6494 (株)NFKホールディングス の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2816916916416683,800166
2007-12-27153166152163197,700163
2007-12-2614415114415178,400151
2007-12-2514314814314575,700145
2007-12-2114314914214570,500145
2007-12-20144149142147113,800147
2007-12-19140148139146211,400146
2007-12-1814014313914149,000141
2007-12-1714114513814565,400145
2007-12-1414414514214522,700145
2007-12-13142147140144349,100144
2007-12-1214514614214249,300142
2007-12-1114714814414733,000147
2007-12-1014614914614971,600149
2007-12-07145150145149105,500149
2007-12-0614114614114558,600145
2007-12-05149150140146270,500146
2007-12-04146150144149141,400149
2007-12-0315115114614988,400149
2007-11-30140155140152280,600152
2007-11-2914915114715032,600150
2007-11-2815015114814944,500149
2007-11-27146152146150112,000150
2007-11-2615015014614961,200149
2007-11-2214615014315096,500150
2007-11-2114615014615045,900150
2007-11-2014815014515039,000150
2007-11-1915115214814928,400149
2007-11-1615315614915083,000150
2007-11-1515616115215846,800158
2007-11-1414315814315886,000158
2007-11-1314814814214493,300144
2007-11-12150150144150209,300150
2007-11-0915115414915257,600152
2007-11-08153153148151156,400151
2007-11-07162178158159504,600159
2007-11-06143159143157274,400157
2007-11-0514414814414754,100147
2007-11-0214114414114422,900144
2007-11-0114614614114448,700144
2007-10-31134147133144121,200144
2007-10-30133136130136104,800136
2007-10-29137137130130228,700130
2007-10-26139140135136100,800136
2007-10-25139140134139166,900139
2007-10-24143144137139207,500139
2007-10-2314114313914364,400143
2007-10-2213914313914139,300141
2007-10-1914514514014481,200144
2007-10-1814414514014475,100144
2007-10-1714314614014577,600145
2007-10-1614514714414655,300146
2007-10-1514914914214662,600146
2007-10-1214614914514973,500149
2007-10-11151151143149164,700149
2007-10-10151152145151133,100151
2007-10-09153155146153166,100153
2007-10-0515515515215436,000154
2007-10-0415315514915560,300155
2007-10-0315515615215323,600153
2007-10-0215515715415729,900157
2007-10-0115615815015680,200156
2007-09-2816316415816068,900160
2007-09-2715216315015977,600159
2007-09-2614915114415144,000151
2007-09-2514515214314987,000149
2007-09-2114514913514988,100149
2007-09-2014915014114678,200146
2007-09-1915115314715257,600152
2007-09-1815115415015138,500151
2007-09-1416016015415835,400158
2007-09-1315916214916068,200160
2007-09-1216016015515637,000156
2007-09-1115516015515940,400159
2007-09-1015816015116061,700160
2007-09-0716116315816327,200163
2007-09-0616016615916619,600166
2007-09-0516516516216552,500165
2007-09-0416516616316440,800164
2007-09-03166175163164159,900164
2007-08-31156165155162147,400162
2007-08-3016616916416641,100166
2007-08-2916616616216558,700165
2007-08-2816316716016558,800165
2007-08-2715616415416099,600160
2007-08-2415816015515672,800156
2007-08-23163164159159116,700159
2007-08-2216316616116559,800165
2007-08-2116716715816679,400166
2007-08-2015917015916950,400169
2007-08-1716716915716991,500169
2007-08-1617117216217288,700172
2007-08-1517417817217568,900175
2007-08-14170180170177100,500177
2007-08-1316817216317180,700171
2007-08-1017017216817279,500172
2007-08-0917117516817558,800175
2007-08-0817417517117550,900175
2007-08-0717417517117556,900175
2007-08-0617117617117666,300176
2007-08-0317917917417642,300176
2007-08-0217517917417865,900178
2007-08-0118018117317447,600174
2007-07-3117518017417644,500176
2007-07-3017717917417566,000175
2007-07-2717718017617871,500178
2007-07-26185198177181448,900181
2007-07-25175186174184200,600184
2007-07-24176176173176117,200176
2007-07-23175176171176150,100176
2007-07-2017517617417556,600175
2007-07-19174176171176131,400176
2007-07-1817517717117754,300177
2007-07-1717917917417664,800176
2007-07-1317517817417551,300175
2007-07-1217717717417679,500176
2007-07-11170176169176105,800176
2007-07-1017817817317389,600173
2007-07-0917917917517757,800177
2007-07-0617618017518077,500180
2007-07-0518018017717741,900177
2007-07-0417918017718055,400180
2007-07-0318118217818181,800181
2007-07-0218018017818085,300180
