6494 (株)NFKホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	81	81	77	80	908,000	80
2012-12-27	76	83	75	81	1,309,400	81
2012-12-26	73	78	73	75	600,600	75
2012-12-25	73	74	71	74	327,300	74
2012-12-21	72	73	71	72	318,400	72
2012-12-20	72	72	70	72	349,400	72
2012-12-19	72	73	71	73	226,400	73
2012-12-18	74	74	71	72	453,000	72
2012-12-17	73	74	72	74	284,100	74
2012-12-14	72	75	72	73	377,100	73
2012-12-13	74	75	73	73	256,200	73
2012-12-12	70	75	69	74	818,500	74
2012-12-11	72	72	69	71	461,500	71
2012-12-10	74	75	71	71	338,800	71
2012-12-07	75	77	73	73	517,200	73
2012-12-06	72	74	71	73	550,500	73
2012-12-05	71	72	70	71	150,300	71
2012-12-04	70	72	69	71	264,300	71
2012-12-03	72	72	70	72	363,000	72
2012-11-30	72	73	71	71	273,400	71
2012-11-29	73	74	70	71	804,200	71
2012-11-28	74	75	73	74	534,900	74
2012-11-27	78	78	74	75	1,046,700	75
2012-11-26	81	83	78	79	1,087,900	79
2012-11-22	76	80	74	80	890,300	80
2012-11-21	78	81	74	74	2,006,300	74
2012-11-20	70	82	69	76	4,264,500	76
2012-11-19	72	72	68	70	922,800	70
2012-11-16	71	74	70	71	917,400	71
2012-11-15	69	73	68	70	696,600	70
2012-11-14	72	73	67	70	1,287,600	70
2012-11-13	81	81	69	70	3,542,000	70
2012-11-12	77	87	77	81	2,438,600	81
2012-11-09	80	84	77	77	2,491,400	77
2012-11-08	90	92	80	80	3,960,000	80
2012-11-07	103	104	91	97	5,233,800	97
2012-11-06	83	100	82	98	7,902,300	98
2012-11-05	78	81	70	78	2,110,800	78
2012-11-02	70	81	70	77	3,495,700	77
2012-11-01	65	71	64	70	1,345,400	70
2012-10-31	62	65	61	65	799,300	65
2012-10-30	61	63	60	61	1,158,900	61
2012-10-29	60	60	59	60	117,600	60
2012-10-26	60	60	58	60	255,700	60
2012-10-25	59	60	57	60	346,600	60
2012-10-24	60	61	58	59	572,800	59
2012-10-23	58	61	57	61	1,252,800	61
2012-10-22	55	58	55	58	565,900	58
2012-10-19	55	56	54	56	88,900	56
2012-10-18	55	56	54	56	213,300	56
2012-10-17	55	56	54	55	154,800	55
2012-10-16	54	55	54	54	198,800	54
2012-10-15	54	55	53	54	76,300	54
2012-10-12	53	55	53	55	117,600	55
2012-10-11	53	54	52	53	228,900	53
2012-10-10	54	54	53	54	185,700	54
2012-10-09	55	55	54	54	136,200	54
2012-10-05	54	55	53	55	75,400	55
2012-10-04	54	55	53	54	95,700	54
2012-10-03	54	55	53	54	112,500	54
2012-10-02	53	54	53	54	87,200	54
2012-10-01	54	54	53	53	49,300	53
2012-09-28	53	54	52	53	87,500	53
2012-09-27	53	54	52	53	86,300	53
2012-09-26	54	54	52	53	176,800	53
2012-09-25	54	54	53	54	120,100	54
2012-09-24	54	55	53	54	102,000	54
2012-09-21	56	56	53	55	260,200	55
2012-09-20	57	58	55	55	425,200	55
2012-09-19	55	57	55	57	421,600	57
2012-09-18	55	55	54	55	90,300	55
2012-09-14	54	55	54	54	246,400	54
2012-09-13	52	54	52	54	217,100	54
2012-09-12	51	53	51	51	159,100	51
2012-09-11	52	52	50	51	301,800	51
2012-09-10	52	53	52	53	32,600	53
2012-09-07	52	53	52	52	180,300	52
2012-09-06	51	52	51	51	81,200	51
2012-09-05	53	53	50	51	458,900	51
2012-09-04	54	55	52	54	292,800	54
2012-09-03	56	56	53	54	182,700	54
2012-08-31	56	56	54	55	166,300	55
2012-08-30	56	58	55	56	421,800	56
