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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 39 | 39 | 38 | 38 | 169,000 | 380 |
| 2003-12-29 | 37 | 41 | 37 | 39 | 684,000 | 390 |
| 2003-12-26 | 33 | 37 | 33 | 36 | 815,000 | 360 |
| 2003-12-25 | 30 | 31 | 30 | 31 | 412,000 | 310 |
| 2003-12-24 | 31 | 32 | 30 | 31 | 953,000 | 310 |
| 2003-12-22 | 34 | 34 | 32 | 32 | 475,000 | 320 |
| 2003-12-19 | 33 | 35 | 33 | 35 | 258,000 | 350 |
| 2003-12-18 | 35 | 36 | 33 | 34 | 1,453,000 | 340 |
| 2003-12-17 | 35 | 36 | 35 | 36 | 187,000 | 360 |
| 2003-12-16 | 36 | 36 | 34 | 36 | 375,000 | 360 |
| 2003-12-15 | 35 | 36 | 33 | 36 | 1,231,000 | 360 |
| 2003-12-12 | 40 | 40 | 39 | 39 | 159,000 | 390 |
| 2003-12-11 | 40 | 41 | 39 | 41 | 529,000 | 410 |
| 2003-12-10 | 39 | 41 | 38 | 41 | 598,000 | 410 |
| 2003-12-09 | 41 | 41 | 37 | 40 | 869,000 | 400 |
| 2003-12-08 | 41 | 41 | 40 | 41 | 180,000 | 410 |
| 2003-12-05 | 41 | 42 | 41 | 42 | 120,000 | 420 |
| 2003-12-04 | 41 | 42 | 40 | 41 | 180,000 | 410 |
| 2003-12-03 | 43 | 43 | 41 | 42 | 234,000 | 420 |
| 2003-12-02 | 43 | 44 | 42 | 43 | 228,000 | 430 |
| 2003-12-01 | 43 | 43 | 39 | 43 | 991,000 | 430 |
| 2003-11-28 | 46 | 47 | 45 | 45 | 128,000 | 450 |
| 2003-11-27 | 44 | 47 | 44 | 47 | 325,000 | 470 |
| 2003-11-26 | 46 | 46 | 44 | 44 | 374,000 | 440 |
| 2003-11-25 | 47 | 47 | 45 | 46 | 275,000 | 460 |
| 2003-11-21 | 46 | 47 | 44 | 46 | 230,000 | 460 |
| 2003-11-20 | 48 | 48 | 45 | 47 | 208,000 | 470 |
| 2003-11-19 | 46 | 48 | 44 | 48 | 220,000 | 480 |
| 2003-11-18 | 46 | 47 | 43 | 47 | 576,000 | 470 |
| 2003-11-17 | 51 | 51 | 48 | 48 | 629,000 | 480 |
| 2003-11-14 | 51 | 52 | 50 | 51 | 465,000 | 510 |
| 2003-11-13 | 56 | 59 | 48 | 50 | 3,823,000 | 500 |
| 2003-11-12 | 52 | 56 | 51 | 56 | 2,499,000 | 560 |
| 2003-11-11 | 52 | 54 | 49 | 51 | 1,169,000 | 510 |
| 2003-11-10 | 50 | 54 | 49 | 50 | 1,835,000 | 500 |
| 2003-11-07 | 51 | 51 | 48 | 48 | 514,000 | 480 |
| 2003-11-06 | 45 | 52 | 45 | 50 | 1,124,000 | 500 |
| 2003-11-05 | 47 | 47 | 43 | 44 | 725,000 | 440 |
| 2003-11-04 | 50 | 50 | 47 | 47 | 696,000 | 470 |
| 2003-10-31 | 49 | 50 | 46 | 49 | 723,000 | 490 |
