エヌエフホールディングス(6864)の株価時系列情報
エヌエフホールディングス(6864)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/29 | 800 | 800 | 800 | 800 | 1,000 |
| 1993/12/28 | 830 | 830 | 830 | 830 | 1,000 |
| 1993/12/22 | 817 | 817 | 817 | 817 | 1,000 |
| 1993/12/21 | 817 | 817 | 817 | 817 | 2,000 |
| 1993/12/16 | 850 | 850 | 850 | 850 | 4,000 |
| 1993/12/15 | 801 | 801 | 800 | 800 | 2,000 |
| 1993/12/10 | 880 | 880 | 880 | 880 | 3,000 |
| 1993/12/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/12/06 | 850 | 850 | 850 | 850 | 2,000 |
| 1993/12/03 | 850 | 850 | 850 | 850 | 2,000 |
| 1993/12/01 | 775 | 800 | 775 | 800 | 2,000 |
| 1993/11/26 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/11/24 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/11/12 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/11/10 | 985 | 985 | 985 | 985 | 2,000 |
| 1993/11/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/10/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/10/21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1993/10/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1993/10/18 | 1,220 | 1,270 | 1,220 | 1,270 | 10,000 |
| 1993/10/15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1993/10/14 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1993/10/13 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 |
| 1993/10/12 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 |
| 1993/10/08 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1993/10/07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1993/10/06 | 1,150 | 1,150 | 1,090 | 1,090 | 4,000 |
| 1993/10/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/10/04 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
| 1993/10/01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1993/09/28 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 1993/09/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/09/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/09/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/09/21 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 |
| 1993/09/17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1993/09/13 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1993/09/10 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1993/09/09 | 1,150 | 1,250 | 1,150 | 1,250 | 18,000 |
| 1993/09/08 | 1,090 | 1,120 | 1,090 | 1,120 | 12,000 |
| 1993/09/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/09/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/09/01 | 1,100 | 1,150 | 1,080 | 1,080 | 3,000 |
| 1993/08/27 | 1,240 | 1,270 | 1,220 | 1,220 | 8,000 |
| 1993/08/26 | 1,100 | 1,230 | 1,100 | 1,220 | 39,000 |
| 1993/08/25 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 |
| 1993/08/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/08/23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1993/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/08/18 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1993/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/08/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/10 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 |
| 1993/08/09 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 |
| 1993/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/08/05 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1993/08/02 | 1,160 | 1,160 | 1,130 | 1,130 | 3,000 |
| 1993/07/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/07/29 | 1,130 | 1,200 | 1,130 | 1,200 | 5,000 |
| 1993/07/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/07/26 | 1,160 | 1,160 | 1,100 | 1,100 | 9,000 |
| 1993/07/22 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 |
| 1993/07/21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1993/07/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/07/16 | 1,420 | 1,420 | 1,380 | 1,410 | 9,000 |
| 1993/07/15 | 1,490 | 1,490 | 1,410 | 1,410 | 6,000 |
| 1993/07/14 | 1,520 | 1,520 | 1,480 | 1,500 | 11,000 |
| 1993/07/13 | 1,560 | 1,590 | 1,480 | 1,530 | 71,000 |
| 1993/07/12 | 1,420 | 1,480 | 1,420 | 1,450 | 53,000 |
| 1993/07/09 | 1,260 | 1,400 | 1,230 | 1,400 | 86,000 |
| 1993/07/08 | 1,180 | 1,230 | 1,180 | 1,230 | 8,000 |
| 1993/07/06 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1993/07/02 | 1,180 | 1,210 | 1,180 | 1,210 | 5,000 |
| 1993/07/01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1993/06/30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1993/06/29 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 1993/06/28 | 1,200 | 1,250 | 1,190 | 1,250 | 12,000 |
