6494 (株)NFKホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 417 | 429 | 417 | 419 | 306,000 | 419 |
| 2005-12-29 | 410 | 414 | 400 | 412 | 248,700 | 412 |
| 2005-12-28 | 393 | 405 | 393 | 397 | 309,700 | 397 |
| 2005-12-27 | 423 | 434 | 385 | 393 | 1,441,500 | 393 |
| 2005-12-26 | 376 | 379 | 368 | 375 | 335,000 | 375 |
| 2005-12-22 | 381 | 384 | 372 | 372 | 363,700 | 372 |
| 2005-12-21 | 385 | 386 | 380 | 383 | 222,300 | 383 |
| 2005-12-20 | 385 | 388 | 383 | 385 | 206,300 | 385 |
| 2005-12-19 | 394 | 396 | 385 | 388 | 257,100 | 388 |
| 2005-12-16 | 398 | 399 | 391 | 393 | 197,900 | 393 |
| 2005-12-15 | 400 | 400 | 394 | 399 | 125,000 | 399 |
| 2005-12-14 | 400 | 401 | 395 | 400 | 174,300 | 400 |
| 2005-12-13 | 401 | 402 | 394 | 400 | 201,400 | 400 |
| 2005-12-12 | 408 | 408 | 398 | 400 | 215,300 | 400 |
| 2005-12-09 | 400 | 410 | 400 | 405 | 131,400 | 405 |
| 2005-12-08 | 406 | 406 | 398 | 401 | 273,200 | 401 |
| 2005-12-07 | 410 | 410 | 404 | 407 | 176,500 | 407 |
| 2005-12-06 | 412 | 413 | 407 | 410 | 228,600 | 410 |
| 2005-12-05 | 416 | 418 | 412 | 415 | 239,900 | 415 |
| 2005-12-02 | 422 | 424 | 416 | 419 | 129,300 | 419 |
| 2005-12-01 | 425 | 429 | 418 | 420 | 125,500 | 420 |
| 2005-11-30 | 420 | 425 | 416 | 419 | 75,500 | 419 |
| 2005-11-29 | 435 | 436 | 420 | 421 | 162,900 | 421 |
| 2005-11-28 | 427 | 449 | 426 | 439 | 196,700 | 439 |
| 2005-11-25 | 417 | 426 | 410 | 420 | 196,700 | 420 |
| 2005-11-24 | 432 | 432 | 415 | 421 | 187,700 | 421 |
| 2005-11-22 | 436 | 440 | 433 | 433 | 126,300 | 433 |
| 2005-11-21 | 450 | 460 | 438 | 441 | 377,200 | 441 |
| 2005-11-18 | 411 | 479 | 410 | 465 | 894,400 | 465 |
| 2005-11-17 | 412 | 418 | 412 | 414 | 117,100 | 414 |
| 2005-11-16 | 420 | 425 | 410 | 415 | 128,400 | 415 |
| 2005-11-15 | 436 | 437 | 422 | 428 | 119,200 | 428 |
| 2005-11-14 | 444 | 450 | 435 | 437 | 172,600 | 437 |
| 2005-11-11 | 438 | 449 | 432 | 443 | 155,100 | 443 |
| 2005-11-10 | 451 | 453 | 439 | 442 | 108,500 | 442 |
| 2005-11-09 | 460 | 462 | 450 | 452 | 91,400 | 452 |
| 2005-11-08 | 460 | 470 | 450 | 456 | 317,200 | 456 |
| 2005-11-07 | 475 | 475 | 455 | 455 | 382,900 | 455 |
| 2005-11-04 | 440 | 455 | 430 | 450 | 236,500 | 450 |
| 2005-11-02 | 452 | 464 | 440 | 443 | 328,000 | 443 |
| 2005-11-01 | 471 | 488 | 440 | 447 | 1,044,300 | 447 |
| 2005-10-31 | 410 | 474 | 409 | 456 | 1,385,100 | 456 |
| 2005-10-28 | 380 | 408 | 359 | 400 | 1,143,200 | 400 |
| 2005-10-27 | 410 | 414 | 395 | 396 | 280,400 | 396 |
| 2005-10-26 | 412 | 414 | 406 | 410 | 147,400 | 410 |
| 2005-10-25 | 416 | 420 | 410 | 411 | 117,500 | 411 |
