6494 (株)NFKホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	220	225	215	225	68,700	225
2006-12-28	231	235	220	225	90,000	225
2006-12-27	236	236	220	231	180,500	231
2006-12-26	230	230	215	221	276,800	221
2006-12-25	239	239	227	235	197,200	235
2006-12-22	238	244	231	244	175,200	244
2006-12-21	247	251	238	246	110,600	246
2006-12-20	250	255	238	247	119,900	247
2006-12-19	260	260	252	255	95,900	255
2006-12-18	268	275	260	262	125,200	262
2006-12-15	273	278	262	278	300,900	278
2006-12-14	276	277	251	253	343,100	253
2006-12-13	286	294	282	282	85,500	282
2006-12-12	307	310	280	296	187,100	296
2006-12-11	316	321	310	311	94,800	311
2006-12-08	343	343	311	311	191,300	311
2006-12-07	345	350	335	348	123,000	348
2006-12-06	343	350	339	350	180,800	350
2006-12-05	333	347	331	347	229,800	347
2006-12-04	330	337	324	335	305,400	335
2006-12-01	301	328	301	328	296,100	328
2006-11-30	297	301	290	300	104,000	300
2006-11-29	291	298	282	298	253,700	298
2006-11-28	290	305	278	296	467,500	296
2006-11-27	240	296	239	285	296,900	285
2006-11-24	237	247	237	244	157,000	244
2006-11-22	224	263	221	247	272,300	247
2006-11-21	215	239	212	219	309,500	219
2006-11-20	253	262	204	227	828,900	227
2006-11-17	267	278	267	268	283,500	268
2006-11-16	287	288	257	267	649,800	267
2006-11-15	297	302	290	290	98,600	290
2006-11-14	303	317	285	302	225,700	302
2006-11-13	325	329	310	317	132,600	317
2006-11-10	331	334	329	332	32,200	332
2006-11-09	337	340	330	333	50,500	333
2006-11-08	335	340	325	334	75,800	334
2006-11-07	340	345	333	340	64,800	340
2006-11-06	352	355	321	342	194,400	342
2006-11-02	357	358	352	353	84,400	353
2006-11-01	358	362	356	357	46,800	357
2006-10-31	368	369	358	360	55,300	360
2006-10-30	360	363	358	363	53,600	363
2006-10-27	362	363	358	360	46,500	360
2006-10-26	369	369	360	365	111,400	365
2006-10-25	371	372	365	369	92,100	369
2006-10-24	379	381	370	372	90,200	372
2006-10-23	379	384	373	373	96,000	373
2006-10-20	394	395	382	387	109,100	387
2006-10-19	388	394	388	394	85,300	394
2006-10-18	384	390	382	388	79,400	388
2006-10-17	398	398	380	385	161,200	385
2006-10-16	365	402	365	402	234,100	402
2006-10-13	362	366	360	365	135,300	365
2006-10-12	362	369	359	361	96,900	361
2006-10-11	363	370	358	368	237,800	368
2006-10-10	360	373	352	367	152,700	367
2006-10-06	369	371	365	369	110,200	369
2006-10-05	368	373	368	371	97,900	371
2006-10-04	370	372	368	372	81,700	372
2006-10-03	371	373	369	371	110,300	371
2006-10-02	376	380	372	374	92,700	374
2006-09-29	375	375	370	375	97,200	375
2006-09-28	374	377	369	376	180,100	376
2006-09-27	375	380	373	376	51,000	376
2006-09-26	375	379	369	378	92,200	378
2006-09-25	382	382	371	378	121,400	378
2006-09-22	372	384	371	382	99,400	382
2006-09-21	377	383	371	375	121,700	375
2006-09-20	381	381	370	374	121,300	374
2006-09-19	376	383	370	381	141,500	381
2006-09-15	375	385	365	368	167,800	368
2006-09-14	383	386	364	377	228,400	377
2006-09-13	391	403	380	381	175,700	381
2006-09-12	405	405	386	390	270,700	390
2006-09-11	425	425	401	406	487,600	406
2006-09-08	402	421	397	421	414,300	421
2006-09-07	388	405	383	400	294,100	400
2006-09-06	392	392	382	387	199,200	387
2006-09-05	369	380	367	380	129,900	380
2006-09-04	380	380	365	369	271,000	369
2006-09-01	384	390	381	381	86,200	381
2006-08-31	384	390	380	382	65,400	382
