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
2007-12-28	169	169	164	166	83,800	166
2007-12-27	153	166	152	163	197,700	163
2007-12-26	144	151	144	151	78,400	151
2007-12-25	143	148	143	145	75,700	145
2007-12-21	143	149	142	145	70,500	145
2007-12-20	144	149	142	147	113,800	147
2007-12-19	140	148	139	146	211,400	146
2007-12-18	140	143	139	141	49,000	141
2007-12-17	141	145	138	145	65,400	145
2007-12-14	144	145	142	145	22,700	145
2007-12-13	142	147	140	144	349,100	144
2007-12-12	145	146	142	142	49,300	142
2007-12-11	147	148	144	147	33,000	147
2007-12-10	146	149	146	149	71,600	149
2007-12-07	145	150	145	149	105,500	149
2007-12-06	141	146	141	145	58,600	145
2007-12-05	149	150	140	146	270,500	146
2007-12-04	146	150	144	149	141,400	149
2007-12-03	151	151	146	149	88,400	149
2007-11-30	140	155	140	152	280,600	152
2007-11-29	149	151	147	150	32,600	150
2007-11-28	150	151	148	149	44,500	149
2007-11-27	146	152	146	150	112,000	150
2007-11-26	150	150	146	149	61,200	149
2007-11-22	146	150	143	150	96,500	150
2007-11-21	146	150	146	150	45,900	150
2007-11-20	148	150	145	150	39,000	150
2007-11-19	151	152	148	149	28,400	149
2007-11-16	153	156	149	150	83,000	150
2007-11-15	156	161	152	158	46,800	158
2007-11-14	143	158	143	158	86,000	158
2007-11-13	148	148	142	144	93,300	144
2007-11-12	150	150	144	150	209,300	150
2007-11-09	151	154	149	152	57,600	152
2007-11-08	153	153	148	151	156,400	151
2007-11-07	162	178	158	159	504,600	159
2007-11-06	143	159	143	157	274,400	157
2007-11-05	144	148	144	147	54,100	147
2007-11-02	141	144	141	144	22,900	144
2007-11-01	146	146	141	144	48,700	144
2007-10-31	134	147	133	144	121,200	144
2007-10-30	133	136	130	136	104,800	136
2007-10-29	137	137	130	130	228,700	130
2007-10-26	139	140	135	136	100,800	136
2007-10-25	139	140	134	139	166,900	139
2007-10-24	143	144	137	139	207,500	139
2007-10-23	141	143	139	143	64,400	143
2007-10-22	139	143	139	141	39,300	141
2007-10-19	145	145	140	144	81,200	144
2007-10-18	144	145	140	144	75,100	144
2007-10-17	143	146	140	145	77,600	145
2007-10-16	145	147	144	146	55,300	146
2007-10-15	149	149	142	146	62,600	146
2007-10-12	146	149	145	149	73,500	149
2007-10-11	151	151	143	149	164,700	149
2007-10-10	151	152	145	151	133,100	151
2007-10-09	153	155	146	153	166,100	153
2007-10-05	155	155	152	154	36,000	154
2007-10-04	153	155	149	155	60,300	155
2007-10-03	155	156	152	153	23,600	153
2007-10-02	155	157	154	157	29,900	157
2007-10-01	156	158	150	156	80,200	156
2007-09-28	163	164	158	160	68,900	160
2007-09-27	152	163	150	159	77,600	159
2007-09-26	149	151	144	151	44,000	151
2007-09-25	145	152	143	149	87,000	149
2007-09-21	145	149	135	149	88,100	149
2007-09-20	149	150	141	146	78,200	146
2007-09-19	151	153	147	152	57,600	152
2007-09-18	151	154	150	151	38,500	151
2007-09-14	160	160	154	158	35,400	158
2007-09-13	159	162	149	160	68,200	160
2007-09-12	160	160	155	156	37,000	156
2007-09-11	155	160	155	159	40,400	159
2007-09-10	158	160	151	160	61,700	160
2007-09-07	161	163	158	163	27,200	163
2007-09-06	160	166	159	166	19,600	166
2007-09-05	165	165	162	165	52,500	165
2007-09-04	165	166	163	164	40,800	164
2007-09-03	166	175	163	164	159,900	164
2007-08-31	156	165	155	162	147,400	162
2007-08-30	166	169	164	166	41,100	166
2007-08-29	166	166	162	165	58,700	165