| 2005-10-24 | 423 | 426 | 410 | 411 | 100,800 | 411 |
| 2005-10-21 | 416 | 425 | 410 | 420 | 128,800 | 420 |
| 2005-10-20 | 408 | 422 | 408 | 414 | 131,400 | 414 |
| 2005-10-19 | 440 | 440 | 417 | 422 | 147,900 | 422 |
| 2005-10-18 | 410 | 458 | 402 | 440 | 525,000 | 440 |
| 2005-10-17 | 432 | 440 | 415 | 417 | 200,700 | 417 |
| 2005-10-14 | 436 | 440 | 428 | 440 | 199,700 | 440 |
| 2005-10-13 | 450 | 455 | 434 | 440 | 203,600 | 440 |
| 2005-10-12 | 460 | 463 | 450 | 451 | 245,200 | 451 |
| 2005-10-11 | 470 | 478 | 465 | 467 | 98,100 | 467 |
| 2005-10-07 | 483 | 485 | 466 | 480 | 96,300 | 480 |
| 2005-10-06 | 481 | 483 | 471 | 480 | 117,700 | 480 |
| 2005-10-05 | 494 | 495 | 482 | 482 | 119,400 | 482 |
| 2005-10-04 | 504 | 507 | 496 | 499 | 133,800 | 499 |
| 2005-10-03 | 493 | 500 | 480 | 495 | 129,900 | 495 |
| 2005-09-30 | 499 | 504 | 478 | 497 | 146,600 | 497 |
| 2005-09-29 | 475 | 505 | 472 | 495 | 154,700 | 495 |
| 2005-09-28 | 490 | 490 | 467 | 485 | 200,700 | 485 |
| 2005-09-27 | 505 | 510 | 490 | 490 | 188,900 | 490 |
| 2005-09-26 | 515 | 524 | 499 | 505 | 182,900 | 505 |
| 2005-09-22 | 527 | 527 | 516 | 519 | 112,100 | 519 |
| 2005-09-21 | 536 | 539 | 526 | 530 | 159,000 | 530 |
| 2005-09-20 | 514 | 532 | 514 | 528 | 240,500 | 528 |
| 2005-09-16 | 517 | 517 | 511 | 512 | 170,000 | 512 |
| 2005-09-15 | 519 | 522 | 516 | 520 | 116,000 | 520 |
| 2005-09-14 | 516 | 525 | 515 | 522 | 91,800 | 522 |
| 2005-09-13 | 528 | 529 | 514 | 516 | 193,100 | 516 |
| 2005-09-12 | 540 | 540 | 521 | 528 | 111,100 | 528 |
| 2005-09-09 | 514 | 538 | 510 | 517 | 146,500 | 517 |
| 2005-09-08 | 515 | 519 | 500 | 516 | 186,200 | 516 |
| 2005-09-07 | 549 | 554 | 525 | 532 | 163,500 | 532 |
| 2005-09-06 | 551 | 560 | 548 | 550 | 174,700 | 550 |
| 2005-09-05 | 560 | 570 | 550 | 550 | 197,300 | 550 |
| 2005-09-02 | 564 | 570 | 553 | 558 | 159,900 | 558 |
| 2005-09-01 | 557 | 572 | 555 | 560 | 223,400 | 560 |
| 2005-08-31 | 585 | 585 | 562 | 567 | 141,600 | 567 |
| 2005-08-30 | 594 | 595 | 580 | 586 | 199,800 | 586 |
| 2005-08-29 | 561 | 600 | 556 | 594 | 209,100 | 594 |
| 2005-08-26 | 575 | 575 | 550 | 554 | 220,100 | 554 |
| 2005-08-25 | 559 | 580 | 540 | 576 | 210,100 | 576 |
| 2005-08-24 | 575 | 577 | 549 | 565 | 458,600 | 565 |
| 2005-08-23 | 574 | 614 | 574 | 585 | 411,500 | 585 |
| 2005-08-22 | 640 | 640 | 605 | 614 | 341,000 | 614 |
| 2005-08-19 | 650 | 653 | 640 | 645 | 281,100 | 645 |
| 2005-08-18 | 669 | 669 | 640 | 660 | 353,900 | 660 |
| 2005-08-17 | 660 | 665 | 650 | 660 | 483,700 | 660 |
| 2005-08-16 | 630 | 661 | 620 | 649 | 685,000 | 649 |
| 2005-08-15 | 624 | 624 | 606 | 620 | 244,900 | 620 |
