6494 (株)NFKホールディングスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	36	37	36	37	59,200	37
2008-12-29	35	39	34	36	680,100	36
2008-12-26	34	36	34	34	174,200	34
2008-12-25	34	35	34	35	75,900	35
2008-12-24	34	35	33	35	90,800	35
2008-12-22	34	41	33	33	917,200	33
2008-12-19	34	35	34	35	289,800	35
2008-12-18	33	35	33	35	62,400	35
2008-12-17	35	35	33	35	119,800	35
2008-12-16	35	35	33	35	112,200	35
2008-12-15	36	36	34	36	109,600	36
2008-12-12	38	39	34	36	503,900	36
2008-12-11	37	38	36	38	134,100	38
2008-12-10	37	40	37	38	353,700	38
2008-12-09	35	37	35	36	87,000	36
2008-12-08	35	36	34	35	69,500	35
2008-12-05	37	38	35	35	243,100	35
2008-12-04	39	39	38	38	63,100	38
2008-12-03	39	40	38	39	82,200	39
2008-12-02	37	41	36	39	174,600	39
2008-12-01	39	39	38	39	146,200	39
2008-11-28	41	41	39	40	81,200	40
2008-11-27	39	40	38	40	96,600	40
2008-11-26	40	40	38	39	98,700	39
2008-11-25	41	41	39	40	100,500	40
2008-11-21	37	39	36	39	222,400	39
2008-11-20	42	42	38	40	212,900	40
2008-11-19	44	45	41	42	290,900	42
2008-11-18	45	45	43	44	139,100	44
2008-11-17	47	47	45	46	159,500	46
2008-11-14	44	47	43	46	327,600	46
2008-11-13	42	43	40	43	424,900	43
2008-11-12	44	45	41	43	300,800	43
2008-11-11	46	46	44	45	141,000	45
2008-11-10	46	48	45	46	198,600	46
2008-11-07	47	47	45	46	412,000	46
2008-11-06	48	53	46	49	1,275,600	49
2008-11-05	50	50	45	45	867,700	45
2008-11-04	60	61	47	50	3,097,400	50
2008-10-31	38	45	37	45	627,200	45
2008-10-30	37	37	35	37	176,100	37
2008-10-29	37	39	35	36	246,500	36
2008-10-28	33	35	32	35	222,100	35
2008-10-27	37	38	34	35	206,500	35
2008-10-24	38	39	37	38	142,200	38
2008-10-23	37	38	36	38	205,800	38
2008-10-22	41	41	39	40	152,400	40
2008-10-21	42	43	40	41	190,400	41
2008-10-20	40	41	39	41	174,500	41
2008-10-17	39	42	39	40	403,400	40
2008-10-16	37	39	36	37	347,800	37
2008-10-15	41	46	39	41	874,300	41
2008-10-14	38	41	37	39	775,300	39
2008-10-10	34	34	29	31	657,200	31
2008-10-09	32	36	30	33	954,400	33
2008-10-08	38	40	30	33	718,900	33
2008-10-07	40	43	38	41	645,300	41
2008-10-06	49	49	42	45	513,600	45
2008-10-03	46	49	44	48	805,100	48
2008-10-02	53	54	49	49	405,500	49
2008-10-01	53	57	51	52	695,400	52
2008-09-30	57	57	54	56	430,000	56
2008-09-29	61	63	58	60	386,500	60
2008-09-26	63	66	60	61	726,000	61
2008-09-25	62	65	60	61	498,600	61
2008-09-24	68	72	60	63	1,234,000	63
2008-09-22	86	95	66	67	6,970,800	67
2008-09-19	66	73	64	72	1,254,300	72
2008-09-18	64	68	60	67	650,300	67
2008-09-17	67	75	59	67	1,926,900	67
2008-09-16	53	74	51	65	2,095,200	65
2008-09-12	55	65	55	60	4,899,400	60
2008-09-11	47	51	46	50	828,500	50
2008-09-10	46	47	44	46	298,800	46
2008-09-09	50	50	46	47	270,700	47
2008-09-08	46	49	43	48	436,600	48
2008-09-05	47	48	45	47	450,800	47
2008-09-04	50	50	48	49	295,800	49
2008-09-03	51	52	48	49	378,800	49
2008-09-02	49	54	48	51	749,400	51
2008-09-01	52	52	48	50	370,400	50
2008-08-29	53	54	50	52	371,600	52
2008-08-28	62	62	51	53	1,157,000	53
2008-08-27	50	67	50	63	3,264,400	63
