6494 (株)NFKホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	40	40	39	40	55,000	40
2009-12-29	39	40	38	40	48,300	40
2009-12-28	39	39	38	38	90,000	38
2009-12-25	39	40	38	38	157,600	38
2009-12-24	39	40	39	40	24,600	40
2009-12-22	39	40	39	39	34,600	39
2009-12-21	40	41	39	39	79,600	39
2009-12-18	41	41	39	41	119,000	41
2009-12-17	38	41	38	41	100,500	41
2009-12-16	40	40	38	39	145,500	39
2009-12-15	40	41	39	39	137,100	39
2009-12-14	40	40	39	39	62,800	39
2009-12-11	40	40	39	39	66,800	39
2009-12-10	40	40	38	40	116,200	40
2009-12-09	40	41	40	40	42,900	40
2009-12-08	41	41	40	41	148,400	41
2009-12-07	42	43	41	41	123,000	41
2009-12-04	40	44	40	43	232,500	43
2009-12-03	39	41	39	41	111,400	41
2009-12-02	40	40	38	40	40,300	40
2009-12-01	39	39	38	39	43,200	39
2009-11-30	37	39	37	39	50,200	39
2009-11-27	38	38	37	38	92,800	38
2009-11-26	38	39	38	39	76,100	39
2009-11-25	39	40	38	39	81,800	39
2009-11-24	40	40	38	40	32,800	40
2009-11-20	39	40	39	40	27,100	40
2009-11-19	39	41	39	40	41,900	40
2009-11-18	38	39	37	38	142,200	38
2009-11-17	41	41	38	39	179,500	39
2009-11-16	43	44	40	41	178,700	41
2009-11-13	46	49	43	44	699,800	44
2009-11-12	46	47	44	46	171,200	46
2009-11-11	43	47	43	46	365,800	46
2009-11-10	44	44	42	43	203,600	43
2009-11-09	40	46	39	46	372,500	46
2009-11-06	40	40	39	40	71,400	40
2009-11-05	40	40	39	39	69,100	39
2009-11-04	40	40	38	40	76,100	40
2009-11-02	39	40	38	40	72,600	40
2009-10-30	41	41	39	40	94,600	40
2009-10-29	39	41	39	41	61,100	41
2009-10-28	40	41	40	40	28,300	40
2009-10-27	42	42	40	40	137,600	40
2009-10-26	42	43	41	42	47,700	42
2009-10-23	43	44	42	42	17,300	42
2009-10-22	42	46	41	42	277,400	42
2009-10-21	42	43	41	41	107,400	41
2009-10-20	43	44	42	44	23,900	44
2009-10-19	44	44	43	43	63,500	43
2009-10-16	44	45	43	44	28,800	44
2009-10-15	44	45	44	45	32,100	45
2009-10-14	47	47	43	44	117,200	44
2009-10-13	44	46	43	46	162,400	46
2009-10-09	40	44	40	43	210,400	43
2009-10-08	40	40	39	40	91,100	40
2009-10-07	40	41	39	40	38,200	40
2009-10-06	39	41	39	41	58,300	41
2009-10-05	40	41	39	39	102,700	39
2009-10-02	41	42	39	42	91,000	42
2009-10-01	43	43	40	41	61,100	41
2009-09-30	42	43	41	43	15,500	43
2009-09-29	42	44	42	42	51,200	42
2009-09-28	44	44	42	42	64,800	42
2009-09-25	46	46	43	44	76,200	44
2009-09-24	43	45	43	45	122,200	45
2009-09-18	46	46	43	44	188,300	44
2009-09-17	47	48	46	46	39,900	46
2009-09-16	48	48	46	48	56,300	48
2009-09-15	49	49	45	47	543,200	47
2009-09-14	50	50	49	49	92,900	49
2009-09-11	51	52	50	51	19,500	51
2009-09-10	51	52	50	52	46,900	52
2009-09-09	51	52	50	51	81,400	51
2009-09-08	52	52	50	51	59,700	51
2009-09-07	51	51	50	51	66,500	51
2009-09-04	52	52	51	52	72,300	52
2009-09-03	54	54	51	53	118,900	53
2009-09-02	53	54	51	54	133,300	54
2009-09-01	54	56	53	55	317,100	55
2009-08-31	51	53	51	53	225,700	53
2009-08-28	51	52	50	52	55,800	52
