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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 40 | 41 | 40 | 41 | 439,000 | 410 |
| 2004-12-29 | 40 | 41 | 39 | 41 | 998,000 | 410 |
| 2004-12-28 | 40 | 40 | 38 | 40 | 1,520,000 | 400 |
| 2004-12-27 | 39 | 41 | 38 | 39 | 3,805,000 | 390 |
| 2004-12-24 | 39 | 39 | 38 | 38 | 2,065,000 | 380 |
| 2004-12-22 | 38 | 40 | 38 | 38 | 2,641,000 | 380 |
| 2004-12-21 | 38 | 39 | 38 | 39 | 1,130,000 | 390 |
| 2004-12-20 | 40 | 40 | 38 | 38 | 1,300,000 | 380 |
| 2004-12-17 | 40 | 41 | 39 | 41 | 1,455,000 | 410 |
| 2004-12-16 | 42 | 42 | 40 | 40 | 947,000 | 400 |
| 2004-12-15 | 42 | 42 | 41 | 42 | 622,000 | 420 |
| 2004-12-14 | 45 | 45 | 41 | 42 | 2,770,000 | 420 |
| 2004-12-13 | 41 | 44 | 38 | 43 | 4,245,000 | 430 |
| 2004-12-10 | 42 | 42 | 41 | 42 | 2,171,000 | 420 |
| 2004-12-09 | 44 | 44 | 42 | 43 | 1,357,000 | 430 |
| 2004-12-08 | 43 | 44 | 43 | 44 | 1,344,000 | 440 |
| 2004-12-07 | 45 | 45 | 43 | 43 | 1,542,000 | 430 |
| 2004-12-06 | 46 | 46 | 45 | 45 | 1,327,000 | 450 |
| 2004-12-03 | 46 | 46 | 45 | 46 | 982,000 | 460 |
| 2004-12-02 | 46 | 47 | 45 | 46 | 1,264,000 | 460 |
| 2004-12-01 | 46 | 46 | 45 | 45 | 685,000 | 450 |
| 2004-11-30 | 46 | 46 | 44 | 46 | 2,325,000 | 460 |
| 2004-11-29 | 46 | 47 | 45 | 47 | 1,117,000 | 470 |
| 2004-11-26 | 46 | 48 | 45 | 46 | 3,771,000 | 460 |
| 2004-11-25 | 46 | 46 | 42 | 46 | 4,577,000 | 460 |
| 2004-11-24 | 48 | 49 | 46 | 46 | 3,618,000 | 460 |
| 2004-11-22 | 49 | 49 | 47 | 47 | 2,162,000 | 470 |
| 2004-11-19 | 49 | 50 | 48 | 50 | 1,525,000 | 500 |
| 2004-11-18 | 49 | 51 | 49 | 50 | 4,171,000 | 500 |
| 2004-11-17 | 48 | 49 | 48 | 48 | 1,376,000 | 480 |
| 2004-11-16 | 49 | 49 | 48 | 49 | 1,216,000 | 490 |
| 2004-11-15 | 50 | 50 | 48 | 49 | 1,607,000 | 490 |
| 2004-11-12 | 50 | 51 | 49 | 50 | 2,188,000 | 500 |
| 2004-11-11 | 48 | 51 | 48 | 51 | 4,809,000 | 510 |
| 2004-11-10 | 48 | 49 | 47 | 48 | 2,778,000 | 480 |
| 2004-11-09 | 49 | 50 | 48 | 49 | 2,430,000 | 490 |
| 2004-11-08 | 50 | 50 | 48 | 49 | 1,356,000 | 490 |
| 2004-11-05 | 50 | 50 | 48 | 50 | 2,564,000 | 500 |
| 2004-11-04 | 51 | 51 | 49 | 50 | 1,879,000 | 500 |