| 2005-08-12 | 647 | 663 | 603 | 625 | 868,200 | 625 |
| 2005-08-11 | 593 | 645 | 583 | 627 | 1,517,900 | 627 |
| 2005-08-10 | 504 | 600 | 491 | 552 | 522,400 | 552 |
| 2005-08-09 | 502 | 502 | 486 | 500 | 158,500 | 500 |
| 2005-08-08 | 475 | 500 | 475 | 500 | 191,300 | 500 |
| 2005-08-05 | 536 | 538 | 490 | 505 | 348,600 | 505 |
| 2005-08-04 | 520 | 539 | 450 | 530 | 1,007,700 | 530 |
| 2005-08-03 | 590 | 590 | 504 | 528 | 1,199,700 | 528 |
| 2005-08-02 | 650 | 664 | 580 | 590 | 823,300 | 590 |
| 2005-07-26 | 66 | 71 | 62 | 64 | 29,955,000 | 640 |
| 2005-07-25 | 62 | 68 | 61 | 66 | 17,385,000 | 660 |
| 2005-07-22 | 62 | 64 | 59 | 61 | 13,706,000 | 610 |
| 2005-07-21 | 64 | 66 | 61 | 63 | 12,923,000 | 630 |
| 2005-07-20 | 66 | 70 | 64 | 65 | 26,339,000 | 650 |
| 2005-07-19 | 70 | 70 | 64 | 66 | 10,727,000 | 660 |
| 2005-07-15 | 71 | 72 | 67 | 71 | 16,951,000 | 710 |
| 2005-07-14 | 78 | 79 | 72 | 73 | 14,755,000 | 730 |
| 2005-07-13 | 74 | 81 | 73 | 78 | 28,582,000 | 780 |
| 2005-07-12 | 77 | 79 | 73 | 74 | 21,142,000 | 740 |
| 2005-07-11 | 74 | 82 | 73 | 81 | 47,399,000 | 810 |
| 2005-07-08 | 68 | 74 | 65 | 70 | 17,681,000 | 700 |
| 2005-07-07 | 62 | 71 | 61 | 68 | 17,976,000 | 680 |
| 2005-07-06 | 61 | 63 | 59 | 62 | 7,242,000 | 620 |
| 2005-07-05 | 65 | 65 | 59 | 61 | 7,241,000 | 610 |
| 2005-07-04 | 70 | 71 | 63 | 65 | 13,257,000 | 650 |
| 2005-07-01 | 59 | 68 | 58 | 67 | 33,171,000 | 670 |
| 2005-06-30 | 71 | 72 | 53 | 56 | 28,060,000 | 560 |
| 2005-06-29 | 81 | 81 | 72 | 73 | 18,321,000 | 730 |
| 2005-06-28 | 81 | 84 | 73 | 79 | 40,533,000 | 790 |
| 2005-06-27 | 61 | 79 | 60 | 74 | 72,431,000 | 740 |
| 2005-06-24 | 59 | 61 | 54 | 57 | 21,422,000 | 570 |
| 2005-06-23 | 51 | 62 | 50 | 57 | 59,735,000 | 570 |
| 2005-06-22 | 49 | 51 | 46 | 50 | 9,159,000 | 500 |
| 2005-06-21 | 51 | 52 | 47 | 48 | 11,286,000 | 480 |
| 2005-06-20 | 43 | 50 | 42 | 49 | 16,184,000 | 490 |
| 2005-06-17 | 43 | 44 | 41 | 43 | 3,012,000 | 430 |
| 2005-06-16 | 41 | 44 | 40 | 43 | 4,004,000 | 430 |
| 2005-06-15 | 42 | 43 | 39 | 41 | 2,289,000 | 410 |
| 2005-06-14 | 44 | 45 | 42 | 42 | 2,691,000 | 420 |
| 2005-06-13 | 46 | 47 | 44 | 44 | 5,841,000 | 440 |
| 2005-06-10 | 44 | 46 | 43 | 45 | 16,721,000 | 450 |
| 2005-06-09 | 39 | 45 | 39 | 42 | 15,015,000 | 420 |
| 2005-06-08 | 37 | 38 | 36 | 38 | 1,248,000 | 380 |
| 2005-06-07 | 38 | 38 | 37 | 38 | 1,177,000 | 380 |
| 2005-06-06 | 38 | 38 | 37 | 38 | 676,000 | 380 |
| 2005-06-03 | 39 | 39 | 37 | 39 | 1,066,000 | 390 |
| 2005-06-02 | 39 | 40 | 38 | 39 | 1,300,000 | 390 |
| 2005-06-01 | 38 | 39 | 37 | 39 | 1,363,000 | 390 |