| 2003-10-30 | 51 | 51 | 49 | 49 | 269,000 | 490 |
| 2003-10-29 | 51 | 53 | 49 | 50 | 562,000 | 500 |
| 2003-10-28 | 54 | 54 | 50 | 50 | 828,000 | 500 |
| 2003-10-27 | 50 | 55 | 49 | 54 | 826,000 | 540 |
| 2003-10-24 | 58 | 58 | 49 | 50 | 2,036,000 | 500 |
| 2003-10-23 | 58 | 61 | 54 | 55 | 3,059,000 | 550 |
| 2003-10-22 | 52 | 55 | 50 | 55 | 1,871,000 | 550 |
| 2003-10-21 | 51 | 58 | 48 | 49 | 6,899,000 | 490 |
| 2003-10-20 | 44 | 48 | 44 | 48 | 1,684,000 | 480 |
| 2003-10-17 | 41 | 44 | 40 | 43 | 1,119,000 | 430 |
| 2003-10-16 | 41 | 42 | 40 | 41 | 619,000 | 410 |
| 2003-10-15 | 43 | 45 | 40 | 41 | 2,139,000 | 410 |
| 2003-10-14 | 36 | 42 | 36 | 42 | 2,171,000 | 420 |
| 2003-10-10 | 36 | 37 | 35 | 36 | 301,000 | 360 |
| 2003-10-09 | 36 | 37 | 35 | 36 | 222,000 | 360 |
| 2003-10-08 | 37 | 37 | 35 | 35 | 271,000 | 350 |
| 2003-10-07 | 38 | 38 | 36 | 36 | 380,000 | 360 |
| 2003-10-06 | 35 | 37 | 35 | 37 | 364,000 | 370 |
| 2003-10-03 | 34 | 35 | 33 | 35 | 342,000 | 350 |
| 2003-10-02 | 36 | 36 | 34 | 34 | 574,000 | 340 |
| 2003-10-01 | 38 | 38 | 35 | 36 | 650,000 | 360 |
| 2003-09-30 | 39 | 39 | 37 | 37 | 328,000 | 370 |
| 2003-09-29 | 37 | 38 | 37 | 38 | 220,000 | 380 |
| 2003-09-26 | 38 | 38 | 36 | 37 | 461,000 | 370 |
| 2003-09-25 | 39 | 40 | 37 | 38 | 360,000 | 380 |
| 2003-09-24 | 38 | 39 | 37 | 38 | 545,000 | 380 |
| 2003-09-22 | 41 | 41 | 38 | 38 | 872,000 | 380 |
| 2003-09-19 | 40 | 42 | 39 | 40 | 594,000 | 400 |
| 2003-09-18 | 40 | 42 | 39 | 40 | 658,000 | 400 |
| 2003-09-17 | 42 | 42 | 38 | 39 | 1,144,000 | 390 |
| 2003-09-16 | 40 | 43 | 39 | 42 | 1,312,000 | 420 |
| 2003-09-12 | 37 | 40 | 37 | 38 | 1,350,000 | 380 |
| 2003-09-11 | 44 | 44 | 40 | 40 | 2,344,000 | 400 |
| 2003-09-10 | 45 | 49 | 44 | 45 | 7,485,000 | 450 |
| 2003-09-09 | 33 | 40 | 33 | 40 | 3,775,000 | 400 |
| 2003-09-08 | 32 | 33 | 31 | 32 | 1,158,000 | 320 |
| 2003-09-05 | 38 | 39 | 29 | 33 | 4,360,000 | 330 |
| 2003-09-04 | 39 | 39 | 34 | 38 | 2,400,000 | 380 |
| 2003-09-03 | 41 | 41 | 39 | 39 | 1,118,000 | 390 |
| 2003-09-02 | 43 | 43 | 39 | 41 | 4,173,000 | 410 |
| 2003-09-01 | 44 | 44 | 42 | 43 | 1,389,000 | 430 |
| 2003-08-29 | 45 | 49 | 43 | 44 | 3,128,000 | 440 |
