6494 (株)NFKホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3040414041439,000410
2004-12-2940413941998,000410
2004-12-28404038401,520,000400
2004-12-27394138393,805,000390
2004-12-24393938382,065,000380
2004-12-22384038382,641,000380
2004-12-21383938391,130,000390
2004-12-20404038381,300,000380
2004-12-17404139411,455,000410
2004-12-1642424040947,000400
2004-12-1542424142622,000420
2004-12-14454541422,770,000420
2004-12-13414438434,245,000430
2004-12-10424241422,171,000420
2004-12-09444442431,357,000430
2004-12-08434443441,344,000440
2004-12-07454543431,542,000430
2004-12-06464645451,327,000450
2004-12-0346464546982,000460
2004-12-02464745461,264,000460
2004-12-0146464545685,000450
2004-11-30464644462,325,000460
2004-11-29464745471,117,000470
2004-11-26464845463,771,000460
2004-11-25464642464,577,000460
2004-11-24484946463,618,000460
2004-11-22494947472,162,000470
2004-11-19495048501,525,000500
2004-11-18495149504,171,000500
2004-11-17484948481,376,000480
2004-11-16494948491,216,000490
2004-11-15505048491,607,000490
2004-11-12505149502,188,000500
2004-11-11485148514,809,000510
2004-11-10484947482,778,000480
2004-11-09495048492,430,000490
2004-11-08505048491,356,000490
2004-11-05505048502,564,000500
2004-11-04515149501,879,000500
2004-11-02525350512,477,000510
2004-11-01515350523,523,000520
2004-10-29485047502,459,000500
2004-10-28505048493,244,000490
2004-10-27525347496,402,000490
2004-10-26535451522,340,000520
2004-10-25545451533,386,000530
2004-10-22555652545,917,000540
2004-10-21585851528,470,000520
2004-10-206061545714,806,000570
2004-10-197474636419,058,000640
2004-10-187177697522,748,000750
2004-10-15616660665,696,000660
2004-10-14606056592,489,000590
2004-10-13616260613,163,000610
2004-10-125864586010,988,000600
2004-10-08575855572,023,000570
2004-10-07565755572,402,000570
2004-10-06555855562,640,000560
2004-10-05555654541,000,000540
2004-10-04565654551,166,000550
2004-10-01585854541,717,000540
2004-09-30565955571,517,000570
2004-09-29606056563,466,000560
2004-09-28556255605,667,000600
2004-09-27535553542,594,000540
2004-09-24505450524,211,000520
2004-09-22484946482,736,000480
2004-09-21525249493,696,000490
2004-09-17535350523,582,000520
2004-09-16515750527,576,000520
2004-09-15575750515,664,000510
2004-09-14606155577,489,000570
2004-09-13636459616,162,000610
2004-09-10666762654,340,000650
2004-09-09676966662,675,000660
2004-09-08686966672,265,000670
2004-09-07697066673,620,000670
2004-09-06747469713,625,000710
2004-09-03778071748,734,000740
2004-09-02777974765,920,000760
2004-09-01707870755,821,000750
2004-08-31667164693,198,000690
2004-08-30676865651,987,000650
2004-08-27727366674,701,000670
2004-08-26727266694,562,000690
2004-08-25727470712,525,000710
2004-08-24707769723,932,000720
2004-08-23757772724,328,000720
2004-08-20909179799,721,000790
2004-08-19808780874,456,000870
2004-08-18828878798,714,000790
2004-08-177996758222,876,000820
2004-08-16717667765,332,000760
2004-08-13676965692,034,000690
2004-08-12697065682,692,000680
2004-08-11656964693,031,000690
2004-08-10646461631,798,000630
2004-08-09656764652,070,000650
2004-08-06636762672,632,000670
2004-08-05646759652,771,000650
2004-08-04656657623,771,000620
2004-08-03737462653,661,000650
2004-08-02757671734,334,000730
2004-07-30657359715,748,000710
2004-07-29747461635,383,000630
2004-07-28798575751,209,000750
2004-07-27858678781,476,000780
2004-07-26848578851,955,000850
2004-07-23868780841,306,000840
2004-07-2289908586879,000860
2004-07-21859484891,807,000890
2004-07-20868782851,541,000850
2004-07-16939384872,366,000870
2004-07-15919582893,247,000890
2004-07-14969687892,891,000890
2004-07-139910892966,743,000960
2004-07-1284100811007,629,0001,000
2004-07-09778377826,728,000820
2004-07-08687368731,446,000730