2007-06-2917918117918157,600181
2007-06-2818018218018039,500180
2007-06-27175180174180140,600180
2007-06-26185185177179192,500179
2007-06-25194194183186218,100186
2007-06-22194197190194129,200194
2007-06-21199199191197171,400197
2007-06-2020020319820089,300200
2007-06-19195200195200214,300200
2007-06-18196205195195516,900195
2007-06-15205206196202378,600202
2007-06-14195209192205806,000205
2007-06-13187194187191361,400191
2007-06-12183192183190302,500190
2007-06-11186191180184335,600184
2007-06-08183184179184142,800184
2007-06-07178184177183182,000183
2007-06-06178179176179187,000179
2007-06-05180180176179117,300179
2007-06-0418018017718079,400180
2007-06-01179181179181101,200181
2007-05-31183183180182109,500182
2007-05-30184184181181117,300181
2007-05-29181185180183257,100183
2007-05-28176184175179202,700179
2007-05-25173181170175218,200175
2007-05-24170173169173147,200173
2007-05-23174179164171653,700171
2007-05-22176190167173989,800173
2007-05-21166173163172226,200172
2007-05-18167170166170150,700170
2007-05-17171171168170121,200170
2007-05-16176177169172151,500172
2007-05-15178179175175106,600175
2007-05-14188194175178434,500178
2007-05-11173198173175978,300175
2007-05-10175181170172267,600172
2007-05-091712001701801,176,200180
2007-05-08169171166170143,600170
2007-05-0717117116717086,800170
2007-05-0217017116817090,300170
2007-05-01169170166170110,000170
2007-04-27169170165166114,500166
2007-04-26166174166168192,000168
2007-04-25171178163168342,500168
2007-04-241821871681711,381,600171
2007-04-231522081511972,724,400197
2007-04-2015816115515895,100158
2007-04-19162163156163110,600163
2007-04-1816616916316490,600164
2007-04-17166170166169118,200169
2007-04-1617017116717077,000170
2007-04-13168170166169153,600169
2007-04-1216817016716883,200168
2007-04-11174174168169114,600169
2007-04-1016917516817459,300174
2007-04-09173174167170145,200170
2007-04-06179181172175107,500175
2007-04-05189190176180305,300180
2007-04-04175192173188684,800188
2007-04-03172174165173195,200173
2007-04-02182182173176142,000176
2007-03-30185186181184109,000184
2007-03-29189189180184254,100184
2007-03-28193193187190133,900190
2007-03-27188195185190183,800190
2007-03-26192192185189257,600189
2007-03-23185188182187260,100187
2007-03-22194196183185512,700185
2007-03-20184202181186809,000186
2007-03-19192195180181377,900181
2007-03-16206207192194317,500194
2007-03-15214214197202866,300202
2007-03-141892171812041,888,800204
2007-03-132352451871923,443,300192
2007-03-121722101662102,282,500210
2007-03-09162171158160486,400160
2007-03-08154160151157233,400157
2007-03-07166178151153730,600153
2007-03-06159165156161311,500161
2007-03-05169173158159467,900159
2007-03-02176188176179593,500179
2007-03-01184193171174700,000174
2007-02-281622071551891,742,500189
2007-02-271861961801821,789,600182
2007-02-262512602262311,769,100231
2007-02-232492892202265,085,900226
2007-02-221942241842243,924,100224
2007-02-211301801301743,323,800174
2007-02-20130131127130128,100130
2007-02-19135136130133230,800133
2007-02-16138138124127455,600127
2007-02-15135137131137441,200137
2007-02-14151152140142521,300142
2007-02-13153156151152161,900152
2007-02-09155156151151127,700151
2007-02-08154160152156404,100156
2007-02-07161162151153701,200153
2007-02-06170170158163907,600163
2007-02-05180180167174622,700174
2007-02-02188188180186224,300186
2007-02-01193193186189138,800189
2007-01-31192192180188280,100188
2007-01-30202206190192332,100192
2007-01-29187195186195190,600195
2007-01-26186190185187180,400187
2007-01-25196198187192241,000192
2007-01-24196197192195196,000195
2007-01-23200207192196381,400196
2007-01-22194208192193598,300193
2007-01-19186190180189670,300189
2007-01-18200200185196310,400196
2007-01-17201205194200242,100200
2007-01-16194204193200298,700200
2007-01-152182181811941,161,400194
2007-01-1222022321622085,200220
2007-01-1122322421722091,200220
2007-01-10220229218220127,500220
2007-01-09209225209220182,000220
2007-01-05222222206208225,500208
2007-01-0422022621722244,900222

分割・併合履歴 : [2005-08-02]1株→0.1株