| 2003-08-28 | 45 | 46 | 43 | 45 | 6,757,000 | 450 |
| 2003-08-27 | 46 | 46 | 45 | 45 | 332,000 | 450 |
| 2003-08-26 | 46 | 46 | 45 | 46 | 845,000 | 460 |
| 2003-08-25 | 48 | 48 | 45 | 46 | 781,000 | 460 |
| 2003-08-22 | 49 | 49 | 47 | 47 | 787,000 | 470 |
| 2003-08-21 | 51 | 52 | 48 | 48 | 1,552,000 | 480 |
| 2003-08-20 | 47 | 51 | 47 | 50 | 1,113,000 | 500 |
| 2003-08-19 | 47 | 48 | 46 | 47 | 541,000 | 470 |
| 2003-08-18 | 47 | 48 | 46 | 47 | 440,000 | 470 |
| 2003-08-15 | 47 | 50 | 46 | 46 | 1,432,000 | 460 |
| 2003-08-14 | 46 | 47 | 45 | 46 | 402,000 | 460 |
| 2003-08-13 | 47 | 48 | 46 | 46 | 835,000 | 460 |
| 2003-08-12 | 50 | 51 | 46 | 47 | 1,524,000 | 470 |
| 2003-08-11 | 51 | 51 | 49 | 50 | 220,000 | 500 |
| 2003-08-08 | 51 | 51 | 49 | 51 | 359,000 | 510 |
| 2003-08-07 | 52 | 53 | 50 | 50 | 599,000 | 500 |
| 2003-08-06 | 50 | 54 | 50 | 52 | 2,400,000 | 520 |
| 2003-08-05 | 51 | 51 | 49 | 49 | 967,000 | 490 |
| 2003-08-04 | 50 | 52 | 49 | 52 | 521,000 | 520 |
| 2003-08-01 | 55 | 55 | 50 | 50 | 2,019,000 | 500 |
| 2003-07-31 | 47 | 57 | 45 | 55 | 3,267,000 | 550 |
| 2003-07-30 | 51 | 51 | 47 | 48 | 1,534,000 | 480 |
| 2003-07-29 | 55 | 55 | 50 | 51 | 1,683,000 | 510 |
| 2003-07-28 | 57 | 59 | 53 | 53 | 1,499,000 | 530 |
| 2003-07-25 | 55 | 57 | 54 | 56 | 548,000 | 560 |
| 2003-07-24 | 60 | 61 | 54 | 55 | 2,789,000 | 550 |
| 2003-07-23 | 57 | 62 | 53 | 61 | 2,286,000 | 610 |
| 2003-07-22 | 66 | 67 | 57 | 58 | 2,047,000 | 580 |
| 2003-07-18 | 70 | 70 | 65 | 67 | 1,353,000 | 670 |
| 2003-07-17 | 72 | 73 | 69 | 70 | 1,356,000 | 700 |
| 2003-07-16 | 70 | 72 | 69 | 72 | 1,107,000 | 720 |
| 2003-07-15 | 76 | 76 | 69 | 71 | 2,264,000 | 710 |
| 2003-07-14 | 71 | 75 | 71 | 74 | 1,625,000 | 740 |
| 2003-07-11 | 71 | 71 | 68 | 70 | 1,485,000 | 700 |
| 2003-07-10 | 74 | 74 | 67 | 71 | 3,611,000 | 710 |
| 2003-07-09 | 76 | 77 | 73 | 74 | 2,700,000 | 740 |
| 2003-07-08 | 78 | 79 | 71 | 72 | 2,363,000 | 720 |
| 2003-07-07 | 84 | 84 | 78 | 80 | 1,637,000 | 800 |
| 2003-07-04 | 86 | 86 | 83 | 84 | 901,000 | 840 |
| 2003-07-03 | 86 | 90 | 85 | 88 | 1,438,000 | 880 |
| 2003-07-02 | 84 | 85 | 82 | 84 | 1,302,000 | 840 |