2004-07-07686966691,571,000690
2004-07-06727267681,739,000680
2004-07-05707268691,862,000690
2004-07-02667066673,629,000670
2004-07-01656762637,395,000630
2004-06-30617461715,194,000710
2004-06-29616260611,753,000610
2004-06-28576356622,649,000620
2004-06-2553575255563,000550
2004-06-24545750561,566,000560
2004-06-23565753551,143,000550
2004-06-2258595657649,000570
2004-06-2157585556585,000560
2004-06-18596055561,970,000560
2004-06-17536152593,045,000590
2004-06-1652535053347,000530
2004-06-1553535051450,000510
2004-06-14485348521,613,000520
2004-06-1149494848106,000480
2004-06-1048494748103,000480
2004-06-0947494648275,000480
2004-06-0849494647142,000470
2004-06-0748494747260,000470
2004-06-0446484648247,000480
2004-06-0347474545398,000450
2004-06-0249494747368,000470
2004-06-0151514849597,000490
2004-05-3151525151192,000510
2004-05-2852525051287,000510
2004-05-2756565151551,000510
2004-05-26535653551,060,000550
2004-05-2550524852561,000520
2004-05-2445484448172,000480
2004-05-2144454344120,000440
2004-05-2044454444129,000440
2004-05-1942444143276,000430
2004-05-1841434142195,000420
2004-05-1747474141280,000410
2004-05-1446484546363,000460
2004-05-1347474646163,000460
2004-05-1246474547198,000470
2004-05-1144464344417,000440
2004-05-1050504545611,000450
2004-05-0750525050295,000500
2004-05-0653535051275,000510
2004-04-3051525152325,000520
2004-04-2852525151247,000510
2004-04-2754544952916,000520
2004-04-2655555355445,000550
2004-04-2357575455463,000550
2004-04-2258595757464,000570
2004-04-2155585557678,000570
2004-04-2055555255870,000550
2004-04-1959595455973,000550
2004-04-1661625759851,000590
2004-04-15656759612,302,000610
2004-04-14646562641,719,000640
2004-04-13596559642,706,000640
2004-04-1256585558928,000580
2004-04-0954555455585,000550
2004-04-0855565355792,000550
2004-04-07595954551,378,000550
2004-04-06586257593,210,000590
2004-04-05505649552,553,000550
2004-04-0250504949565,000490
2004-04-0151524950764,000500
2004-03-31515249501,932,000500
2004-03-30475246482,182,000480
2004-03-2945474546493,000460
2004-03-2645464344524,000440
2004-03-2547474546656,000460
2004-03-24445144463,367,000460
2004-03-2344444243529,000430
2004-03-22424542431,649,000430
2004-03-1942424141241,000410
2004-03-1842434142639,000420
2004-03-1742424142220,000420
2004-03-1641424142506,000420
2004-03-1543434142522,000420
2004-03-12414341422,281,000420
2004-03-1141414141164,000410
2004-03-1041414041276,000410
2004-03-0942424142143,000420
2004-03-0842434141166,000410
2004-03-0544444141323,000410
2004-03-0444454343414,000430
2004-03-0341444144833,000440
2004-03-0241424040229,000400
2004-03-0142424141306,000410
2004-02-27384237421,148,000420
2004-02-263839383867,000380
2004-02-2538393738200,000380
2004-02-243939383886,000380
2004-02-2339393839188,000390
2004-02-203939383973,000390
2004-02-194040383868,000380
2004-02-183940393927,000390
2004-02-174040393965,000390
2004-02-1639403839154,000390
2004-02-134040383994,000390
2004-02-124040394095,000400
2004-02-1041413939175,000390
2004-02-0938423840578,000400
2004-02-0638383637159,000370
2004-02-0538393738308,000380
2004-02-0439393839224,000390
2004-02-0340403939167,000390
2004-02-0239403940218,000400
2004-01-3039393838115,000380
2004-01-2939403839153,000390
2004-01-2839403940112,000400
2004-01-2740403939224,000390
2004-01-2641414040146,000400
2004-01-2342424040263,000400
2004-01-2241424142125,000420
2004-01-2143434141233,000410
2004-01-2042424042319,000420
2004-01-1943434142160,000420
2004-01-1643434243230,000430
2004-01-1544454343617,000430
2004-01-1440444044333,000440
2004-01-1341414041212,000410
2004-01-0940413941154,000410
2004-01-0841413941229,000410
2004-01-0741424040163,000400
2004-01-0643444141379,000410
2004-01-0539423941264,000410

分割・併合履歴 : [2005-08-02]1株→0.1株