2006-08-30	388	389	377	378	88,900	378
2006-08-29	377	385	377	383	67,700	383
2006-08-28	390	397	378	383	130,300	383
2006-08-25	385	387	375	386	218,500	386
2006-08-24	388	393	384	387	120,100	387
2006-08-23	393	396	386	389	116,200	389
2006-08-22	395	398	390	395	122,100	395
2006-08-21	400	400	396	399	67,200	399
2006-08-18	398	400	396	398	116,900	398
2006-08-17	401	404	398	402	116,800	402
2006-08-16	401	406	398	404	160,500	404
2006-08-15	415	415	406	411	116,700	411
2006-08-14	400	415	398	413	191,400	413
2006-08-11	395	396	386	395	76,800	395
2006-08-10	386	392	384	391	126,900	391
2006-08-09	391	394	386	393	39,900	393
2006-08-08	389	396	382	390	103,200	390
2006-08-07	401	403	381	382	141,500	382
2006-08-04	404	405	396	402	76,400	402
2006-08-03	408	411	400	405	191,400	405
2006-08-02	410	412	405	410	78,800	410
2006-08-01	408	415	401	408	102,700	408
2006-07-31	420	421	405	409	200,200	409
2006-07-28	409	425	408	418	162,200	418
2006-07-27	420	422	405	407	165,300	407
2006-07-26	437	437	421	428	156,700	428
2006-07-25	410	440	410	435	261,600	435
2006-07-24	412	420	412	420	81,300	420
2006-07-21	425	429	411	422	163,200	422
2006-07-20	406	425	400	423	168,100	423
2006-07-19	411	415	390	391	212,500	391
2006-07-18	430	431	380	380	367,100	380
2006-07-14	421	434	415	426	259,400	426
2006-07-13	437	441	425	425	239,400	425
2006-07-12	436	445	432	437	211,900	437
2006-07-11	425	432	422	431	101,800	431
2006-07-10	424	425	414	419	163,100	419
2006-07-07	436	438	419	428	173,700	428
2006-07-06	440	441	436	438	59,000	438
2006-07-05	439	446	434	440	99,100	440
2006-07-04	439	445	438	442	88,200	442
2006-07-03	447	457	437	446	314,500	446
2006-06-30	447	457	440	448	329,400	448
2006-06-29	437	447	434	444	193,900	444
2006-06-28	425	425	410	424	260,100	424
2006-06-27	443	447	425	432	253,800	432
2006-06-26	472	472	435	447	542,900	447
2006-06-23	465	473	465	472	217,300	472
2006-06-22	473	475	462	470	309,600	470
2006-06-21	466	471	456	471	506,300	471
2006-06-20	464	473	460	465	413,500	465
2006-06-19	447	468	443	457	844,700	457
2006-06-16	437	444	430	437	514,500	437
2006-06-15	439	442	432	435	166,500	435
2006-06-14	433	441	425	435	462,100	435
2006-06-13	418	440	415	434	528,500	434
2006-06-12	397	430	391	421	720,600	421
2006-06-09	369	390	368	387	132,500	387
2006-06-08	380	380	350	370	290,200	370
2006-06-07	400	401	382	385	134,300	385
2006-06-06	402	405	389	400	148,400	400
2006-06-05	400	408	397	407	90,600	407
2006-06-02	411	416	340	410	448,300	410
2006-06-01	425	431	416	416	310,200	416
2006-05-31	420	423	416	421	219,800	421
2006-05-30	423	429	414	426	283,600	426
2006-05-29	420	430	419	423	278,100	423
2006-05-26	430	435	411	416	677,600	416
2006-05-25	369	438	369	435	3,150,000	435
2006-05-24	449	452	374	374	429,800	374
2006-05-23	473	473	440	454	597,500	454
2006-05-22	475	493	469	475	1,002,500	475
2006-05-19	428	455	428	455	243,100	455
2006-05-18	430	434	425	432	200,300	432
2006-05-17	434	435	428	433	176,600	433
2006-05-16	432	441	421	429	310,200	429
2006-05-15	413	441	413	430	214,000	430
2006-05-12	430	434	415	423	164,200	423
2006-05-11	450	450	433	435	229,100	435
2006-05-10	465	465	449	453	258,300	453
2006-05-09	455	467	453	465	194,100	465
2006-05-08	455	474	447	448	404,200	448
2006-05-02	450	451	447	450	61,200	450
2006-05-01	451	451	445	450	68,100	450