| 2003-07-01 | 86 | 88 | 82 | 83 | 1,636,000 | 830 |
| 2003-06-30 | 91 | 92 | 82 | 82 | 2,348,000 | 820 |
| 2003-06-27 | 94 | 94 | 89 | 90 | 1,211,000 | 900 |
| 2003-06-26 | 100 | 100 | 93 | 95 | 750,000 | 950 |
| 2003-06-25 | 105 | 105 | 98 | 102 | 1,365,000 | 1,020 |
| 2003-06-24 | 113 | 113 | 101 | 106 | 1,480,000 | 1,060 |
| 2003-06-23 | 103 | 114 | 97 | 113 | 1,214,000 | 1,130 |
| 2003-06-20 | 93 | 101 | 93 | 99 | 1,472,000 | 990 |
| 2003-06-19 | 102 | 104 | 94 | 94 | 1,435,000 | 940 |
| 2003-06-18 | 97 | 100 | 86 | 99 | 1,242,000 | 990 |
| 2003-06-17 | 101 | 102 | 98 | 99 | 1,245,000 | 990 |
| 2003-06-16 | 108 | 110 | 99 | 100 | 1,720,000 | 1,000 |
| 2003-06-13 | 108 | 109 | 102 | 108 | 1,042,000 | 1,080 |
| 2003-06-12 | 111 | 114 | 105 | 109 | 1,371,000 | 1,090 |
| 2003-06-11 | 120 | 121 | 106 | 107 | 1,949,000 | 1,070 |
| 2003-06-10 | 121 | 130 | 111 | 113 | 925,000 | 1,130 |
| 2003-06-09 | 131 | 149 | 117 | 123 | 2,954,000 | 1,230 |
| 2003-06-06 | 119 | 128 | 115 | 125 | 2,750,000 | 1,250 |
| 2003-06-05 | 117 | 124 | 115 | 119 | 1,867,000 | 1,190 |
| 2003-06-04 | 115 | 119 | 109 | 113 | 1,224,000 | 1,130 |
| 2003-06-03 | 91 | 123 | 90 | 115 | 3,797,000 | 1,150 |
| 2003-06-02 | 91 | 92 | 88 | 91 | 496,000 | 910 |
| 2003-05-30 | 96 | 96 | 89 | 93 | 818,000 | 930 |
| 2003-05-29 | 89 | 100 | 88 | 99 | 880,000 | 990 |
| 2003-05-28 | 93 | 94 | 88 | 90 | 415,000 | 900 |
| 2003-05-27 | 91 | 95 | 86 | 93 | 614,000 | 930 |
| 2003-05-26 | 95 | 99 | 92 | 92 | 871,000 | 920 |
| 2003-05-23 | 94 | 97 | 90 | 97 | 525,000 | 970 |
| 2003-05-22 | 100 | 100 | 95 | 98 | 430,000 | 980 |
| 2003-05-21 | 92 | 101 | 92 | 99 | 714,000 | 990 |
| 2003-05-20 | 97 | 99 | 92 | 92 | 181,000 | 920 |
| 2003-05-19 | 97 | 100 | 91 | 99 | 257,000 | 990 |
| 2003-05-16 | 101 | 101 | 90 | 100 | 470,000 | 1,000 |
| 2003-05-15 | 105 | 112 | 99 | 101 | 1,180,000 | 1,010 |
| 2003-05-14 | 83 | 108 | 81 | 101 | 934,000 | 1,010 |
| 2003-05-13 | 79 | 85 | 79 | 84 | 313,000 | 840 |
| 2003-05-12 | 77 | 78 | 76 | 78 | 68,000 | 780 |
| 2003-05-09 | 77 | 77 | 75 | 77 | 63,000 | 770 |
| 2003-05-08 | 79 | 79 | 76 | 78 | 76,000 | 780 |
| 2003-05-07 | 81 | 81 | 77 | 80 | 69,000 | 800 |