| 2004-11-02 | 52 | 53 | 50 | 51 | 2,477,000 | 510 |
| 2004-11-01 | 51 | 53 | 50 | 52 | 3,523,000 | 520 |
| 2004-10-29 | 48 | 50 | 47 | 50 | 2,459,000 | 500 |
| 2004-10-28 | 50 | 50 | 48 | 49 | 3,244,000 | 490 |
| 2004-10-27 | 52 | 53 | 47 | 49 | 6,402,000 | 490 |
| 2004-10-26 | 53 | 54 | 51 | 52 | 2,340,000 | 520 |
| 2004-10-25 | 54 | 54 | 51 | 53 | 3,386,000 | 530 |
| 2004-10-22 | 55 | 56 | 52 | 54 | 5,917,000 | 540 |
| 2004-10-21 | 58 | 58 | 51 | 52 | 8,470,000 | 520 |
| 2004-10-20 | 60 | 61 | 54 | 57 | 14,806,000 | 570 |
| 2004-10-19 | 74 | 74 | 63 | 64 | 19,058,000 | 640 |
| 2004-10-18 | 71 | 77 | 69 | 75 | 22,748,000 | 750 |
| 2004-10-15 | 61 | 66 | 60 | 66 | 5,696,000 | 660 |
| 2004-10-14 | 60 | 60 | 56 | 59 | 2,489,000 | 590 |
| 2004-10-13 | 61 | 62 | 60 | 61 | 3,163,000 | 610 |
| 2004-10-12 | 58 | 64 | 58 | 60 | 10,988,000 | 600 |
| 2004-10-08 | 57 | 58 | 55 | 57 | 2,023,000 | 570 |
| 2004-10-07 | 56 | 57 | 55 | 57 | 2,402,000 | 570 |
| 2004-10-06 | 55 | 58 | 55 | 56 | 2,640,000 | 560 |
| 2004-10-05 | 55 | 56 | 54 | 54 | 1,000,000 | 540 |
| 2004-10-04 | 56 | 56 | 54 | 55 | 1,166,000 | 550 |
| 2004-10-01 | 58 | 58 | 54 | 54 | 1,717,000 | 540 |
| 2004-09-30 | 56 | 59 | 55 | 57 | 1,517,000 | 570 |
| 2004-09-29 | 60 | 60 | 56 | 56 | 3,466,000 | 560 |
| 2004-09-28 | 55 | 62 | 55 | 60 | 5,667,000 | 600 |
| 2004-09-27 | 53 | 55 | 53 | 54 | 2,594,000 | 540 |
| 2004-09-24 | 50 | 54 | 50 | 52 | 4,211,000 | 520 |
| 2004-09-22 | 48 | 49 | 46 | 48 | 2,736,000 | 480 |
| 2004-09-21 | 52 | 52 | 49 | 49 | 3,696,000 | 490 |
| 2004-09-17 | 53 | 53 | 50 | 52 | 3,582,000 | 520 |
| 2004-09-16 | 51 | 57 | 50 | 52 | 7,576,000 | 520 |
| 2004-09-15 | 57 | 57 | 50 | 51 | 5,664,000 | 510 |
| 2004-09-14 | 60 | 61 | 55 | 57 | 7,489,000 | 570 |
| 2004-09-13 | 63 | 64 | 59 | 61 | 6,162,000 | 610 |
| 2004-09-10 | 66 | 67 | 62 | 65 | 4,340,000 | 650 |
| 2004-09-09 | 67 | 69 | 66 | 66 | 2,675,000 | 660 |
| 2004-09-08 | 68 | 69 | 66 | 67 | 2,265,000 | 670 |
| 2004-09-07 | 69 | 70 | 66 | 67 | 3,620,000 | 670 |
| 2004-09-06 | 74 | 74 | 69 | 71 | 3,625,000 | 710 |
| 2004-09-03 | 77 | 80 | 71 | 74 | 8,734,000 | 740 |
| 2004-09-02 | 77 | 79 | 74 | 76 | 5,920,000 | 760 |