| 2005-05-31 | 40 | 41 | 37 | 37 | 3,568,000 | 370 |
| 2005-05-30 | 36 | 42 | 35 | 40 | 9,953,000 | 400 |
| 2005-05-27 | 33 | 34 | 31 | 33 | 2,490,000 | 330 |
| 2005-05-26 | 35 | 35 | 33 | 34 | 1,351,000 | 340 |
| 2005-05-25 | 37 | 37 | 33 | 35 | 1,788,000 | 350 |
| 2005-05-24 | 37 | 38 | 36 | 36 | 844,000 | 360 |
| 2005-05-23 | 37 | 37 | 36 | 37 | 1,484,000 | 370 |
| 2005-05-20 | 39 | 39 | 37 | 37 | 564,000 | 370 |
| 2005-05-19 | 39 | 39 | 38 | 39 | 487,000 | 390 |
| 2005-05-18 | 39 | 39 | 38 | 39 | 472,000 | 390 |
| 2005-05-17 | 39 | 40 | 38 | 39 | 1,288,000 | 390 |
| 2005-05-16 | 40 | 40 | 39 | 40 | 737,000 | 400 |
| 2005-05-13 | 40 | 41 | 40 | 41 | 783,000 | 410 |
| 2005-05-12 | 40 | 41 | 40 | 40 | 558,000 | 400 |
| 2005-05-11 | 41 | 41 | 40 | 40 | 972,000 | 400 |
| 2005-05-10 | 41 | 42 | 40 | 40 | 610,000 | 400 |
| 2005-05-09 | 41 | 42 | 41 | 41 | 428,000 | 410 |
| 2005-05-06 | 41 | 42 | 41 | 42 | 518,000 | 420 |
| 2005-05-02 | 42 | 42 | 41 | 42 | 383,000 | 420 |
| 2005-04-28 | 40 | 42 | 40 | 42 | 543,000 | 420 |
| 2005-04-27 | 42 | 42 | 40 | 41 | 518,000 | 410 |
| 2005-04-26 | 41 | 42 | 40 | 42 | 511,000 | 420 |
| 2005-04-25 | 40 | 42 | 40 | 41 | 1,086,000 | 410 |
| 2005-04-22 | 42 | 43 | 41 | 41 | 1,275,000 | 410 |
| 2005-04-21 | 42 | 43 | 41 | 42 | 540,000 | 420 |
| 2005-04-20 | 42 | 43 | 41 | 43 | 669,000 | 430 |
| 2005-04-19 | 41 | 43 | 41 | 43 | 797,000 | 430 |
| 2005-04-18 | 43 | 43 | 40 | 41 | 2,612,000 | 410 |
| 2005-04-15 | 42 | 44 | 42 | 43 | 448,000 | 430 |
| 2005-04-14 | 43 | 44 | 42 | 44 | 975,000 | 440 |
| 2005-04-13 | 45 | 45 | 43 | 44 | 1,910,000 | 440 |
| 2005-04-12 | 47 | 47 | 44 | 45 | 3,325,000 | 450 |
| 2005-04-11 | 47 | 48 | 46 | 47 | 2,632,000 | 470 |
| 2005-04-08 | 46 | 47 | 45 | 46 | 4,628,000 | 460 |
| 2005-04-07 | 44 | 46 | 43 | 45 | 2,692,000 | 450 |
| 2005-04-06 | 42 | 44 | 41 | 43 | 3,712,000 | 430 |
| 2005-04-05 | 41 | 42 | 41 | 41 | 594,000 | 410 |
| 2005-04-04 | 42 | 42 | 41 | 42 | 1,067,000 | 420 |
| 2005-04-01 | 41 | 43 | 41 | 42 | 942,000 | 420 |
| 2005-03-31 | 42 | 42 | 41 | 42 | 1,505,000 | 420 |
| 2005-03-30 | 43 | 43 | 42 | 42 | 702,000 | 420 |
| 2005-03-29 | 42 | 43 | 42 | 42 | 707,000 | 420 |
| 2005-03-28 | 42 | 43 | 41 | 42 | 1,015,000 | 420 |
| 2005-03-25 | 43 | 43 | 42 | 42 | 744,000 | 420 |
| 2005-03-24 | 43 | 44 | 42 | 43 | 535,000 | 430 |
| 2005-03-23 | 43 | 44 | 43 | 43 | 1,115,000 | 430 |
| 2005-03-22 | 42 | 44 | 42 | 44 | 1,423,000 | 440 |
| 2005-03-18 | 43 | 43 | 42 | 43 | 1,337,000 | 430 |
| 2005-03-17 | 42 | 43 | 42 | 43 | 1,087,000 | 430 |
| 2005-03-16 | 42 | 43 | 41 | 42 | 2,399,000 | 420 |
