-10-23 | 140 | 142 | 135 | 142 | 42,000 | 1,420 |
| 2002-10-22 | 140 | 145 | 132 | 144 | 68,000 | 1,440 |
| 2002-10-21 | 150 | 150 | 140 | 145 | 98,000 | 1,450 |
| 2002-10-18 | 136 | 150 | 125 | 145 | 152,000 | 1,450 |
| 2002-10-17 | 149 | 149 | 137 | 137 | 65,000 | 1,370 |
| 2002-10-16 | 155 | 155 | 140 | 150 | 156,000 | 1,500 |
| 2002-10-15 | 153 | 160 | 153 | 155 | 87,000 | 1,550 |
| 2002-10-11 | 145 | 155 | 139 | 155 | 334,000 | 1,550 |
| 2002-10-10 | 131 | 144 | 127 | 144 | 133,000 | 1,440 |
| 2002-10-09 | 127 | 155 | 120 | 128 | 151,000 | 1,280 |
| 2002-10-08 | 117 | 128 | 113 | 128 | 126,000 | 1,280 |
| 2002-10-07 | 130 | 130 | 118 | 118 | 185,000 | 1,180 |
| 2002-10-04 | 148 | 148 | 131 | 140 | 135,000 | 1,400 |
| 2002-10-03 | 155 | 157 | 147 | 152 | 128,000 | 1,520 |
| 2002-10-02 | 168 | 168 | 162 | 162 | 67,000 | 1,620 |
| 2002-10-01 | 151 | 169 | 150 | 165 | 145,000 | 1,650 |
| 2002-09-30 | 170 | 170 | 155 | 157 | 88,000 | 1,570 |
| 2002-09-27 | 166 | 172 | 160 | 169 | 86,000 | 1,690 |
| 2002-09-26 | 156 | 173 | 145 | 170 | 241,000 | 1,700 |
| 2002-09-25 | 126 | 173 | 126 | 156 | 82,000 | 1,560 |
| 2002-09-24 | 130 | 135 | 125 | 129 | 31,000 | 1,290 |
| 2002-09-20 | 140 | 140 | 132 | 137 | 44,000 | 1,370 |
| 2002-09-19 | 145 | 147 | 132 | 147 | 76,000 | 1,470 |
| 2002-09-18 | 163 | 163 | 145 | 148 | 210,000 | 1,480 |
| 2002-09-17 | 144 | 164 | 144 | 164 | 398,000 | 1,640 |
| 2002-09-13 | 100 | 120 | 100 | 114 | 24,000 | 1,140 |
| 2002-09-12 | 100 | 103 | 98 | 98 | 6,000 | 980 |
| 2002-09-11 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2002-09-10 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2002-09-09 | 100 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2002-09-06 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2002-09-05 | 100 | 100 | 98 | 99 | 7,000 | 990 |
| 2002-09-04 | 101 | 101 | 98 | 100 | 17,000 | 1,000 |
| 2002-09-03 | 105 | 105 | 100 | 100 | 8,000 | 1,000 |
| 2002-09-02 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2002-08-30 | 107 | 107 | 105 | 105 | 4,000 | 1,050 |
| 2002-08-29 | 105 | 106 | 100 | 106 | 68,000 | 1,060 |
| 2002-08-28 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2002-08-27 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2002-08-26 | 105 | 110 | 105 | 105 | 7,000 | 1,050 |
| 2002-08-23 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-08-22 | 105 | 109 | 104 | 104 | 11,000 | 1,040 |
| 2002-08-21 | 104 | 105 | 102 | 105 | 7,000 | 1,050 |
| 2002-08-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-08-16 | 110 | 112 | 110 | 112 | 10,000 | 1,120 |
| 2002-08-15 | 105 | 110 | 105 | 110 | 2,000 | 1,100 |
| 2002-08-14 | 113 | 113 | 110 | 110 | 6,000 | 1,100 |
| 2002-08-13 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-08-09 | 113 | 115 | 106 | 114 | 11,000 | 1,140 |
