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