| 2004-09-01 | 70 | 78 | 70 | 75 | 5,821,000 | 750 |
| 2004-08-31 | 66 | 71 | 64 | 69 | 3,198,000 | 690 |
| 2004-08-30 | 67 | 68 | 65 | 65 | 1,987,000 | 650 |
| 2004-08-27 | 72 | 73 | 66 | 67 | 4,701,000 | 670 |
| 2004-08-26 | 72 | 72 | 66 | 69 | 4,562,000 | 690 |
| 2004-08-25 | 72 | 74 | 70 | 71 | 2,525,000 | 710 |
| 2004-08-24 | 70 | 77 | 69 | 72 | 3,932,000 | 720 |
| 2004-08-23 | 75 | 77 | 72 | 72 | 4,328,000 | 720 |
| 2004-08-20 | 90 | 91 | 79 | 79 | 9,721,000 | 790 |
| 2004-08-19 | 80 | 87 | 80 | 87 | 4,456,000 | 870 |
| 2004-08-18 | 82 | 88 | 78 | 79 | 8,714,000 | 790 |
| 2004-08-17 | 79 | 96 | 75 | 82 | 22,876,000 | 820 |
| 2004-08-16 | 71 | 76 | 67 | 76 | 5,332,000 | 760 |
| 2004-08-13 | 67 | 69 | 65 | 69 | 2,034,000 | 690 |
| 2004-08-12 | 69 | 70 | 65 | 68 | 2,692,000 | 680 |
| 2004-08-11 | 65 | 69 | 64 | 69 | 3,031,000 | 690 |
| 2004-08-10 | 64 | 64 | 61 | 63 | 1,798,000 | 630 |
| 2004-08-09 | 65 | 67 | 64 | 65 | 2,070,000 | 650 |
| 2004-08-06 | 63 | 67 | 62 | 67 | 2,632,000 | 670 |
| 2004-08-05 | 64 | 67 | 59 | 65 | 2,771,000 | 650 |
| 2004-08-04 | 65 | 66 | 57 | 62 | 3,771,000 | 620 |
| 2004-08-03 | 73 | 74 | 62 | 65 | 3,661,000 | 650 |
| 2004-08-02 | 75 | 76 | 71 | 73 | 4,334,000 | 730 |
| 2004-07-30 | 65 | 73 | 59 | 71 | 5,748,000 | 710 |
| 2004-07-29 | 74 | 74 | 61 | 63 | 5,383,000 | 630 |
| 2004-07-28 | 79 | 85 | 75 | 75 | 1,209,000 | 750 |
| 2004-07-27 | 85 | 86 | 78 | 78 | 1,476,000 | 780 |
| 2004-07-26 | 84 | 85 | 78 | 85 | 1,955,000 | 850 |
| 2004-07-23 | 86 | 87 | 80 | 84 | 1,306,000 | 840 |
| 2004-07-22 | 89 | 90 | 85 | 86 | 879,000 | 860 |
| 2004-07-21 | 85 | 94 | 84 | 89 | 1,807,000 | 890 |
| 2004-07-20 | 86 | 87 | 82 | 85 | 1,541,000 | 850 |
| 2004-07-16 | 93 | 93 | 84 | 87 | 2,366,000 | 870 |
| 2004-07-15 | 91 | 95 | 82 | 89 | 3,247,000 | 890 |
| 2004-07-14 | 96 | 96 | 87 | 89 | 2,891,000 | 890 |
| 2004-07-13 | 99 | 108 | 92 | 96 | 6,743,000 | 960 |
| 2004-07-12 | 84 | 100 | 81 | 100 | 7,629,000 | 1,000 |
| 2004-07-09 | 77 | 83 | 77 | 82 | 6,728,000 | 820 |
| 2004-07-08 | 68 | 73 | 68 | 73 | 1,446,000 | 730 |
| 2004-07-07 | 68 | 69 | 66 | 69 | 1,571,000 | 690 |