| 2003-05-06 | 76 | 85 | 75 | 79 | 157,000 | 790 |
| 2003-05-02 | 76 | 76 | 74 | 76 | 42,000 | 760 |
| 2003-05-01 | 78 | 78 | 74 | 76 | 126,000 | 760 |
| 2003-04-30 | 76 | 78 | 75 | 78 | 78,000 | 780 |
| 2003-04-28 | 76 | 80 | 74 | 75 | 84,000 | 750 |
| 2003-04-25 | 80 | 80 | 76 | 76 | 75,000 | 760 |
| 2003-04-24 | 80 | 81 | 78 | 81 | 63,000 | 810 |
| 2003-04-23 | 88 | 93 | 78 | 79 | 576,000 | 790 |
| 2003-04-22 | 75 | 95 | 75 | 87 | 627,000 | 870 |
| 2003-04-21 | 74 | 75 | 71 | 74 | 145,000 | 740 |
| 2003-04-18 | 74 | 75 | 73 | 73 | 55,000 | 730 |
| 2003-04-17 | 73 | 75 | 72 | 74 | 130,000 | 740 |
| 2003-04-16 | 73 | 73 | 72 | 73 | 40,000 | 730 |
| 2003-04-15 | 72 | 73 | 71 | 73 | 97,000 | 730 |
| 2003-04-14 | 74 | 75 | 72 | 72 | 67,000 | 720 |
| 2003-04-11 | 74 | 76 | 73 | 73 | 115,000 | 730 |
| 2003-04-10 | 73 | 76 | 73 | 75 | 146,000 | 750 |
| 2003-04-09 | 75 | 76 | 73 | 75 | 208,000 | 750 |
| 2003-04-08 | 76 | 80 | 75 | 78 | 88,000 | 780 |
| 2003-04-07 | 77 | 77 | 73 | 76 | 134,000 | 760 |
| 2003-04-04 | 75 | 77 | 74 | 77 | 57,000 | 770 |
| 2003-04-03 | 82 | 83 | 75 | 75 | 82,000 | 750 |
| 2003-04-02 | 75 | 81 | 71 | 81 | 124,000 | 810 |
| 2003-04-01 | 73 | 75 | 72 | 73 | 103,000 | 730 |
| 2003-03-31 | 76 | 77 | 74 | 75 | 73,000 | 750 |
| 2003-03-28 | 76 | 78 | 75 | 78 | 87,000 | 780 |
| 2003-03-27 | 80 | 80 | 76 | 77 | 81,000 | 770 |
| 2003-03-26 | 77 | 81 | 73 | 81 | 92,000 | 810 |
| 2003-03-25 | 75 | 77 | 74 | 75 | 68,000 | 750 |
| 2003-03-24 | 80 | 82 | 76 | 77 | 120,000 | 770 |
| 2003-03-20 | 75 | 79 | 71 | 77 | 97,000 | 770 |
| 2003-03-19 | 80 | 80 | 75 | 75 | 55,000 | 750 |
| 2003-03-18 | 80 | 84 | 80 | 81 | 68,000 | 810 |
| 2003-03-17 | 85 | 87 | 78 | 78 | 77,000 | 780 |
| 2003-03-14 | 80 | 90 | 80 | 85 | 240,000 | 850 |
| 2003-03-13 | 80 | 81 | 77 | 78 | 93,000 | 780 |
| 2003-03-12 | 74 | 80 | 73 | 79 | 80,000 | 790 |
| 2003-03-11 | 74 | 76 | 70 | 75 | 180,000 | 750 |
| 2003-03-10 | 79 | 83 | 70 | 77 | 237,000 | 770 |
| 2003-03-07 | 87 | 88 | 80 | 82 | 134,000 | 820 |
| 2003-03-06 | 91 | 91 | 86 | 88 | 202,000 | 880 |
| 2003-03-05 | 94 | 94 | 90 | 91 | 144,000 | 910 |
| 2003-03-04 | 90 | 95 | 89 | 93 | 292,000 | 930 |