2009-08-27	51	52	50	52	186,700	52
2009-08-26	51	52	50	52	58,000	52
2009-08-25	50	51	49	51	97,900	51
2009-08-24	50	52	50	51	64,000	51
2009-08-21	52	52	49	50	196,100	50
2009-08-20	50	54	49	52	229,300	52
2009-08-19	52	52	50	51	188,700	51
2009-08-18	51	53	51	52	85,600	52
2009-08-17	54	54	52	53	73,900	53
2009-08-14	53	54	52	54	113,500	54
2009-08-13	54	54	52	54	297,500	54
2009-08-12	56	56	55	56	99,100	56
2009-08-11	54	57	54	57	234,300	57
2009-08-10	51	56	51	54	157,100	54
2009-08-07	52	53	50	51	171,000	51
2009-08-06	52	53	50	53	95,200	53
2009-08-05	53	54	53	53	69,100	53
2009-08-04	55	55	52	54	219,500	54
2009-08-03	55	55	53	55	103,700	55
2009-07-31	54	55	53	55	72,700	55
2009-07-30	54	55	54	55	67,100	55
2009-07-29	55	55	53	55	51,500	55
2009-07-28	58	58	53	55	239,200	55
2009-07-27	57	58	56	57	148,700	57
2009-07-24	56	59	56	58	352,600	58
2009-07-23	55	56	54	56	211,400	56
2009-07-22	55	57	54	57	355,700	57
2009-07-21	53	53	52	53	77,300	53
2009-07-17	52	53	51	53	135,000	53
2009-07-16	52	54	50	52	480,700	52
2009-07-15	49	51	49	50	237,800	50
2009-07-14	51	52	48	51	428,100	51
2009-07-13	57	57	45	45	1,610,500	45
2009-07-10	59	60	58	59	184,800	59
2009-07-09	60	61	57	60	180,100	60
2009-07-08	64	64	57	58	1,069,900	58
2009-07-07	66	67	64	66	479,600	66
2009-07-06	69	69	66	67	291,000	67
2009-07-03	70	70	69	69	268,200	69
2009-07-02	71	76	69	71	1,156,600	71
2009-07-01	69	70	66	70	673,700	70
2009-06-30	74	75	68	71	578,900	71
2009-06-29	69	75	68	72	1,217,700	72
2009-06-26	65	69	64	68	490,600	68
2009-06-25	65	65	64	65	133,100	65
2009-06-24	63	68	63	66	258,800	66
2009-06-23	64	65	63	64	154,900	64
2009-06-22	67	67	63	66	404,900	66
2009-06-19	66	69	65	67	486,400	67
2009-06-18	68	69	64	64	488,700	64
2009-06-17	63	74	62	66	3,204,700	66
2009-06-16	61	63	61	63	413,700	63
2009-06-15	64	64	61	63	264,500	63
2009-06-12	64	64	61	63	472,000	63
2009-06-11	63	67	63	64	579,500	64
2009-06-10	63	63	60	63	542,600	63
2009-06-09	63	65	61	63	584,900	63
2009-06-08	69	69	63	63	854,500	63
2009-06-05	67	75	65	67	2,812,100	67
2009-06-04	62	66	60	66	1,820,500	66
2009-06-03	67	68	60	64	2,251,700	64
2009-06-02	80	88	66	66	7,210,000	66
2009-06-01	53	77	53	70	9,048,200	70
2009-05-29	46	50	43	48	1,723,900	48
2009-05-28	45	46	42	46	2,087,800	46
2009-05-27	40	41	39	41	139,600	41
2009-05-26	39	40	38	40	248,600	40
2009-05-25	38	39	38	39	79,000	39
2009-05-22	39	39	37	38	98,400	38
2009-05-21	38	39	37	39	108,400	39
2009-05-20	38	39	37	38	198,700	38
2009-05-19	39	40	38	39	194,100	39
2009-05-18	40	41	38	40	311,200	40
2009-05-15	42	44	40	41	790,200	41
2009-05-14	43	43	39	43	451,200	43
2009-05-13	45	46	44	45	236,300	45
2009-05-12	43	46	42	45	361,500	45
2009-05-11	42	45	42	44	242,700	44
2009-05-08	42	42	40	42	168,000	42
2009-05-07	42	42	40	42	170,600	42
2009-05-01	38	44	37	42	619,300	42
2009-04-30	39	39	37	38	224,900	38