| 2002-08-08 | 103 | 109 | 102 | 109 | 5,000 | 1,090 |
| 2002-08-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-08-06 | 120 | 120 | 106 | 106 | 4,000 | 1,060 |
| 2002-08-01 | 103 | 103 | 101 | 102 | 6,000 | 1,020 |
| 2002-07-31 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2002-07-30 | 102 | 103 | 101 | 103 | 14,000 | 1,030 |
| 2002-07-29 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-07-26 | 103 | 103 | 102 | 102 | 15,000 | 1,020 |
| 2002-07-25 | 106 | 110 | 106 | 110 | 3,000 | 1,100 |
| 2002-07-24 | 105 | 105 | 105 | 105 | 12,000 | 1,050 |
| 2002-07-23 | 105 | 110 | 105 | 106 | 14,000 | 1,060 |
| 2002-07-22 | 105 | 110 | 105 | 110 | 29,000 | 1,100 |
| 2002-07-19 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2002-07-18 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-07-17 | 113 | 115 | 110 | 115 | 17,000 | 1,150 |
| 2002-07-16 | 115 | 118 | 115 | 115 | 11,000 | 1,150 |
| 2002-07-15 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2002-07-12 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
| 2002-07-11 | 125 | 125 | 123 | 123 | 16,000 | 1,230 |
| 2002-07-10 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2002-07-09 | 123 | 125 | 123 | 124 | 10,000 | 1,240 |
| 2002-07-08 | 126 | 126 | 123 | 123 | 7,000 | 1,230 |
| 2002-07-05 | 126 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2002-07-04 | 125 | 128 | 125 | 128 | 8,000 | 1,280 |
| 2002-07-03 | 125 | 126 | 123 | 124 | 6,000 | 1,240 |
| 2002-07-02 | 125 | 126 | 123 | 125 | 21,000 | 1,250 |
| 2002-07-01 | 130 | 130 | 120 | 125 | 49,000 | 1,250 |
| 2002-06-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-06-27 | 126 | 128 | 125 | 126 | 11,000 | 1,260 |
| 2002-06-26 | 129 | 129 | 126 | 128 | 6,000 | 1,280 |
| 2002-06-25 | 128 | 129 | 128 | 129 | 6,000 | 1,290 |
| 2002-06-24 | 128 | 128 | 126 | 128 | 6,000 | 1,280 |
| 2002-06-21 | 131 | 131 | 128 | 129 | 13,000 | 1,290 |
| 2002-06-20 | 131 | 131 | 130 | 130 | 15,000 | 1,300 |
| 2002-06-19 | 135 | 135 | 130 | 132 | 22,000 | 1,320 |
| 2002-06-18 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2002-06-17 | 136 | 136 | 135 | 136 | 12,000 | 1,360 |
| 2002-06-14 | 138 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2002-06-13 | 147 | 147 | 140 | 141 | 10,000 | 1,410 |
| 2002-06-12 | 145 | 148 | 142 | 148 | 12,000 | 1,480 |
| 2002-06-11 | 145 | 145 | 141 | 141 | 5,000 | 1,410 |
| 2002-06-10 | 140 | 145 | 136 | 137 | 12,000 | 1,370 |
| 2002-06-07 | 146 | 146 | 143 | 145 | 13,000 | 1,450 |
| 2002-06-06 | 136 | 152 | 136 | 146 | 66,000 | 1,460 |
| 2002-06-05 | 136 | 140 | 136 | 138 | 16,000 | 1,380 |
| 2002-06-04 | 142 | 142 | 132 | 136 | 64,000 | 1,360 |
| 2002-06-03 | 143 | 144 | 141 | 142 | 25,000 | 1,420 |
| 2002-05-31 | 145 | 149 | 141 | 143 | 63,000 | 1,430 |
