6494 (株)NFKホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	40	43	40	43	234,600	43
2011-12-29	41	41	38	39	456,000	39
2011-12-28	41	41	39	40	244,400	40
2011-12-27	44	44	41	41	528,100	41
2011-12-26	44	45	43	44	302,400	44
2011-12-22	43	44	42	43	318,900	43
2011-12-21	43	43	41	43	199,700	43
2011-12-20	41	41	40	41	362,000	41
2011-12-19	43	49	41	42	3,010,600	42
2011-12-16	38	43	38	41	1,328,000	41
2011-12-15	40	40	38	38	419,400	38
2011-12-14	40	41	39	39	615,400	39
2011-12-13	38	39	38	39	140,900	39
2011-12-12	37	39	37	38	188,700	38
2011-12-09	39	39	36	37	503,600	37
2011-12-08	40	40	38	39	236,800	39
2011-12-07	39	40	38	40	192,300	40
2011-12-06	39	40	38	39	395,900	39
2011-12-05	38	39	37	38	451,800	38
2011-12-02	36	37	35	37	193,800	37
2011-12-01	36	38	35	36	235,100	36
2011-11-30	35	36	35	35	174,500	35
2011-11-29	34	35	33	35	172,200	35
2011-11-28	34	35	33	34	99,800	34
2011-11-25	34	35	33	34	104,400	34
2011-11-24	34	34	33	34	126,300	34
2011-11-22	35	35	33	35	681,100	35
2011-11-21	36	36	35	35	117,300	35
2011-11-18	35	36	34	35	271,000	35
2011-11-17	37	37	35	35	210,200	35
2011-11-16	36	37	35	37	265,000	37
2011-11-15	37	38	35	36	844,800	36
2011-11-14	38	43	36	36	5,546,900	36
2011-11-11	32	33	32	32	164,200	32
2011-11-10	32	33	32	32	264,100	32
2011-11-09	32	33	32	32	131,100	32
2011-11-08	34	34	32	32	170,100	32
2011-11-07	32	34	32	34	191,900	34
2011-11-04	32	33	32	32	67,600	32
2011-11-02	32	33	31	31	108,600	31
2011-11-01	32	32	31	31	84,000	31
2011-10-31	32	32	31	32	138,100	32
2011-10-28	31	32	31	31	39,900	31
2011-10-27	31	33	30	30	422,200	30
2011-10-26	32	32	31	31	80,300	31
2011-10-25	33	33	31	32	88,800	32
2011-10-24	32	33	31	33	77,600	33
2011-10-21	32	32	31	32	110,600	32
2011-10-20	32	34	32	32	343,500	32
2011-10-19	32	33	31	31	130,900	31
2011-10-18	34	34	31	32	834,200	32
2011-10-17	32	40	31	33	1,764,000	33
2011-10-14	31	32	30	31	72,400	31
2011-10-13	31	32	31	31	145,700	31
2011-10-12	31	31	31	31	77,100	31
2011-10-11	30	31	30	30	162,700	30
2011-10-07	31	31	29	30	264,400	30
2011-10-06	32	33	28	30	1,155,500	30
2011-10-05	32	33	31	32	210,900	32
2011-10-04	33	33	32	32	111,600	32
2011-10-03	33	34	33	34	47,700	34
2011-09-30	34	34	33	33	117,600	33
2011-09-29	34	35	33	33	132,200	33
2011-09-28	34	35	34	34	27,700	34
2011-09-27	34	35	33	34	80,900	34
2011-09-26	36	37	32	32	296,800	32
2011-09-22	37	38	36	37	122,400	37
2011-09-21	38	40	36	37	540,000	37
2011-09-20	36	36	35	36	88,100	36
2011-09-16	35	38	35	35	361,400	35
2011-09-15	35	35	34	35	102,000	35
2011-09-14	35	38	34	34	644,400	34
2011-09-13	34	35	34	34	11,500	34
2011-09-12	34	35	33	35	111,900	35
2011-09-09	35	35	34	34	51,000	34
2011-09-08	35	35	34	35	27,100	35
2011-09-07	34	35	34	35	115,400	35
2011-09-06	36	36	34	34	183,300	34
2011-09-05	37	37	36	36	159,000	36
2011-09-02	37	37	36	36	80,000	36
2011-09-01	38	39	37	37	79,100	37
2011-08-31	37	37	36	37	75,300	37
