6494 (株)NFKホールディングス の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3039393838169,000380
2003-12-2937413739684,000390
2003-12-2633373336815,000360
2003-12-2530313031412,000310
2003-12-2431323031953,000310
2003-12-2234343232475,000320
2003-12-1933353335258,000350
2003-12-18353633341,453,000340
2003-12-1735363536187,000360
2003-12-1636363436375,000360
2003-12-15353633361,231,000360
2003-12-1240403939159,000390
2003-12-1140413941529,000410
2003-12-1039413841598,000410
2003-12-0941413740869,000400
2003-12-0841414041180,000410
2003-12-0541424142120,000420
2003-12-0441424041180,000410
2003-12-0343434142234,000420
2003-12-0243444243228,000430
2003-12-0143433943991,000430
2003-11-2846474545128,000450
2003-11-2744474447325,000470
2003-11-2646464444374,000440
2003-11-2547474546275,000460
2003-11-2146474446230,000460
2003-11-2048484547208,000470
2003-11-1946484448220,000480
2003-11-1846474347576,000470
2003-11-1751514848629,000480
2003-11-1451525051465,000510
2003-11-13565948503,823,000500
2003-11-12525651562,499,000560
2003-11-11525449511,169,000510
2003-11-10505449501,835,000500
2003-11-0751514848514,000480
2003-11-06455245501,124,000500
2003-11-0547474344725,000440
2003-11-0450504747696,000470
2003-10-3149504649723,000490
2003-10-3051514949269,000490
2003-10-2951534950562,000500
2003-10-2854545050828,000500
2003-10-2750554954826,000540
2003-10-24585849502,036,000500
2003-10-23586154553,059,000550
2003-10-22525550551,871,000550
2003-10-21515848496,899,000490
2003-10-20444844481,684,000480
2003-10-17414440431,119,000430
2003-10-1641424041619,000410
2003-10-15434540412,139,000410
2003-10-14364236422,171,000420
2003-10-1036373536301,000360
2003-10-0936373536222,000360
2003-10-0837373535271,000350
2003-10-0738383636380,000360
2003-10-0635373537364,000370
2003-10-0334353335342,000350
2003-10-0236363434574,000340
2003-10-0138383536650,000360
2003-09-3039393737328,000370
2003-09-2937383738220,000380
2003-09-2638383637461,000370
2003-09-2539403738360,000380
2003-09-2438393738545,000380
2003-09-2241413838872,000380
2003-09-1940423940594,000400
2003-09-1840423940658,000400
2003-09-17424238391,144,000390
2003-09-16404339421,312,000420
2003-09-12374037381,350,000380
2003-09-11444440402,344,000400
2003-09-10454944457,485,000450
2003-09-09334033403,775,000400
2003-09-08323331321,158,000320
2003-09-05383929334,360,000330
2003-09-04393934382,400,000380
2003-09-03414139391,118,000390
2003-09-02434339414,173,000410
2003-09-01444442431,389,000430
2003-08-29454943443,128,000440
2003-08-28454643456,757,000450
2003-08-2746464545332,000450
2003-08-2646464546845,000460
2003-08-2548484546781,000460
2003-08-2249494747787,000470
2003-08-21515248481,552,000480
2003-08-20475147501,113,000500
2003-08-1947484647541,000470
2003-08-1847484647440,000470
2003-08-15475046461,432,000460
2003-08-1446474546402,000460
2003-08-1347484646835,000460
2003-08-12505146471,524,000470
2003-08-1151514950220,000500
2003-08-0851514951359,000510
2003-08-0752535050599,000500
2003-08-06505450522,400,000520
2003-08-0551514949967,000490
2003-08-0450524952521,000520
2003-08-01555550502,019,000500
2003-07-31475745553,267,000550
2003-07-30515147481,534,000480
2003-07-29555550511,683,000510
2003-07-28575953531,499,000530
2003-07-2555575456548,000560
2003-07-24606154552,789,000550
2003-07-23576253612,286,000610
2003-07-22666757582,047,000580
2003-07-18707065671,353,000670
2003-07-17727369701,356,000700
2003-07-16707269721,107,000720
2003-07-15767669712,264,000710
2003-07-14717571741,625,000740
2003-07-11717168701,485,000700
2003-07-10747467713,611,000710
2003-07-09767773742,700,000740
2003-07-08787971722,363,000720
2003-07-07848478801,637,000800
2003-07-0486868384901,000840
2003-07-03869085881,438,000880
2003-07-02848582841,302,000840
2003-07-01868882831,636,000830