| 2002-05-30 | 151 | 153 | 150 | 153 | 24,000 | 1,530 |
| 2002-05-29 | 151 | 152 | 151 | 151 | 21,000 | 1,510 |
| 2002-05-28 | 158 | 161 | 151 | 151 | 48,000 | 1,510 |
| 2002-05-27 | 151 | 158 | 151 | 158 | 15,000 | 1,580 |
| 2002-05-24 | 153 | 153 | 150 | 151 | 38,000 | 1,510 |
| 2002-05-23 | 156 | 156 | 142 | 152 | 42,000 | 1,520 |
| 2002-05-22 | 154 | 155 | 151 | 154 | 12,000 | 1,540 |
| 2002-05-21 | 152 | 155 | 152 | 155 | 12,000 | 1,550 |
| 2002-05-20 | 151 | 151 | 150 | 150 | 9,000 | 1,500 |
| 2002-05-17 | 149 | 149 | 145 | 148 | 22,000 | 1,480 |
| 2002-05-16 | 145 | 149 | 145 | 149 | 12,000 | 1,490 |
| 2002-05-15 | 144 | 146 | 144 | 146 | 5,000 | 1,460 |
| 2002-05-14 | 142 | 148 | 142 | 146 | 21,000 | 1,460 |
| 2002-05-13 | 142 | 145 | 140 | 140 | 13,000 | 1,400 |
| 2002-05-10 | 147 | 147 | 142 | 143 | 7,000 | 1,430 |
| 2002-05-09 | 148 | 148 | 147 | 147 | 8,000 | 1,470 |
| 2002-05-08 | 142 | 149 | 142 | 146 | 30,000 | 1,460 |
| 2002-05-07 | 147 | 147 | 142 | 142 | 12,000 | 1,420 |
| 2002-05-02 | 143 | 145 | 141 | 145 | 21,000 | 1,450 |
| 2002-05-01 | 145 | 145 | 143 | 143 | 11,000 | 1,430 |
| 2002-04-30 | 151 | 151 | 145 | 145 | 23,000 | 1,450 |
| 2002-04-26 | 150 | 150 | 145 | 145 | 20,000 | 1,450 |
| 2002-04-25 | 153 | 153 | 151 | 151 | 4,000 | 1,510 |
| 2002-04-24 | 155 | 155 | 150 | 154 | 5,000 | 1,540 |
| 2002-04-22 | 150 | 154 | 150 | 154 | 9,000 | 1,540 |
| 2002-04-19 | 141 | 147 | 141 | 147 | 20,000 | 1,470 |
| 2002-04-18 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2002-04-17 | 146 | 147 | 143 | 143 | 13,000 | 1,430 |
| 2002-04-16 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2002-04-15 | 150 | 150 | 145 | 145 | 12,000 | 1,450 |
| 2002-04-12 | 154 | 154 | 150 | 150 | 6,000 | 1,500 |
| 2002-04-11 | 155 | 160 | 154 | 154 | 9,000 | 1,540 |
| 2002-04-10 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-04-09 | 164 | 164 | 160 | 162 | 17,000 | 1,620 |
| 2002-04-08 | 154 | 164 | 154 | 164 | 19,000 | 1,640 |
| 2002-04-05 | 151 | 153 | 151 | 153 | 9,000 | 1,530 |
| 2002-04-04 | 150 | 153 | 150 | 152 | 3,000 | 1,520 |
| 2002-04-03 | 153 | 155 | 147 | 147 | 10,000 | 1,470 |
| 2002-04-02 | 156 | 158 | 153 | 156 | 6,000 | 1,560 |
| 2002-04-01 | 153 | 153 | 149 | 149 | 14,000 | 1,490 |
| 2002-03-29 | 161 | 161 | 146 | 152 | 14,000 | 1,520 |
| 2002-03-28 | 156 | 160 | 156 | 160 | 6,000 | 1,600 |
| 2002-03-27 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 2002-03-26 | 165 | 165 | 162 | 162 | 6,000 | 1,620 |
| 2002-03-25 | 161 | 165 | 161 | 165 | 5,000 | 1,650 |
| 2002-03-22 | 165 | 165 | 161 | 161 | 7,000 | 1,610 |
| 2002-03-20 | 173 | 175 | 164 | 164 | 7,000 | 1,640 |
| 2002-03-19 | 161 | 176 | 161 | 174 | 4,000 | 1,740 |
| 2002-03-18 | 167 | 169 | 160 | 160 | 17,000 | 1,600 |