2008-08-26	48	50	47	50	130,700	50
2008-08-25	49	52	47	49	244,300	49
2008-08-22	51	51	49	51	192,100	51
2008-08-21	52	53	50	52	370,300	52
2008-08-20	53	55	53	54	152,800	54
2008-08-19	55	56	53	55	73,800	55
2008-08-18	57	57	55	56	79,900	56
2008-08-15	55	56	53	56	152,700	56
2008-08-14	57	58	54	56	251,800	56
2008-08-13	55	59	55	58	497,200	58
2008-08-12	57	57	52	54	551,700	54
2008-08-11	59	60	56	57	341,900	57
2008-08-08	62	63	58	61	495,100	61
2008-08-07	67	67	64	65	149,400	65
2008-08-06	68	69	65	67	261,800	67
2008-08-05	68	71	64	71	314,400	71
2008-08-04	63	69	63	69	279,700	69
2008-08-01	65	68	63	66	370,700	66
2008-07-31	73	73	68	70	410,900	70
2008-07-30	75	76	73	74	334,900	74
2008-07-29	76	78	74	77	357,200	77
2008-07-28	80	80	77	78	286,200	78
2008-07-25	85	90	79	81	1,592,600	81
2008-07-24	77	86	76	82	1,021,400	82
2008-07-23	80	81	72	77	1,025,900	77
2008-07-22	84	87	81	81	468,300	81
2008-07-18	81	87	79	84	604,800	84
2008-07-17	80	81	77	81	244,000	81
2008-07-16	81	81	78	81	156,100	81
2008-07-15	79	83	76	81	479,400	81
2008-07-14	90	94	81	84	1,263,000	84
2008-07-11	75	87	73	87	1,344,900	87
2008-07-10	75	77	72	74	357,900	74
2008-07-09	81	82	75	77	604,900	77
2008-07-08	84	87	80	82	914,400	82
2008-07-07	84	90	80	87	2,595,800	87
2008-07-04	73	91	73	80	4,372,600	80
2008-07-03	73	74	70	72	478,100	72
2008-07-02	75	77	73	77	499,200	77
2008-07-01	75	80	72	77	1,533,700	77
2008-06-30	89	89	76	77	1,302,600	77
2008-06-27	87	92	83	86	1,371,900	86
2008-06-26	95	102	81	94	3,097,800	94
2008-06-25	98	101	82	85	2,400,200	85
2008-06-24	133	133	99	103	7,711,700	103
2008-06-23	83	103	78	103	7,264,700	103
2008-06-20	70	77	66	73	6,524,600	73
2008-06-19	58	62	56	60	281,700	60
2008-06-18	53	64	53	60	1,330,700	60
2008-06-17	53	54	52	53	54,400	53
2008-06-16	53	55	53	53	79,100	53
2008-06-13	56	56	52	55	252,000	55
2008-06-12	57	57	54	57	141,200	57
2008-06-11	57	58	56	58	154,000	58
2008-06-10	60	60	58	58	108,900	58
2008-06-09	60	60	59	59	123,200	59
2008-06-06	60	61	60	61	109,200	61
2008-06-05	59	61	59	60	103,300	60
2008-06-04	60	62	59	61	147,600	61
2008-06-03	60	62	59	60	168,400	60
2008-06-02	61	62	59	60	193,600	60
2008-05-30	66	67	60	61	730,400	61
2008-05-29	60	75	57	66	3,245,700	66
2008-05-28	63	63	60	62	157,700	62
2008-05-27	64	64	61	63	202,000	63
2008-05-26	66	66	62	64	250,700	64
2008-05-23	65	66	64	66	238,900	66
2008-05-22	66	66	65	66	127,600	66
2008-05-21	66	67	65	66	145,600	66
2008-05-20	67	67	65	65	144,800	65
2008-05-19	66	67	64	65	198,300	65
2008-05-16	68	68	65	66	242,100	66
2008-05-15	66	69	66	69	195,400	69
2008-05-14	68	68	66	67	201,500	67
2008-05-13	67	68	66	68	236,400	68
2008-05-12	68	69	65	67	248,500	67
2008-05-09	70	71	68	69	293,600	69
2008-05-08	70	72	69	70	339,500	70
2008-05-07	69	70	68	69	153,900	69
2008-05-02	69	71	68	68	215,900	68
2008-05-01	69	72	69	69	223,500	69
2008-04-30	69	71	68	69	293,600	69
2008-04-28	66	74	64	68	1,097,700	68
2008-04-25	69	69	65	67	716,400	67
2008-04-24	74	74	69	70	743,100	70
2008-04-23	73	75	72	74	248,200	74