2006-04-28	450	456	447	450	92,600	450
2006-04-27	451	455	448	451	142,700	451
2006-04-26	469	470	449	456	214,200	456
2006-04-25	446	468	446	468	159,200	468
2006-04-24	441	467	436	450	273,700	450
2006-04-21	448	459	440	440	180,100	440
2006-04-20	455	455	445	451	119,900	451
2006-04-19	465	468	450	456	151,000	456
2006-04-18	431	462	431	462	141,200	462
2006-04-17	469	469	441	443	218,000	443
2006-04-14	470	480	465	469	181,700	469
2006-04-13	478	478	466	474	126,100	474
2006-04-12	477	487	475	479	358,300	479
2006-04-11	478	484	475	478	207,200	478
2006-04-10	474	475	466	474	227,500	474
2006-04-07	470	477	470	474	155,200	474
2006-04-06	464	478	462	470	187,600	470
2006-04-05	490	490	462	467	490,100	467
2006-04-04	496	502	483	488	754,900	488
2006-04-03	493	502	488	499	1,097,100	499
2006-03-31	488	493	476	485	443,600	485
2006-03-30	452	488	452	475	585,100	475
2006-03-29	446	452	438	451	170,700	451
2006-03-28	444	456	444	446	159,800	446
2006-03-27	456	464	450	450	264,000	450
2006-03-24	455	457	447	452	207,900	452
2006-03-23	454	460	452	457	253,400	457
2006-03-22	450	460	442	450	380,700	450
2006-03-20	470	471	435	446	708,000	446
2006-03-17	490	494	470	474	636,900	474
2006-03-16	500	509	485	485	1,102,300	485
2006-03-15	466	499	466	499	1,270,700	499
2006-03-14	465	472	460	469	303,600	469
2006-03-13	471	480	465	469	467,200	469
2006-03-10	455	484	449	469	889,000	469
2006-03-09	460	468	451	462	388,700	462
2006-03-08	485	487	465	470	981,800	470
2006-03-07	462	490	458	481	1,650,700	481
2006-03-06	452	461	431	453	390,300	453
2006-03-03	455	473	411	448	741,600	448
2006-03-02	447	477	447	470	1,228,400	470
2006-03-01	403	444	398	442	925,000	442
2006-02-28	408	415	389	408	286,400	408
2006-02-27	395	410	395	408	292,300	408
2006-02-24	351	385	347	381	284,000	381
2006-02-23	347	350	341	346	156,800	346
2006-02-22	349	367	337	342	280,300	342
2006-02-21	306	350	305	348	680,700	348
2006-02-20	339	355	279	281	386,000	281
2006-02-17	372	380	355	359	199,000	359
2006-02-16	375	382	365	371	90,700	371
2006-02-15	392	399	376	379	127,200	379
2006-02-14	390	399	352	389	215,000	389
2006-02-13	415	423	390	393	342,900	393
2006-02-10	409	409	401	405	151,100	405
2006-02-09	413	413	407	411	104,900	411
2006-02-08	415	415	405	411	175,800	411
2006-02-07	416	420	410	416	145,200	416
2006-02-06	419	420	409	414	199,400	414
2006-02-03	430	433	420	421	111,000	421
2006-02-02	440	440	417	422	132,000	422
2006-02-01	447	448	425	434	152,700	434
2006-01-31	439	449	439	446	155,200	446
2006-01-30	427	445	426	438	333,200	438
2006-01-27	420	420	410	420	282,600	420
2006-01-26	420	422	408	419	184,800	419
2006-01-25	422	425	405	420	263,400	420
2006-01-24	424	437	408	412	231,600	412
2006-01-23	438	442	420	422	222,400	422
2006-01-20	479	479	430	443	439,600	443
2006-01-19	398	484	398	484	410,300	484
2006-01-18	452	452	401	413	480,300	413
2006-01-17	500	500	480	481	290,000	481
2006-01-16	484	502	482	502	439,400	502
2006-01-13	496	498	481	483	238,400	483
2006-01-12	510	514	470	492	706,100	492
2006-01-11	510	530	503	504	809,000	504
2006-01-10	474	510	474	502	955,100	502
2006-01-06	471	477	459	470	754,300	470
2006-01-05	430	459	430	456	847,000	456
2006-01-04	429	429	422	426	171,400	426

分割・併合履歴： [2005-08-02]1株→0.1株

6494 (株)NFKホールディングス の時系列データ [2006年度]

6494 (株)NFKホールディングスの時系列データ [2006年度]