| 2002-03-15 | 165 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2002-03-14 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-03-13 | 187 | 187 | 173 | 173 | 16,000 | 1,730 |
| 2002-03-12 | 181 | 185 | 175 | 176 | 60,000 | 1,760 |
| 2002-03-11 | 173 | 193 | 173 | 177 | 56,000 | 1,770 |
| 2002-03-08 | 163 | 170 | 160 | 170 | 39,000 | 1,700 |
| 2002-03-07 | 160 | 163 | 159 | 160 | 17,000 | 1,600 |
| 2002-03-06 | 160 | 162 | 158 | 158 | 22,000 | 1,580 |
| 2002-03-05 | 165 | 177 | 160 | 160 | 12,000 | 1,600 |
| 2002-03-04 | 175 | 188 | 166 | 166 | 85,000 | 1,660 |
| 2002-03-01 | 140 | 185 | 140 | 167 | 186,000 | 1,670 |
| 2002-02-28 | 137 | 140 | 135 | 139 | 20,000 | 1,390 |
| 2002-02-27 | 142 | 142 | 137 | 137 | 7,000 | 1,370 |
| 2002-02-26 | 132 | 142 | 132 | 142 | 16,000 | 1,420 |
| 2002-02-25 | 135 | 144 | 135 | 144 | 15,000 | 1,440 |
| 2002-02-22 | 135 | 148 | 125 | 145 | 13,000 | 1,450 |
| 2002-02-21 | 138 | 139 | 136 | 139 | 6,000 | 1,390 |
| 2002-02-20 | 136 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2002-02-19 | 145 | 145 | 141 | 141 | 6,000 | 1,410 |
| 2002-02-18 | 143 | 145 | 137 | 145 | 11,000 | 1,450 |
| 2002-02-15 | 137 | 140 | 135 | 137 | 15,000 | 1,370 |
| 2002-02-14 | 125 | 137 | 125 | 135 | 9,000 | 1,350 |
| 2002-02-13 | 137 | 137 | 135 | 135 | 10,000 | 1,350 |
| 2002-02-12 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2002-02-08 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2002-02-07 | 135 | 135 | 131 | 131 | 6,000 | 1,310 |
| 2002-02-06 | 133 | 135 | 131 | 135 | 11,000 | 1,350 |
| 2002-02-05 | 135 | 139 | 131 | 131 | 15,000 | 1,310 |
| 2002-02-04 | 148 | 148 | 138 | 138 | 11,000 | 1,380 |
| 2002-02-01 | 138 | 149 | 137 | 148 | 31,000 | 1,480 |
| 2002-01-31 | 133 | 139 | 133 | 136 | 16,000 | 1,360 |
| 2002-01-30 | 137 | 137 | 130 | 130 | 24,000 | 1,300 |
| 2002-01-29 | 140 | 140 | 134 | 139 | 13,000 | 1,390 |
| 2002-01-28 | 142 | 143 | 140 | 140 | 12,000 | 1,400 |
| 2002-01-25 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2002-01-24 | 140 | 145 | 140 | 141 | 6,000 | 1,410 |
| 2002-01-23 | 145 | 145 | 135 | 140 | 5,000 | 1,400 |
| 2002-01-22 | 145 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2002-01-21 | 143 | 146 | 140 | 145 | 12,000 | 1,450 |
| 2002-01-18 | 149 | 149 | 139 | 139 | 7,000 | 1,390 |
| 2002-01-17 | 151 | 156 | 150 | 150 | 8,000 | 1,500 |
| 2002-01-16 | 150 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2002-01-15 | 152 | 152 | 150 | 150 | 18,000 | 1,500 |
| 2002-01-11 | 160 | 160 | 152 | 152 | 9,000 | 1,520 |
| 2002-01-10 | 159 | 164 | 157 | 164 | 31,000 | 1,640 |
| 2002-01-09 | 151 | 160 | 151 | 152 | 16,000 | 1,520 |
| 2002-01-08 | 158 | 160 | 155 | 160 | 8,000 | 1,600 |
| 2002-01-07 | 167 | 169 | 156 | 158 | 16,000 | 1,580 |
| 2002-01-04 | 157 | 167 | 157 | 167 | 12,000 | 1,670 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