2012-08-29	54	55	53	55	248,800	55
2012-08-28	55	56	53	54	250,500	54
2012-08-27	56	56	54	56	285,500	56
2012-08-24	56	56	55	55	211,400	55
2012-08-23	56	57	55	56	315,300	56
2012-08-22	58	58	56	57	269,900	57
2012-08-21	59	60	57	57	391,200	57
2012-08-20	62	62	59	59	582,800	59
2012-08-17	60	62	58	62	895,100	62
2012-08-16	56	61	56	59	1,314,600	59
2012-08-15	55	58	54	57	892,000	57
2012-08-14	54	55	53	55	605,800	55
2012-08-13	61	62	54	55	2,254,100	55
2012-08-10	50	51	50	51	365,700	51
2012-08-09	51	52	50	51	357,800	51
2012-08-08	55	55	51	52	612,400	52
2012-08-07	55	59	53	55	2,467,100	55
2012-08-06	49	52	48	52	338,600	52
2012-08-03	48	49	48	49	235,200	49
2012-08-02	49	50	48	49	208,100	49
2012-08-01	51	51	49	49	229,600	49
2012-07-31	50	51	49	51	206,600	51
2012-07-30	50	52	49	50	301,500	50
2012-07-27	49	50	48	48	205,900	48
2012-07-26	50	50	48	50	86,600	50
2012-07-25	49	50	48	50	194,300	50
2012-07-24	47	52	47	50	475,900	50
2012-07-23	48	49	47	47	304,100	47
2012-07-20	51	52	50	50	276,400	50
2012-07-19	51	53	50	53	181,900	53
2012-07-18	53	53	51	51	272,300	51
2012-07-17	55	55	52	52	154,600	52
2012-07-13	54	55	53	54	179,200	54
2012-07-12	58	59	55	55	481,400	55
2012-07-11	59	60	58	59	247,600	59
2012-07-10	60	60	58	58	347,300	58
2012-07-09	60	61	58	60	339,700	60
2012-07-06	60	61	59	61	513,500	61
2012-07-05	62	63	59	61	963,900	61
2012-07-04	58	69	58	63	5,501,400	63
2012-07-03	57	59	57	57	273,900	57
2012-07-02	56	59	56	57	1,013,700	57
2012-06-29	53	55	52	54	273,200	54
2012-06-28	54	54	52	54	281,100	54
2012-06-27	52	53	50	53	224,500	53
2012-06-26	53	54	52	52	160,100	52
2012-06-25	54	56	54	54	208,100	54
2012-06-22	53	54	53	54	265,500	54
2012-06-21	56	57	54	54	237,100	54
2012-06-20	55	56	54	56	181,700	56
2012-06-19	55	55	53	54	159,400	54
2012-06-18	57	57	54	56	315,600	56
2012-06-15	55	55	52	52	314,000	52
2012-06-14	52	56	52	54	915,300	54
2012-06-13	52	53	51	51	214,800	51
2012-06-12	51	52	50	51	303,300	51
2012-06-11	51	53	50	52	364,600	52
2012-06-08	53	53	49	51	699,800	51
2012-06-07	59	62	52	54	2,388,600	54
2012-06-06	45	57	45	55	4,390,100	55
2012-06-05	44	45	43	44	262,200	44
2012-06-04	44	44	43	43	301,700	43
2012-06-01	46	47	45	46	216,700	46
2012-05-31	45	46	44	46	249,700	46
2012-05-30	47	47	45	47	133,000	47
2012-05-29	45	47	44	47	112,100	47
2012-05-28	48	48	45	45	217,400	45
2012-05-25	49	49	47	48	102,500	48
2012-05-24	48	49	47	49	248,700	49
2012-05-23	51	51	48	49	340,500	49
2012-05-22	50	50	48	50	276,400	50
2012-05-21	48	49	47	48	116,500	48
2012-05-18	49	49	47	48	208,900	48
2012-05-17	48	50	48	50	233,900	50
2012-05-16	47	51	46	49	412,400	49
2012-05-15	53	53	44	49	831,400	49
2012-05-14	55	56	49	52	696,600	52
2012-05-11	60	60	55	56	296,200	56
2012-05-10	57	60	54	60	388,100	60
2012-05-09	59	60	58	59	122,600	59
2012-05-08	59	60	58	60	240,900	60
2012-05-07	62	63	58	60	717,100	60
2012-05-02	66	67	63	64	451,500	64
2012-05-01	68	68	66	67	218,800	67
2012-04-27	69	70	68	69	236,100	69