2011-08-30	37	38	35	36	246,600	36
2011-08-29	36	37	35	36	136,400	36
2011-08-26	36	36	35	35	82,100	35
2011-08-25	35	36	34	36	125,400	36
2011-08-24	36	37	35	35	208,400	35
2011-08-23	36	37	34	36	234,900	36
2011-08-22	33	41	33	36	2,353,400	36
2011-08-19	34	35	33	33	117,200	33
2011-08-18	35	36	34	34	139,500	34
2011-08-17	35	36	34	35	87,400	35
2011-08-16	36	36	34	35	246,800	35
2011-08-15	36	36	34	35	202,800	35
2011-08-12	38	38	35	36	558,100	36
2011-08-11	37	37	35	37	767,000	37
2011-08-10	37	39	37	38	280,300	38
2011-08-09	34	36	32	36	304,700	36
2011-08-08	38	39	36	36	335,300	36
2011-08-05	38	41	38	39	330,700	39
2011-08-04	41	42	41	42	62,800	42
2011-08-03	41	42	40	42	311,600	42
2011-08-02	41	42	41	42	140,300	42
2011-08-01	44	44	41	42	499,800	42
2011-07-29	44	44	43	44	156,800	44
2011-07-28	44	44	43	44	211,700	44
2011-07-27	45	45	44	44	34,100	44
2011-07-26	44	45	43	45	272,200	45
2011-07-25	45	45	44	45	84,900	45
2011-07-22	45	46	45	45	162,200	45
2011-07-21	46	47	45	45	466,300	45
2011-07-20	46	47	46	47	68,000	47
2011-07-19	48	48	46	47	308,400	47
2011-07-15	45	48	45	47	201,500	47
2011-07-14	46	47	45	45	135,600	45
2011-07-13	46	47	45	46	104,500	46
2011-07-12	47	47	46	46	379,400	46
2011-07-11	47	48	47	48	225,400	48
2011-07-08	48	48	47	47	206,200	47
2011-07-07	49	49	47	48	195,200	48
2011-07-06	47	49	47	48	234,700	48
2011-07-05	49	49	46	48	329,800	48
2011-07-04	53	55	47	48	1,173,600	48
2011-07-01	50	52	49	52	952,500	52
2011-06-30	49	50	48	49	920,900	49
2011-06-29	47	52	47	51	1,761,000	51
2011-06-28	47	49	46	47	307,100	47
2011-06-27	47	47	45	47	184,500	47
2011-06-24	45	48	45	47	435,900	47
2011-06-23	46	46	44	45	138,800	45
2011-06-22	45	46	44	45	65,500	45
2011-06-21	45	46	44	45	124,000	45
2011-06-20	45	46	44	45	122,400	45
2011-06-17	48	48	44	45	534,500	45
2011-06-16	44	48	43	48	518,800	48
2011-06-15	45	45	43	44	500,100	44
2011-06-14	47	47	44	45	754,100	45
2011-06-13	47	51	46	46	2,052,100	46
2011-06-10	43	54	43	46	6,349,800	46
2011-06-09	43	45	43	43	242,700	43
2011-06-08	43	45	42	42	300,500	42
2011-06-07	41	45	41	42	417,700	42
2011-06-06	42	42	41	41	85,200	41
2011-06-03	42	42	41	42	69,000	42
2011-06-02	42	42	41	42	110,100	42
2011-06-01	44	44	41	43	322,600	43
2011-05-31	43	44	42	43	134,200	43
2011-05-30	44	44	42	44	264,900	44
2011-05-27	41	47	40	44	1,673,500	44
2011-05-26	42	42	41	41	97,000	41
2011-05-25	43	44	41	42	235,300	42
2011-05-24	43	43	41	42	164,800	42
2011-05-23	43	43	42	42	233,200	42
2011-05-20	44	45	41	43	480,900	43
2011-05-19	47	47	43	44	624,000	44
2011-05-18	47	49	46	47	289,400	47
2011-05-17	46	48	45	47	392,000	47
2011-05-16	47	48	45	46	371,900	46
2011-05-13	46	51	45	45	704,300	45
2011-05-12	46	47	44	46	582,900	46
2011-05-11	52	52	46	46	876,300	46
2011-05-10	45	52	45	51	1,375,000	51
2011-05-09	46	46	44	45	349,600	45
2011-05-06	46	48	45	45	455,900	45
2011-05-02	45	49	44	46	1,292,600	46