| 2005-03-15 | 44 | 45 | 42 | 43 | 3,318,000 | 430 |
| 2005-03-14 | 45 | 46 | 44 | 44 | 1,238,000 | 440 |
| 2005-03-11 | 45 | 46 | 44 | 45 | 857,000 | 450 |
| 2005-03-10 | 45 | 46 | 44 | 45 | 1,391,000 | 450 |
| 2005-03-09 | 46 | 47 | 44 | 44 | 3,287,000 | 440 |
| 2005-03-08 | 48 | 49 | 45 | 46 | 6,187,000 | 460 |
| 2005-03-07 | 45 | 51 | 44 | 51 | 10,123,000 | 510 |
| 2005-03-04 | 43 | 44 | 42 | 44 | 754,000 | 440 |
| 2005-03-03 | 44 | 44 | 43 | 43 | 584,000 | 430 |
| 2005-03-02 | 44 | 45 | 43 | 44 | 420,000 | 440 |
| 2005-03-01 | 44 | 45 | 44 | 44 | 635,000 | 440 |
| 2005-02-28 | 44 | 45 | 43 | 44 | 715,000 | 440 |
| 2005-02-25 | 44 | 46 | 41 | 43 | 3,966,000 | 430 |
| 2005-02-24 | 42 | 44 | 41 | 43 | 1,108,000 | 430 |
| 2005-02-23 | 42 | 42 | 41 | 42 | 336,000 | 420 |
| 2005-02-22 | 42 | 42 | 41 | 42 | 1,097,000 | 420 |
| 2005-02-21 | 43 | 44 | 42 | 42 | 497,000 | 420 |
| 2005-02-18 | 45 | 45 | 42 | 44 | 1,695,000 | 440 |
| 2005-02-17 | 45 | 45 | 44 | 44 | 629,000 | 440 |
| 2005-02-16 | 45 | 46 | 44 | 45 | 872,000 | 450 |
| 2005-02-15 | 45 | 46 | 44 | 44 | 982,000 | 440 |
| 2005-02-14 | 45 | 45 | 44 | 45 | 909,000 | 450 |
| 2005-02-10 | 45 | 46 | 44 | 45 | 971,000 | 450 |
| 2005-02-09 | 45 | 46 | 44 | 45 | 1,270,000 | 450 |
| 2005-02-08 | 46 | 46 | 45 | 45 | 610,000 | 450 |
| 2005-02-07 | 45 | 46 | 45 | 46 | 655,000 | 460 |
| 2005-02-04 | 46 | 46 | 45 | 45 | 890,000 | 450 |
| 2005-02-03 | 46 | 47 | 45 | 46 | 919,000 | 460 |
| 2005-02-02 | 46 | 47 | 45 | 45 | 570,000 | 450 |
| 2005-02-01 | 45 | 47 | 45 | 46 | 1,568,000 | 460 |
| 2005-01-31 | 45 | 46 | 45 | 46 | 734,000 | 460 |
| 2005-01-28 | 46 | 46 | 44 | 46 | 1,282,000 | 460 |
| 2005-01-27 | 47 | 47 | 45 | 46 | 1,460,000 | 460 |
| 2005-01-26 | 44 | 47 | 44 | 46 | 2,300,000 | 460 |
| 2005-01-25 | 45 | 45 | 44 | 44 | 1,166,000 | 440 |
| 2005-01-24 | 45 | 46 | 44 | 45 | 1,578,000 | 450 |
| 2005-01-21 | 46 | 46 | 45 | 46 | 768,000 | 460 |
| 2005-01-20 | 46 | 47 | 45 | 45 | 2,141,000 | 450 |
| 2005-01-19 | 48 | 48 | 46 | 47 | 1,895,000 | 470 |
| 2005-01-18 | 49 | 49 | 47 | 48 | 1,093,000 | 480 |
| 2005-01-17 | 47 | 49 | 47 | 48 | 2,803,000 | 480 |
| 2005-01-14 | 46 | 47 | 45 | 46 | 1,393,000 | 460 |
| 2005-01-13 | 47 | 48 | 46 | 46 | 1,174,000 | 460 |
| 2005-01-12 | 51 | 51 | 45 | 47 | 6,436,000 | 470 |
| 2005-01-11 | 46 | 52 | 46 | 51 | 8,606,000 | 510 |
| 2005-01-07 | 45 | 45 | 44 | 45 | 2,106,000 | 450 |
| 2005-01-06 | 45 | 46 | 43 | 44 | 3,218,000 | 440 |
| 2005-01-05 | 41 | 45 | 41 | 44 | 3,938,000 | 440 |
| 2005-01-04 | 41 | 42 | 40 | 42 | 650,000 | 420 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