2012-04-26	71	72	68	70	470,800	70
2012-04-25	67	72	67	72	1,683,800	72
2012-04-24	66	68	65	66	136,400	66
2012-04-23	69	69	64	67	399,000	67
2012-04-20	70	71	67	68	489,400	68
2012-04-19	67	69	66	69	842,600	69
2012-04-18	65	68	64	67	904,100	67
2012-04-17	63	65	63	64	272,700	64
2012-04-16	63	64	62	63	270,700	63
2012-04-13	62	66	62	65	385,000	65
2012-04-12	62	63	61	62	196,000	62
2012-04-11	63	64	61	62	478,100	62
2012-04-10	70	70	65	65	895,000	65
2012-04-09	72	72	65	68	2,248,000	68
2012-04-06	61	70	61	67	4,165,700	67
2012-04-05	57	59	56	57	416,200	57
2012-04-04	62	62	59	60	456,500	60
2012-04-03	64	64	61	62	225,900	62
2012-04-02	63	65	62	64	204,400	64
2012-03-30	62	63	61	63	170,700	63
2012-03-29	62	63	61	61	266,900	61
2012-03-28	61	64	60	63	470,700	63
2012-03-27	61	63	59	62	893,000	62
2012-03-26	67	67	62	62	616,900	62
2012-03-23	69	70	66	66	332,200	66
2012-03-22	69	70	68	69	284,600	69
2012-03-21	68	70	66	69	668,600	69
2012-03-19	69	69	67	68	248,300	68
2012-03-16	68	71	68	68	581,500	68
2012-03-15	72	73	68	68	734,100	68
2012-03-14	74	74	71	72	543,300	72
2012-03-13	72	77	71	73	924,000	73
2012-03-12	72	74	71	72	380,200	72
2012-03-09	76	77	72	73	956,000	73
2012-03-08	71	78	70	76	2,711,400	76
2012-03-07	70	72	68	71	412,900	71
2012-03-06	70	72	69	70	534,200	70
2012-03-05	73	73	69	70	721,400	70
2012-03-02	66	72	65	70	1,496,200	70
2012-03-01	69	69	65	67	1,366,000	67
2012-02-29	72	73	68	70	1,525,800	70
2012-02-28	73	74	70	73	1,349,100	73
2012-02-27	77	77	73	75	1,008,500	75
2012-02-24	80	80	76	79	1,115,700	79
2012-02-23	78	81	77	80	1,821,300	80
2012-02-22	77	83	76	83	3,612,200	83
2012-02-21	73	77	70	76	3,266,300	76
2012-02-20	84	85	73	74	3,757,700	74
2012-02-17	87	89	84	85	1,591,100	85
2012-02-16	84	88	84	84	1,514,600	84
2012-02-15	88	91	83	85	2,713,600	85
2012-02-14	90	96	86	89	4,017,600	89
2012-02-13	104	105	87	90	5,768,900	90
2012-02-10	112	116	104	106	4,322,500	106
2012-02-09	105	119	101	117	5,371,800	117
2012-02-08	113	119	103	105	7,316,000	105
2012-02-07	96	110	91	108	6,438,400	108
2012-02-06	100	101	93	94	4,701,200	94
2012-02-03	105	111	97	103	9,836,000	103
2012-02-02	87	97	85	97	9,886,700	97
2012-02-01	71	88	69	82	6,893,000	82
2012-01-31	74	76	72	73	1,684,600	73
2012-01-30	80	87	73	77	4,682,700	77
2012-01-27	71	86	68	79	10,997,100	79
2012-01-26	58	82	57	72	11,274,900	72
2012-01-25	54	56	53	56	711,000	56
2012-01-24	53	56	53	55	635,200	55
2012-01-23	53	54	52	53	542,200	53
2012-01-20	52	57	51	54	980,800	54
2012-01-19	59	60	53	54	1,618,300	54
2012-01-18	60	64	52	57	3,531,700	57
2012-01-17	54	64	52	64	4,247,500	64
2012-01-16	53	55	49	51	2,606,800	51
2012-01-13	45	48	43	48	865,500	48
2012-01-12	43	46	43	44	742,600	44
2012-01-11	42	43	41	43	168,000	43
2012-01-10	43	44	42	42	341,200	42
2012-01-06	42	44	41	44	306,500	44
2012-01-05	42	42	41	42	119,900	42
2012-01-04	43	43	40	41	507,200	41

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 [2012年度]

6494 (株)NFKホールディングスの時系列データ [2012年度]