| 2004-07-06 | 72 | 72 | 67 | 68 | 1,739,000 | 680 |
| 2004-07-05 | 70 | 72 | 68 | 69 | 1,862,000 | 690 |
| 2004-07-02 | 66 | 70 | 66 | 67 | 3,629,000 | 670 |
| 2004-07-01 | 65 | 67 | 62 | 63 | 7,395,000 | 630 |
| 2004-06-30 | 61 | 74 | 61 | 71 | 5,194,000 | 710 |
| 2004-06-29 | 61 | 62 | 60 | 61 | 1,753,000 | 610 |
| 2004-06-28 | 57 | 63 | 56 | 62 | 2,649,000 | 620 |
| 2004-06-25 | 53 | 57 | 52 | 55 | 563,000 | 550 |
| 2004-06-24 | 54 | 57 | 50 | 56 | 1,566,000 | 560 |
| 2004-06-23 | 56 | 57 | 53 | 55 | 1,143,000 | 550 |
| 2004-06-22 | 58 | 59 | 56 | 57 | 649,000 | 570 |
| 2004-06-21 | 57 | 58 | 55 | 56 | 585,000 | 560 |
| 2004-06-18 | 59 | 60 | 55 | 56 | 1,970,000 | 560 |
| 2004-06-17 | 53 | 61 | 52 | 59 | 3,045,000 | 590 |
| 2004-06-16 | 52 | 53 | 50 | 53 | 347,000 | 530 |
| 2004-06-15 | 53 | 53 | 50 | 51 | 450,000 | 510 |
| 2004-06-14 | 48 | 53 | 48 | 52 | 1,613,000 | 520 |
| 2004-06-11 | 49 | 49 | 48 | 48 | 106,000 | 480 |
| 2004-06-10 | 48 | 49 | 47 | 48 | 103,000 | 480 |
| 2004-06-09 | 47 | 49 | 46 | 48 | 275,000 | 480 |
| 2004-06-08 | 49 | 49 | 46 | 47 | 142,000 | 470 |
| 2004-06-07 | 48 | 49 | 47 | 47 | 260,000 | 470 |
| 2004-06-04 | 46 | 48 | 46 | 48 | 247,000 | 480 |
| 2004-06-03 | 47 | 47 | 45 | 45 | 398,000 | 450 |
| 2004-06-02 | 49 | 49 | 47 | 47 | 368,000 | 470 |
| 2004-06-01 | 51 | 51 | 48 | 49 | 597,000 | 490 |
| 2004-05-31 | 51 | 52 | 51 | 51 | 192,000 | 510 |
| 2004-05-28 | 52 | 52 | 50 | 51 | 287,000 | 510 |
| 2004-05-27 | 56 | 56 | 51 | 51 | 551,000 | 510 |
| 2004-05-26 | 53 | 56 | 53 | 55 | 1,060,000 | 550 |
| 2004-05-25 | 50 | 52 | 48 | 52 | 561,000 | 520 |
| 2004-05-24 | 45 | 48 | 44 | 48 | 172,000 | 480 |
| 2004-05-21 | 44 | 45 | 43 | 44 | 120,000 | 440 |
| 2004-05-20 | 44 | 45 | 44 | 44 | 129,000 | 440 |
| 2004-05-19 | 42 | 44 | 41 | 43 | 276,000 | 430 |
| 2004-05-18 | 41 | 43 | 41 | 42 | 195,000 | 420 |
| 2004-05-17 | 47 | 47 | 41 | 41 | 280,000 | 410 |
| 2004-05-14 | 46 | 48 | 45 | 46 | 363,000 | 460 |
| 2004-05-13 | 47 | 47 | 46 | 46 | 163,000 | 460 |
| 2004-05-12 | 46 | 47 | 45 | 47 | 198,000 | 470 |
| 2004-05-11 | 44 | 46 | 43 | 44 | 417,000 | 440 |
| 2004-05-10 | 50 | 50 | 45 | 45 | 611,000 | 450 |