2011-04-28	44	44	42	43	397,200	43
2011-04-27	48	48	43	44	839,600	44
2011-04-26	42	54	41	48	3,874,800	48
2011-04-25	44	44	42	42	481,600	42
2011-04-22	47	47	43	44	748,100	44
2011-04-21	46	47	42	47	1,317,400	47
2011-04-20	50	50	46	46	1,111,600	46
2011-04-19	51	52	48	50	1,414,500	50
2011-04-18	49	56	46	54	4,687,800	54
2011-04-15	52	53	45	47	3,804,300	47
2011-04-14	66	72	52	54	8,615,300	54
2011-04-13	36	64	35	61	9,783,600	61
2011-04-12	34	36	33	36	356,200	36
2011-04-11	33	37	33	34	956,300	34
2011-04-08	32	33	31	31	58,400	31
2011-04-07	32	33	31	32	150,200	32
2011-04-06	32	33	31	32	186,700	32
2011-04-05	35	35	32	34	522,700	34
2011-04-04	34	36	33	36	301,100	36
2011-04-01	34	35	33	34	247,000	34
2011-03-31	34	35	33	34	378,300	34
2011-03-30	34	34	32	34	367,900	34
2011-03-29	33	35	30	34	929,700	34
2011-03-28	38	39	31	32	2,092,500	32
2011-03-25	29	47	29	41	6,581,200	41
2011-03-24	29	30	28	28	33,600	28
2011-03-23	29	30	28	29	126,000	29
2011-03-22	31	31	28	30	615,300	30
2011-03-18	23	32	23	28	1,270,800	28
2011-03-17	21	24	20	24	104,900	24
2011-03-16	21	25	20	23	540,200	23
2011-03-15	27	27	20	20	812,800	20
2011-03-14	30	31	20	30	518,800	30
2011-03-11	34	35	34	35	102,400	35
2011-03-10	36	36	34	36	382,800	36
2011-03-09	37	37	36	37	96,100	37
2011-03-08	36	37	36	37	56,700	37
2011-03-07	37	37	36	36	129,100	36
2011-03-04	38	38	37	38	114,500	38
2011-03-03	38	39	37	37	54,700	37
2011-03-02	37	38	36	38	33,100	38
2011-03-01	36	37	36	37	63,000	37
2011-02-28	36	36	36	36	19,500	36
2011-02-25	36	37	35	36	17,900	36
2011-02-24	36	37	35	36	27,800	36
2011-02-23	37	37	35	37	82,600	37
2011-02-22	36	39	36	37	330,800	37
2011-02-21	36	37	35	35	209,000	35
2011-02-18	36	36	35	36	121,800	36
2011-02-17	36	37	35	36	58,200	36
2011-02-16	35	38	35	36	62,300	36
2011-02-15	36	37	35	35	55,600	35
2011-02-14	36	37	36	36	171,100	36
2011-02-10	36	37	36	36	142,700	36
2011-02-09	37	38	35	36	431,600	36
2011-02-08	37	37	36	37	36,300	37
2011-02-07	36	38	36	38	93,500	38
2011-02-04	41	42	36	36	866,800	36
2011-02-03	34	41	34	41	482,300	41
2011-02-02	34	38	33	34	742,400	34
2011-02-01	34	34	33	33	16,500	33
2011-01-31	34	34	33	33	62,800	33
2011-01-28	33	33	33	33	20,900	33
2011-01-27	33	34	33	33	23,700	33
2011-01-26	34	34	33	33	217,800	33
2011-01-25	33	34	33	33	37,400	33
2011-01-24	33	33	32	33	64,300	33
2011-01-21	34	34	32	33	82,300	33
2011-01-20	32	34	32	34	85,400	34
2011-01-19	35	35	32	32	269,200	32
2011-01-18	32	38	32	34	596,900	34
2011-01-17	33	33	32	33	99,000	33
2011-01-14	32	33	32	33	41,300	33
2011-01-13	32	33	31	33	98,800	33
2011-01-12	31	32	31	32	108,600	32
2011-01-11	31	31	31	31	28,100	31
2011-01-07	31	32	31	32	9,400	32
2011-01-06	31	31	31	31	23,700	31
2011-01-05	32	32	31	31	16,800	31
2011-01-04	31	32	31	31	58,200	31

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 [2011年度]

6494 (株)NFKホールディングスの時系列データ [2011年度]