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 |
---|---|---|---|---|---|
2006/12/29 | 641 | 648 | 641 | 648 | 2,000 |
2006/12/28 | 644 | 644 | 641 | 641 | 3,000 |
2006/12/27 | 642 | 642 | 642 | 642 | 1,000 |
2006/12/26 | 642 | 642 | 642 | 642 | 1,000 |
2006/12/21 | 654 | 655 | 654 | 655 | 2,000 |
2006/12/20 | 655 | 656 | 650 | 655 | 4,000 |
2006/12/18 | 656 | 656 | 655 | 655 | 2,000 |
2006/12/15 | 642 | 642 | 642 | 642 | 1,000 |
2006/12/14 | 641 | 642 | 641 | 641 | 6,000 |
2006/12/13 | 640 | 641 | 640 | 641 | 6,000 |
2006/12/12 | 640 | 640 | 640 | 640 | 1,000 |
2006/12/11 | 640 | 640 | 639 | 639 | 2,000 |
2006/12/08 | 631 | 635 | 630 | 631 | 6,000 |
2006/12/07 | 639 | 640 | 620 | 631 | 21,000 |
2006/12/05 | 630 | 635 | 629 | 634 | 25,000 |
2006/12/04 | 624 | 624 | 620 | 620 | 15,000 |
2006/12/01 | 623 | 627 | 623 | 624 | 42,000 |
2006/11/30 | 623 | 623 | 623 | 623 | 8,000 |
2006/11/28 | 633 | 633 | 632 | 632 | 2,000 |
2006/11/27 | 633 | 633 | 631 | 631 | 4,000 |
2006/11/24 | 630 | 630 | 630 | 630 | 1,000 |
2006/11/20 | 630 | 630 | 629 | 630 | 51,000 |
2006/11/14 | 622 | 651 | 622 | 650 | 31,000 |
2006/11/10 | 640 | 641 | 640 | 641 | 6,000 |
2006/11/08 | 621 | 641 | 621 | 641 | 21,000 |
2006/11/07 | 640 | 650 | 640 | 650 | 5,000 |
2006/11/02 | 650 | 650 | 650 | 650 | 2,000 |
2006/10/31 | 650 | 651 | 650 | 651 | 2,000 |
2006/10/30 | 650 | 656 | 650 | 652 | 14,000 |
2006/10/27 | 649 | 650 | 649 | 650 | 3,000 |
2006/10/26 | 657 | 657 | 657 | 657 | 2,000 |
2006/10/25 | 660 | 660 | 654 | 654 | 4,000 |
2006/10/20 | 660 | 660 | 660 | 660 | 1,000 |
2006/10/18 | 651 | 651 | 651 | 651 | 2,000 |
2006/10/17 | 652 | 654 | 650 | 651 | 17,000 |
2006/10/16 | 652 | 652 | 652 | 652 | 2,000 |
2006/10/12 | 653 | 653 | 652 | 652 | 4,000 |
2006/10/11 | 653 | 653 | 653 | 653 | 2,000 |
2006/10/10 | 660 | 660 | 660 | 660 | 4,000 |
2006/10/06 | 652 | 660 | 652 | 660 | 2,000 |
2006/10/05 | 661 | 661 | 661 | 661 | 1,000 |
2006/10/04 | 653 | 680 | 653 | 670 | 5,000 |
2006/10/03 | 665 | 666 | 665 | 666 | 2,000 |
2006/10/02 | 664 | 665 | 664 | 665 | 2,000 |
2006/09/29 | 679 | 690 | 652 | 671 | 10,000 |
2006/09/28 | 680 | 680 | 680 | 680 | 1,000 |
2006/09/26 | 680 | 680 | 680 | 680 | 1,000 |
2006/09/25 | 680 | 680 | 680 | 680 | 1,000 |
2006/09/22 | 640 | 680 | 639 | 680 | 19,000 |