| 2004-05-07 | 50 | 52 | 50 | 50 | 295,000 | 500 |
| 2004-05-06 | 53 | 53 | 50 | 51 | 275,000 | 510 |
| 2004-04-30 | 51 | 52 | 51 | 52 | 325,000 | 520 |
| 2004-04-28 | 52 | 52 | 51 | 51 | 247,000 | 510 |
| 2004-04-27 | 54 | 54 | 49 | 52 | 916,000 | 520 |
| 2004-04-26 | 55 | 55 | 53 | 55 | 445,000 | 550 |
| 2004-04-23 | 57 | 57 | 54 | 55 | 463,000 | 550 |
| 2004-04-22 | 58 | 59 | 57 | 57 | 464,000 | 570 |
| 2004-04-21 | 55 | 58 | 55 | 57 | 678,000 | 570 |
| 2004-04-20 | 55 | 55 | 52 | 55 | 870,000 | 550 |
| 2004-04-19 | 59 | 59 | 54 | 55 | 973,000 | 550 |
| 2004-04-16 | 61 | 62 | 57 | 59 | 851,000 | 590 |
| 2004-04-15 | 65 | 67 | 59 | 61 | 2,302,000 | 610 |
| 2004-04-14 | 64 | 65 | 62 | 64 | 1,719,000 | 640 |
| 2004-04-13 | 59 | 65 | 59 | 64 | 2,706,000 | 640 |
| 2004-04-12 | 56 | 58 | 55 | 58 | 928,000 | 580 |
| 2004-04-09 | 54 | 55 | 54 | 55 | 585,000 | 550 |
| 2004-04-08 | 55 | 56 | 53 | 55 | 792,000 | 550 |
| 2004-04-07 | 59 | 59 | 54 | 55 | 1,378,000 | 550 |
| 2004-04-06 | 58 | 62 | 57 | 59 | 3,210,000 | 590 |
| 2004-04-05 | 50 | 56 | 49 | 55 | 2,553,000 | 550 |
| 2004-04-02 | 50 | 50 | 49 | 49 | 565,000 | 490 |
| 2004-04-01 | 51 | 52 | 49 | 50 | 764,000 | 500 |
| 2004-03-31 | 51 | 52 | 49 | 50 | 1,932,000 | 500 |
| 2004-03-30 | 47 | 52 | 46 | 48 | 2,182,000 | 480 |
| 2004-03-29 | 45 | 47 | 45 | 46 | 493,000 | 460 |
| 2004-03-26 | 45 | 46 | 43 | 44 | 524,000 | 440 |
| 2004-03-25 | 47 | 47 | 45 | 46 | 656,000 | 460 |
| 2004-03-24 | 44 | 51 | 44 | 46 | 3,367,000 | 460 |
| 2004-03-23 | 44 | 44 | 42 | 43 | 529,000 | 430 |
| 2004-03-22 | 42 | 45 | 42 | 43 | 1,649,000 | 430 |
| 2004-03-19 | 42 | 42 | 41 | 41 | 241,000 | 410 |
| 2004-03-18 | 42 | 43 | 41 | 42 | 639,000 | 420 |
| 2004-03-17 | 42 | 42 | 41 | 42 | 220,000 | 420 |
| 2004-03-16 | 41 | 42 | 41 | 42 | 506,000 | 420 |
| 2004-03-15 | 43 | 43 | 41 | 42 | 522,000 | 420 |
| 2004-03-12 | 41 | 43 | 41 | 42 | 2,281,000 | 420 |
| 2004-03-11 | 41 | 41 | 41 | 41 | 164,000 | 410 |
| 2004-03-10 | 41 | 41 | 40 | 41 | 276,000 | 410 |
| 2004-03-09 | 42 | 42 | 41 | 42 | 143,000 | 420 |
| 2004-03-08 | 42 | 43 | 41 | 41 | 166,000 | 410 |
| 2004-03-05 | 44 | 44 | 41 | 41 | 323,000 | 410 |