| 2003-03-03 | 92 | 93 | 89 | 89 | 142,000 | 890 |
| 2003-02-28 | 91 | 93 | 88 | 89 | 266,000 | 890 |
| 2003-02-27 | 98 | 98 | 88 | 90 | 309,000 | 900 |
| 2003-02-26 | 103 | 103 | 98 | 98 | 128,000 | 980 |
| 2003-02-25 | 101 | 103 | 99 | 103 | 96,000 | 1,030 |
| 2003-02-24 | 101 | 107 | 100 | 100 | 266,000 | 1,000 |
| 2003-02-21 | 104 | 106 | 98 | 99 | 313,000 | 990 |
| 2003-02-20 | 108 | 108 | 100 | 101 | 419,000 | 1,010 |
| 2003-02-19 | 120 | 120 | 109 | 110 | 180,000 | 1,100 |
| 2003-02-18 | 125 | 125 | 111 | 123 | 228,000 | 1,230 |
| 2003-02-17 | 115 | 124 | 114 | 121 | 245,000 | 1,210 |
| 2003-02-14 | 115 | 128 | 112 | 120 | 416,000 | 1,200 |
| 2003-02-13 | 106 | 112 | 102 | 110 | 307,000 | 1,100 |
| 2003-02-12 | 109 | 109 | 103 | 106 | 130,000 | 1,060 |
| 2003-02-10 | 109 | 112 | 105 | 106 | 70,000 | 1,060 |
| 2003-02-07 | 109 | 115 | 107 | 108 | 308,000 | 1,080 |
| 2003-02-06 | 117 | 122 | 103 | 104 | 493,000 | 1,040 |
| 2003-02-05 | 116 | 130 | 112 | 122 | 301,000 | 1,220 |
| 2003-02-04 | 134 | 134 | 117 | 117 | 378,000 | 1,170 |
| 2003-02-03 | 124 | 141 | 117 | 135 | 768,000 | 1,350 |
| 2003-01-31 | 117 | 121 | 107 | 119 | 870,000 | 1,190 |
| 2003-01-30 | 90 | 114 | 89 | 112 | 869,000 | 1,120 |
| 2003-01-29 | 91 | 92 | 89 | 89 | 192,000 | 890 |
| 2003-01-28 | 90 | 95 | 88 | 89 | 211,000 | 890 |
| 2003-01-27 | 92 | 95 | 90 | 92 | 174,000 | 920 |
| 2003-01-24 | 90 | 95 | 89 | 95 | 157,000 | 950 |
| 2003-01-23 | 92 | 92 | 90 | 90 | 96,000 | 900 |
| 2003-01-22 | 95 | 97 | 92 | 93 | 154,000 | 930 |
| 2003-01-21 | 100 | 100 | 94 | 95 | 145,000 | 950 |
| 2003-01-20 | 98 | 102 | 94 | 100 | 147,000 | 1,000 |
| 2003-01-17 | 98 | 100 | 95 | 100 | 132,000 | 1,000 |
| 2003-01-16 | 102 | 103 | 95 | 96 | 266,000 | 960 |
| 2003-01-15 | 110 | 110 | 101 | 106 | 120,000 | 1,060 |
| 2003-01-14 | 95 | 107 | 95 | 107 | 183,000 | 1,070 |
| 2003-01-10 | 99 | 110 | 93 | 101 | 257,000 | 1,010 |
| 2003-01-09 | 96 | 101 | 96 | 100 | 143,000 | 1,000 |
| 2003-01-08 | 102 | 104 | 96 | 104 | 163,000 | 1,040 |
| 2003-01-07 | 102 | 110 | 100 | 102 | 227,000 | 1,020 |
| 2003-01-06 | 112 | 112 | 98 | 110 | 301,000 | 1,100 |
分割・併合履歴 ： [2005-08-02]1株→0.1株