2007-08-28	163	167	160	165	58,800	165
2007-08-27	156	164	154	160	99,600	160
2007-08-24	158	160	155	156	72,800	156
2007-08-23	163	164	159	159	116,700	159
2007-08-22	163	166	161	165	59,800	165
2007-08-21	167	167	158	166	79,400	166
2007-08-20	159	170	159	169	50,400	169
2007-08-17	167	169	157	169	91,500	169
2007-08-16	171	172	162	172	88,700	172
2007-08-15	174	178	172	175	68,900	175
2007-08-14	170	180	170	177	100,500	177
2007-08-13	168	172	163	171	80,700	171
2007-08-10	170	172	168	172	79,500	172
2007-08-09	171	175	168	175	58,800	175
2007-08-08	174	175	171	175	50,900	175
2007-08-07	174	175	171	175	56,900	175
2007-08-06	171	176	171	176	66,300	176
2007-08-03	179	179	174	176	42,300	176
2007-08-02	175	179	174	178	65,900	178
2007-08-01	180	181	173	174	47,600	174
2007-07-31	175	180	174	176	44,500	176
2007-07-30	177	179	174	175	66,000	175
2007-07-27	177	180	176	178	71,500	178
2007-07-26	185	198	177	181	448,900	181
2007-07-25	175	186	174	184	200,600	184
2007-07-24	176	176	173	176	117,200	176
2007-07-23	175	176	171	176	150,100	176
2007-07-20	175	176	174	175	56,600	175
2007-07-19	174	176	171	176	131,400	176
2007-07-18	175	177	171	177	54,300	177
2007-07-17	179	179	174	176	64,800	176
2007-07-13	175	178	174	175	51,300	175
2007-07-12	177	177	174	176	79,500	176
2007-07-11	170	176	169	176	105,800	176
2007-07-10	178	178	173	173	89,600	173
2007-07-09	179	179	175	177	57,800	177
2007-07-06	176	180	175	180	77,500	180
2007-07-05	180	180	177	177	41,900	177
2007-07-04	179	180	177	180	55,400	180
2007-07-03	181	182	178	181	81,800	181
2007-07-02	180	180	178	180	85,300	180
2007-06-29	179	181	179	181	57,600	181
2007-06-28	180	182	180	180	39,500	180
2007-06-27	175	180	174	180	140,600	180
2007-06-26	185	185	177	179	192,500	179
2007-06-25	194	194	183	186	218,100	186
2007-06-22	194	197	190	194	129,200	194
2007-06-21	199	199	191	197	171,400	197
2007-06-20	200	203	198	200	89,300	200
2007-06-19	195	200	195	200	214,300	200
2007-06-18	196	205	195	195	516,900	195
2007-06-15	205	206	196	202	378,600	202
2007-06-14	195	209	192	205	806,000	205
2007-06-13	187	194	187	191	361,400	191
2007-06-12	183	192	183	190	302,500	190
2007-06-11	186	191	180	184	335,600	184
2007-06-08	183	184	179	184	142,800	184
2007-06-07	178	184	177	183	182,000	183
2007-06-06	178	179	176	179	187,000	179
2007-06-05	180	180	176	179	117,300	179
2007-06-04	180	180	177	180	79,400	180
2007-06-01	179	181	179	181	101,200	181
2007-05-31	183	183	180	182	109,500	182
2007-05-30	184	184	181	181	117,300	181
2007-05-29	181	185	180	183	257,100	183
2007-05-28	176	184	175	179	202,700	179
2007-05-25	173	181	170	175	218,200	175
2007-05-24	170	173	169	173	147,200	173
2007-05-23	174	179	164	171	653,700	171
2007-05-22	176	190	167	173	989,800	173
2007-05-21	166	173	163	172	226,200	172
2007-05-18	167	170	166	170	150,700	170
2007-05-17	171	171	168	170	121,200	170
2007-05-16	176	177	169	172	151,500	172
2007-05-15	178	179	175	175	106,600	175
2007-05-14	188	194	175	178	434,500	178
2007-05-11	173	198	173	175	978,300	175
2007-05-10	175	181	170	172	267,600	172
2007-05-09	171	200	170	180	1,176,200	180
2007-05-08	169	171	166	170	143,600	170
2007-05-07	171	171	167	170	86,800	170
2007-05-02	170	171	168	170	90,300	170
2007-05-01	169	170	166	170	110,000	170
2007-04-27	169	170	165	166	114,500	166