2003-06-30919282822,348,000820
2003-06-27949489901,211,000900
2003-06-261001009395750,000950
2003-06-25105105981021,365,0001,020
2003-06-241131131011061,480,0001,060
2003-06-23103114971131,214,0001,130
2003-06-209310193991,472,000990
2003-06-1910210494941,435,000940
2003-06-189710086991,242,000990
2003-06-1710110298991,245,000990
2003-06-16108110991001,720,0001,000
2003-06-131081091021081,042,0001,080
2003-06-121111141051091,371,0001,090
2003-06-111201211061071,949,0001,070
2003-06-10121130111113925,0001,130
2003-06-091311491171232,954,0001,230
2003-06-061191281151252,750,0001,250
2003-06-051171241151191,867,0001,190
2003-06-041151191091131,224,0001,130
2003-06-0391123901153,797,0001,150
2003-06-0291928891496,000910
2003-05-3096968993818,000930
2003-05-29891008899880,000990
2003-05-2893948890415,000900
2003-05-2791958693614,000930
2003-05-2695999292871,000920
2003-05-2394979097525,000970
2003-05-221001009598430,000980
2003-05-21921019299714,000990
2003-05-2097999292181,000920
2003-05-19971009199257,000990
2003-05-1610110190100470,0001,000
2003-05-15105112991011,180,0001,010
2003-05-148310881101934,0001,010
2003-05-1379857984313,000840
2003-05-127778767868,000780
2003-05-097777757763,000770
2003-05-087979767876,000780
2003-05-078181778069,000800
2003-05-0676857579157,000790
2003-05-027676747642,000760
2003-05-0178787476126,000760
2003-04-307678757878,000780
2003-04-287680747584,000750
2003-04-258080767675,000760
2003-04-248081788163,000810
2003-04-2388937879576,000790
2003-04-2275957587627,000870
2003-04-2174757174145,000740
2003-04-187475737355,000730
2003-04-1773757274130,000740
2003-04-167373727340,000730
2003-04-157273717397,000730
2003-04-147475727267,000720
2003-04-1174767373115,000730
2003-04-1073767375146,000750
2003-04-0975767375208,000750
2003-04-087680757888,000780
2003-04-0777777376134,000760
2003-04-047577747757,000770
2003-04-038283757582,000750
2003-04-0275817181124,000810
2003-04-0173757273103,000730
2003-03-317677747573,000750
2003-03-287678757887,000780
2003-03-278080767781,000770
2003-03-267781738192,000810
2003-03-257577747568,000750
2003-03-2480827677120,000770
2003-03-207579717797,000770
2003-03-198080757555,000750
2003-03-188084808168,000810
2003-03-178587787877,000780
2003-03-1480908085240,000850
2003-03-138081777893,000780
2003-03-127480737980,000790
2003-03-1174767075180,000750
2003-03-1079837077237,000770
2003-03-0787888082134,000820
2003-03-0691918688202,000880
2003-03-0594949091144,000910
2003-03-0490958993292,000930
2003-03-0392938989142,000890
2003-02-2891938889266,000890
2003-02-2798988890309,000900
2003-02-261031039898128,000980
2003-02-251011039910396,0001,030
2003-02-24101107100100266,0001,000
2003-02-211041069899313,000990
2003-02-20108108100101419,0001,010
2003-02-19120120109110180,0001,100
2003-02-18125125111123228,0001,230
2003-02-17115124114121245,0001,210
2003-02-14115128112120416,0001,200
2003-02-13106112102110307,0001,100
2003-02-12109109103106130,0001,060
2003-02-1010911210510670,0001,060
2003-02-07109115107108308,0001,080
2003-02-06117122103104493,0001,040
2003-02-05116130112122301,0001,220
2003-02-04134134117117378,0001,170
2003-02-03124141117135768,0001,350
2003-01-31117121107119870,0001,190
2003-01-309011489112869,0001,120
2003-01-2991928989192,000890
2003-01-2890958889211,000890
2003-01-2792959092174,000920
2003-01-2490958995157,000950
2003-01-239292909096,000900
2003-01-2295979293154,000930
2003-01-211001009495145,000950
2003-01-209810294100147,0001,000
2003-01-179810095100132,0001,000
2003-01-161021039596266,000960
2003-01-15110110101106120,0001,060
2003-01-149510795107183,0001,070
2003-01-109911093101257,0001,010
2003-01-099610196100143,0001,000
2003-01-0810210496104163,0001,040
2003-01-07102110100102227,0001,020
2003-01-0611211298110301,0001,100

分割・併合履歴 : [2005-08-02]1株→0.1株