| 1993/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/06/24 | 1,060 | 1,150 | 1,060 | 1,150 | 5,000 |
| 1993/06/23 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1993/06/22 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 |
| 1993/06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/06/17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1993/06/16 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1993/06/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/06/10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1993/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1993/06/04 | 1,200 | 1,250 | 1,200 | 1,240 | 16,000 |
| 1993/06/03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/06/02 | 1,210 | 1,220 | 1,200 | 1,220 | 3,000 |
| 1993/06/01 | 1,220 | 1,240 | 1,200 | 1,240 | 7,000 |
| 1993/05/31 | 1,300 | 1,300 | 1,230 | 1,240 | 19,000 |
| 1993/05/28 | 1,110 | 1,250 | 1,110 | 1,240 | 20,000 |
| 1993/05/27 | 1,050 | 1,110 | 1,050 | 1,100 | 13,000 |
| 1993/05/26 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1993/05/25 | 995 | 1,010 | 995 | 1,010 | 7,000 |
| 1993/05/24 | 961 | 990 | 961 | 990 | 6,000 |
| 1993/05/21 | 920 | 930 | 920 | 930 | 3,000 |
| 1993/05/20 | 940 | 940 | 940 | 940 | 2,000 |
| 1993/05/19 | 950 | 950 | 940 | 950 | 5,000 |
| 1993/05/18 | 940 | 950 | 940 | 950 | 2,000 |
| 1993/05/17 | 940 | 958 | 940 | 950 | 3,000 |
| 1993/05/14 | 970 | 970 | 970 | 970 | 5,000 |
| 1993/05/13 | 991 | 991 | 980 | 980 | 4,000 |
| 1993/05/12 | 970 | 970 | 970 | 970 | 2,000 |
| 1993/05/11 | 960 | 980 | 951 | 970 | 9,000 |
| 1993/05/10 | 940 | 940 | 940 | 940 | 2,000 |
| 1993/05/07 | 924 | 924 | 923 | 924 | 3,000 |
| 1993/05/06 | 902 | 903 | 902 | 903 | 2,000 |
| 1993/04/30 | 850 | 880 | 850 | 880 | 20,000 |
| 1993/04/28 | 800 | 800 | 800 | 800 | 10,000 |
| 1993/04/27 | 800 | 800 | 800 | 800 | 7,000 |
| 1993/04/22 | 830 | 830 | 830 | 830 | 1,000 |
| 1993/04/21 | 840 | 850 | 830 | 830 | 10,000 |
| 1993/04/20 | 841 | 860 | 840 | 840 | 10,000 |
| 1993/04/19 | 830 | 851 | 830 | 851 | 11,000 |
| 1993/04/16 | 850 | 850 | 830 | 830 | 4,000 |
| 1993/04/15 | 840 | 850 | 840 | 840 | 6,000 |
| 1993/04/14 | 821 | 835 | 821 | 835 | 7,000 |
| 1993/04/13 | 842 | 842 | 812 | 812 | 15,000 |
| 1993/04/12 | 851 | 851 | 842 | 842 | 16,000 |
| 1993/04/09 | 723 | 762 | 722 | 762 | 9,000 |
| 1993/04/06 | 710 | 710 | 670 | 670 | 5,000 |
| 1993/04/05 | 690 | 690 | 690 | 690 | 1,000 |
| 1993/04/02 | 700 | 700 | 690 | 690 | 2,000 |
| 1993/03/31 | 676 | 676 | 660 | 660 | 6,000 |
| 1993/03/30 | 675 | 675 | 675 | 675 | 2,000 |
| 1993/03/29 | 660 | 690 | 660 | 670 | 10,000 |
| 1993/03/26 | 650 | 670 | 650 | 660 | 7,000 |
| 1993/03/25 | 626 | 670 | 624 | 632 | 17,000 |
| 1993/03/24 | 596 | 596 | 596 | 596 | 3,000 |
| 1993/03/23 | 590 | 596 | 590 | 595 | 7,000 |
| 1993/03/22 | 590 | 598 | 580 | 580 | 6,000 |
| 1993/03/19 | 600 | 600 | 580 | 580 | 5,000 |
| 1993/03/18 | 560 | 600 | 560 | 600 | 2,000 |
| 1993/03/17 | 540 | 541 | 540 | 541 | 2,000 |
| 1993/03/15 | 600 | 600 | 570 | 570 | 4,000 |
| 1993/03/11 | 581 | 581 | 581 | 581 | 2,000 |
| 1993/03/09 | 580 | 600 | 580 | 600 | 6,000 |
| 1993/03/03 | 577 | 577 | 577 | 577 | 3,000 |
| 1993/02/26 | 600 | 600 | 600 | 600 | 2,000 |
| 1993/02/25 | 600 | 600 | 600 | 600 | 5,000 |
| 1993/02/24 | 609 | 609 | 609 | 609 | 3,000 |
| 1993/02/22 | 635 | 635 | 625 | 625 | 3,000 |
| 1993/02/19 | 638 | 638 | 635 | 635 | 2,000 |
| 1993/02/16 | 649 | 650 | 649 | 650 | 6,000 |
| 1993/02/15 | 640 | 650 | 640 | 650 | 2,000 |
| 1993/02/12 | 650 | 650 | 640 | 650 | 3,000 |
| 1993/02/10 | 650 | 650 | 650 | 650 | 2,000 |
| 1993/02/08 | 685 | 695 | 680 | 695 | 6,000 |
| 1993/02/05 | 680 | 697 | 680 | 697 | 13,000 |
| 1993/02/04 | 698 | 698 | 698 | 698 | 3,000 |
| 1993/02/01 | 700 | 700 | 698 | 698 | 3,000 |
| 1993/01/29 | 681 | 681 | 680 | 680 | 11,000 |
| 1993/01/28 | 680 | 680 | 680 | 680 | 3,000 |
| 1993/01/27 | 680 | 690 | 680 | 680 | 4,000 |
| 1993/01/26 | 700 | 700 | 700 | 700 | 3,000 |
| 1993/01/21 | 750 | 750 | 750 | 750 | 2,000 |
| 1993/01/20 | 750 | 750 | 750 | 750 | 2,000 |
| 1993/01/18 | 814 | 814 | 814 | 814 | 1,000 |
| 1993/01/14 | 815 | 815 | 814 | 814 | 4,000 |
| 1993/01/13 | 801 | 831 | 801 | 815 | 40,000 |
| 1993/01/12 | 725 | 790 | 725 | 789 | 43,000 |
| 1993/01/11 | 699 | 730 | 698 | 729 | 51,000 |
| 1993/01/08 | 615 | 650 | 615 | 650 | 25,000 |
| 1993/01/07 | 615 | 615 | 615 | 615 | 2,000 |
| 1993/01/05 | 622 | 622 | 622 | 622 | 1,000 |
| 1993/01/04 | 622 | 622 | 622 | 622 | 2,000 |