2007-04-26	166	174	166	168	192,000	168
2007-04-25	171	178	163	168	342,500	168
2007-04-24	182	187	168	171	1,381,600	171
2007-04-23	152	208	151	197	2,724,400	197
2007-04-20	158	161	155	158	95,100	158
2007-04-19	162	163	156	163	110,600	163
2007-04-18	166	169	163	164	90,600	164
2007-04-17	166	170	166	169	118,200	169
2007-04-16	170	171	167	170	77,000	170
2007-04-13	168	170	166	169	153,600	169
2007-04-12	168	170	167	168	83,200	168
2007-04-11	174	174	168	169	114,600	169
2007-04-10	169	175	168	174	59,300	174
2007-04-09	173	174	167	170	145,200	170
2007-04-06	179	181	172	175	107,500	175
2007-04-05	189	190	176	180	305,300	180
2007-04-04	175	192	173	188	684,800	188
2007-04-03	172	174	165	173	195,200	173
2007-04-02	182	182	173	176	142,000	176
2007-03-30	185	186	181	184	109,000	184
2007-03-29	189	189	180	184	254,100	184
2007-03-28	193	193	187	190	133,900	190
2007-03-27	188	195	185	190	183,800	190
2007-03-26	192	192	185	189	257,600	189
2007-03-23	185	188	182	187	260,100	187
2007-03-22	194	196	183	185	512,700	185
2007-03-20	184	202	181	186	809,000	186
2007-03-19	192	195	180	181	377,900	181
2007-03-16	206	207	192	194	317,500	194
2007-03-15	214	214	197	202	866,300	202
2007-03-14	189	217	181	204	1,888,800	204
2007-03-13	235	245	187	192	3,443,300	192
2007-03-12	172	210	166	210	2,282,500	210
2007-03-09	162	171	158	160	486,400	160
2007-03-08	154	160	151	157	233,400	157
2007-03-07	166	178	151	153	730,600	153
2007-03-06	159	165	156	161	311,500	161
2007-03-05	169	173	158	159	467,900	159
2007-03-02	176	188	176	179	593,500	179
2007-03-01	184	193	171	174	700,000	174
2007-02-28	162	207	155	189	1,742,500	189
2007-02-27	186	196	180	182	1,789,600	182
2007-02-26	251	260	226	231	1,769,100	231
2007-02-23	249	289	220	226	5,085,900	226
2007-02-22	194	224	184	224	3,924,100	224
2007-02-21	130	180	130	174	3,323,800	174
2007-02-20	130	131	127	130	128,100	130
2007-02-19	135	136	130	133	230,800	133
2007-02-16	138	138	124	127	455,600	127
2007-02-15	135	137	131	137	441,200	137
2007-02-14	151	152	140	142	521,300	142
2007-02-13	153	156	151	152	161,900	152
2007-02-09	155	156	151	151	127,700	151
2007-02-08	154	160	152	156	404,100	156
2007-02-07	161	162	151	153	701,200	153
2007-02-06	170	170	158	163	907,600	163
2007-02-05	180	180	167	174	622,700	174
2007-02-02	188	188	180	186	224,300	186
2007-02-01	193	193	186	189	138,800	189
2007-01-31	192	192	180	188	280,100	188
2007-01-30	202	206	190	192	332,100	192
2007-01-29	187	195	186	195	190,600	195
2007-01-26	186	190	185	187	180,400	187
2007-01-25	196	198	187	192	241,000	192
2007-01-24	196	197	192	195	196,000	195
2007-01-23	200	207	192	196	381,400	196
2007-01-22	194	208	192	193	598,300	193
2007-01-19	186	190	180	189	670,300	189
2007-01-18	200	200	185	196	310,400	196
2007-01-17	201	205	194	200	242,100	200
2007-01-16	194	204	193	200	298,700	200
2007-01-15	218	218	181	194	1,161,400	194
2007-01-12	220	223	216	220	85,200	220
2007-01-11	223	224	217	220	91,200	220
2007-01-10	220	229	218	220	127,500	220
2007-01-09	209	225	209	220	182,000	220
2007-01-05	222	222	206	208	225,500	208
2007-01-04	220	226	217	222	44,900	222

分割・併合履歴： [2005-08-02]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

6494 (株)NFKホールディングス の時系列データ [2007年度]

6494 (株)NFKホールディングスの時系列データ [2007年度]