2008-04-22	76	78	73	74	354,300	74
2008-04-21	76	78	71	76	730,000	76
2008-04-18	83	87	77	81	719,400	81
2008-04-17	82	83	77	83	670,700	83
2008-04-16	85	86	79	81	1,882,500	81
2008-04-15	84	100	82	91	6,378,600	91
2008-04-14	74	74	70	74	459,300	74
2008-04-11	75	79	74	76	330,500	76
2008-04-10	80	81	75	78	475,100	78
2008-04-09	83	84	80	82	283,500	82
2008-04-08	86	86	81	84	250,900	84
2008-04-07	91	92	83	85	755,000	85
2008-04-04	93	99	91	93	286,300	93
2008-04-03	93	97	92	93	160,300	93
2008-04-02	93	97	91	94	204,700	94
2008-04-01	102	102	96	98	99,400	98
2008-03-31	101	102	96	99	136,000	99
2008-03-28	99	104	99	99	274,100	99
2008-03-27	104	113	101	104	258,200	104
2008-03-26	106	110	103	104	139,800	104
2008-03-25	103	115	101	113	676,100	113
2008-03-24	99	107	97	101	486,400	101
2008-03-21	115	117	107	107	396,900	107
2008-03-19	116	123	111	113	1,051,700	113
2008-03-18	110	125	102	120	3,681,400	120
2008-03-17	119	128	94	100	2,017,100	100
2008-03-14	93	123	92	114	6,093,000	114
2008-03-13	110	115	81	93	1,862,100	93
2008-03-12	134	170	113	115	1,663,700	115
2008-03-11	130	137	129	132	293,600	132
2008-03-10	146	146	125	134	317,900	134
2008-03-07	148	152	144	147	107,300	147
2008-03-06	165	165	153	153	183,300	153
2008-03-05	165	168	155	168	204,200	168
2008-03-04	170	172	165	170	159,900	170
2008-03-03	175	175	169	175	54,300	175
2008-02-29	179	180	173	178	49,700	178
2008-02-28	180	180	178	179	55,500	179
2008-02-27	185	185	179	180	82,800	180
2008-02-26	177	180	177	180	39,200	180
2008-02-25	180	181	179	180	104,300	180
2008-02-22	179	183	178	180	436,900	180
2008-02-21	182	182	167	180	276,000	180
2008-02-20	186	188	177	182	192,200	182
2008-02-19	192	194	189	189	186,500	189
2008-02-18	192	197	190	192	335,900	192
2008-02-15	190	200	187	193	256,000	193
2008-02-14	186	190	186	190	30,600	190
2008-02-13	184	191	183	190	64,100	190
2008-02-12	185	192	184	189	154,300	189
2008-02-08	181	194	181	194	44,700	194
2008-02-07	190	193	189	191	46,200	191
2008-02-06	184	188	171	188	63,600	188
2008-02-05	195	195	184	188	121,600	188
2008-02-04	194	194	190	193	46,500	193
2008-02-01	194	194	188	190	43,500	190
2008-01-31	187	191	185	190	83,300	190
2008-01-30	186	188	183	188	56,900	188
2008-01-29	176	184	169	184	326,300	184
2008-01-28	180	180	176	177	19,600	177
2008-01-25	179	180	173	179	80,900	179
2008-01-24	182	182	173	179	98,100	179
2008-01-23	181	183	174	179	64,900	179
2008-01-22	170	191	170	174	133,900	174
2008-01-21	200	200	187	190	113,600	190
2008-01-18	180	181	161	180	208,300	180
2008-01-17	193	202	184	185	129,000	185
2008-01-16	195	203	185	203	139,800	203
2008-01-15	204	209	185	200	354,700	200
2008-01-11	208	208	190	199	118,600	199
2008-01-10	196	219	196	203	328,000	203
2008-01-09	192	209	185	201	598,300	201
2008-01-08	218	219	199	202	803,000	202
2008-01-07	230	255	210	228	2,741,700	228
2008-01-04	166	216	166	216	1,050,000	216

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 [2008年度]

6494 (株)NFKホールディングスの時系列データ [2008年度]