2009-04-28	38	39	38	39	97,900	39
2009-04-27	39	39	39	39	103,400	39
2009-04-24	39	40	39	40	72,800	40
2009-04-23	39	40	38	40	75,100	40
2009-04-22	42	42	39	40	172,900	40
2009-04-21	41	42	40	41	104,600	41
2009-04-20	41	42	40	42	126,300	42
2009-04-17	42	42	38	40	423,500	40
2009-04-16	45	46	42	43	556,800	43
2009-04-15	42	45	41	45	643,300	45
2009-04-14	40	42	40	42	478,100	42
2009-04-13	38	40	37	40	425,900	40
2009-04-10	39	39	37	38	271,700	38
2009-04-09	40	40	37	39	733,300	39
2009-04-08	36	42	36	40	1,939,000	40
2009-04-07	34	35	34	35	106,200	35
2009-04-06	34	35	33	35	128,800	35
2009-04-03	34	35	33	34	168,200	34
2009-04-02	34	36	34	35	310,800	35
2009-04-01	33	36	33	34	320,300	34
2009-03-31	34	34	33	34	286,300	34
2009-03-30	35	35	33	35	231,900	35
2009-03-27	33	35	32	35	306,500	35
2009-03-26	33	34	32	33	109,100	33
2009-03-25	33	34	32	34	62,700	34
2009-03-24	32	34	32	34	144,700	34
2009-03-23	31	33	31	33	77,400	33
2009-03-19	33	33	31	33	325,400	33
2009-03-18	33	34	32	34	103,100	34
2009-03-17	33	34	32	34	131,800	34
2009-03-16	33	34	33	34	67,100	34
2009-03-13	33	33	32	33	76,500	33
2009-03-12	33	33	32	33	48,500	33
2009-03-11	34	34	32	33	173,200	33
2009-03-10	33	34	33	34	95,500	34
2009-03-09	34	34	33	34	175,700	34
2009-03-06	34	35	33	34	124,400	34
2009-03-05	34	34	33	34	120,500	34
2009-03-04	33	35	33	34	96,800	34
2009-03-03	33	34	33	34	118,200	34
2009-03-02	34	35	33	35	173,500	35
2009-02-27	35	35	33	34	259,900	34
2009-02-26	35	36	34	35	140,800	35
2009-02-25	35	39	34	36	518,400	36
2009-02-24	34	35	33	35	98,400	35
2009-02-23	34	35	33	34	226,000	34
2009-02-20	36	37	34	35	252,100	35
2009-02-19	36	38	35	36	428,300	36
2009-02-18	38	39	36	36	386,700	36
2009-02-17	39	40	37	39	620,400	39
2009-02-16	44	44	40	41	811,000	41
2009-02-13	52	54	43	45	3,310,900	45
2009-02-12	43	47	43	47	712,500	47
2009-02-10	51	52	43	43	1,811,600	43
2009-02-09	46	52	44	50	2,193,300	50
2009-02-06	40	45	39	44	1,011,900	44
2009-02-05	38	39	37	39	270,700	39
2009-02-04	41	41	36	38	508,600	38
2009-02-03	43	44	38	41	1,395,200	41
2009-02-02	35	46	35	46	2,837,300	46
2009-01-30	34	34	33	34	40,000	34
2009-01-29	35	35	34	35	114,900	35
2009-01-28	36	36	34	35	34,700	35
2009-01-27	35	36	35	35	66,400	35
2009-01-26	38	38	35	36	298,700	36
2009-01-23	36	38	36	38	534,700	38
2009-01-22	34	36	33	36	215,700	36
2009-01-21	34	35	33	34	130,600	34
2009-01-20	34	35	33	35	107,300	35
2009-01-19	34	36	34	35	56,000	35
2009-01-16	35	36	34	36	67,000	36
2009-01-15	35	36	34	34	42,400	34
2009-01-14	35	36	34	36	69,900	36
2009-01-13	37	37	34	36	206,100	36
2009-01-09	37	38	36	38	88,700	38
2009-01-08	36	37	36	37	47,900	37
2009-01-07	37	38	36	37	95,800	37
2009-01-06	37	38	36	37	94,900	37
2009-01-05	38	38	37	38	30,500	38

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 [2009年度]

6494 (株)NFKホールディングスの時系列データ [2009年度]