| 2004-03-04 | 44 | 45 | 43 | 43 | 414,000 | 430 |
| 2004-03-03 | 41 | 44 | 41 | 44 | 833,000 | 440 |
| 2004-03-02 | 41 | 42 | 40 | 40 | 229,000 | 400 |
| 2004-03-01 | 42 | 42 | 41 | 41 | 306,000 | 410 |
| 2004-02-27 | 38 | 42 | 37 | 42 | 1,148,000 | 420 |
| 2004-02-26 | 38 | 39 | 38 | 38 | 67,000 | 380 |
| 2004-02-25 | 38 | 39 | 37 | 38 | 200,000 | 380 |
| 2004-02-24 | 39 | 39 | 38 | 38 | 86,000 | 380 |
| 2004-02-23 | 39 | 39 | 38 | 39 | 188,000 | 390 |
| 2004-02-20 | 39 | 39 | 38 | 39 | 73,000 | 390 |
| 2004-02-19 | 40 | 40 | 38 | 38 | 68,000 | 380 |
| 2004-02-18 | 39 | 40 | 39 | 39 | 27,000 | 390 |
| 2004-02-17 | 40 | 40 | 39 | 39 | 65,000 | 390 |
| 2004-02-16 | 39 | 40 | 38 | 39 | 154,000 | 390 |
| 2004-02-13 | 40 | 40 | 38 | 39 | 94,000 | 390 |
| 2004-02-12 | 40 | 40 | 39 | 40 | 95,000 | 400 |
| 2004-02-10 | 41 | 41 | 39 | 39 | 175,000 | 390 |
| 2004-02-09 | 38 | 42 | 38 | 40 | 578,000 | 400 |
| 2004-02-06 | 38 | 38 | 36 | 37 | 159,000 | 370 |
| 2004-02-05 | 38 | 39 | 37 | 38 | 308,000 | 380 |
| 2004-02-04 | 39 | 39 | 38 | 39 | 224,000 | 390 |
| 2004-02-03 | 40 | 40 | 39 | 39 | 167,000 | 390 |
| 2004-02-02 | 39 | 40 | 39 | 40 | 218,000 | 400 |
| 2004-01-30 | 39 | 39 | 38 | 38 | 115,000 | 380 |
| 2004-01-29 | 39 | 40 | 38 | 39 | 153,000 | 390 |
| 2004-01-28 | 39 | 40 | 39 | 40 | 112,000 | 400 |
| 2004-01-27 | 40 | 40 | 39 | 39 | 224,000 | 390 |
| 2004-01-26 | 41 | 41 | 40 | 40 | 146,000 | 400 |
| 2004-01-23 | 42 | 42 | 40 | 40 | 263,000 | 400 |
| 2004-01-22 | 41 | 42 | 41 | 42 | 125,000 | 420 |
| 2004-01-21 | 43 | 43 | 41 | 41 | 233,000 | 410 |
| 2004-01-20 | 42 | 42 | 40 | 42 | 319,000 | 420 |
| 2004-01-19 | 43 | 43 | 41 | 42 | 160,000 | 420 |
| 2004-01-16 | 43 | 43 | 42 | 43 | 230,000 | 430 |
| 2004-01-15 | 44 | 45 | 43 | 43 | 617,000 | 430 |
| 2004-01-14 | 40 | 44 | 40 | 44 | 333,000 | 440 |
| 2004-01-13 | 41 | 41 | 40 | 41 | 212,000 | 410 |
| 2004-01-09 | 40 | 41 | 39 | 41 | 154,000 | 410 |
| 2004-01-08 | 41 | 41 | 39 | 41 | 229,000 | 410 |
| 2004-01-07 | 41 | 42 | 40 | 40 | 163,000 | 400 |
| 2004-01-06 | 43 | 44 | 41 | 41 | 379,000 | 410 |
| 2004-01-05 | 39 | 42 | 39 | 41 | 264,000 | 410 |
分割・併合履歴 ： [2005-08-02]1株→0.1株