2006/09/21 | 652 | 652 | 641 | 641 | 5,000 |
2006/09/20 | 670 | 670 | 651 | 651 | 13,000 |
2006/09/19 | 669 | 669 | 669 | 669 | 1,000 |
2006/09/15 | 679 | 680 | 679 | 680 | 2,000 |
2006/09/14 | 676 | 677 | 676 | 677 | 2,000 |
2006/09/11 | 700 | 700 | 700 | 700 | 1,000 |
2006/09/07 | 687 | 700 | 687 | 700 | 5,000 |
2006/09/06 | 700 | 701 | 700 | 700 | 3,000 |
2006/09/04 | 700 | 700 | 700 | 700 | 3,000 |
2006/09/01 | 700 | 700 | 700 | 700 | 1,000 |
2006/08/31 | 710 | 741 | 700 | 741 | 4,000 |
2006/08/25 | 740 | 740 | 740 | 740 | 1,000 |
2006/08/24 | 760 | 762 | 760 | 762 | 4,000 |
2006/08/23 | 740 | 742 | 740 | 740 | 3,000 |
2006/08/22 | 739 | 739 | 719 | 719 | 4,000 |
2006/08/18 | 739 | 740 | 738 | 738 | 4,000 |
2006/08/16 | 738 | 738 | 720 | 720 | 3,000 |
2006/08/14 | 729 | 729 | 727 | 729 | 5,000 |
2006/08/11 | 729 | 729 | 729 | 729 | 1,000 |
2006/08/09 | 700 | 700 | 700 | 700 | 1,000 |
2006/08/03 | 692 | 701 | 691 | 701 | 10,000 |
2006/08/02 | 700 | 700 | 700 | 700 | 1,000 |
2006/07/31 | 700 | 700 | 700 | 700 | 6,000 |
2006/07/28 | 673 | 712 | 673 | 700 | 11,000 |
2006/07/27 | 669 | 670 | 669 | 670 | 7,000 |
2006/07/26 | 679 | 680 | 660 | 670 | 4,000 |
2006/07/24 | 680 | 680 | 679 | 680 | 5,000 |
2006/07/21 | 670 | 670 | 670 | 670 | 1,000 |
2006/07/18 | 655 | 680 | 655 | 680 | 13,000 |
2006/07/14 | 710 | 710 | 710 | 710 | 13,000 |
2006/07/13 | 710 | 710 | 710 | 710 | 5,000 |
2006/07/12 | 709 | 710 | 709 | 710 | 8,000 |
2006/07/10 | 710 | 710 | 710 | 710 | 15,000 |
2006/07/06 | 721 | 721 | 710 | 710 | 3,000 |
2006/07/05 | 710 | 710 | 710 | 710 | 10,000 |
2006/07/04 | 720 | 720 | 710 | 710 | 7,000 |
2006/07/03 | 705 | 706 | 705 | 705 | 11,000 |
2006/06/30 | 695 | 706 | 695 | 705 | 3,000 |
2006/06/23 | 692 | 692 | 692 | 692 | 1,000 |
2006/06/19 | 695 | 696 | 692 | 692 | 8,000 |
2006/06/16 | 700 | 721 | 700 | 721 | 13,000 |
2006/06/15 | 700 | 700 | 700 | 700 | 3,000 |
2006/06/13 | 695 | 695 | 695 | 695 | 2,000 |
2006/06/12 | 696 | 696 | 695 | 695 | 2,000 |
2006/06/09 | 655 | 655 | 655 | 655 | 2,000 |
2006/06/08 | 700 | 701 | 700 | 700 | 3,000 |
2006/06/07 | 748 | 748 | 703 | 703 | 6,000 |
2006/06/06 | 747 | 748 | 747 | 748 | 2,000 |
2006/06/05 | 760 | 760 | 748 | 748 | 11,000 |
2006/06/02 | 760 | 760 | 760 | 760 | 1,000 |
2006/05/23 | 769 | 769 | 769 | 769 | 1,000 |
2006/05/22 | 780 | 780 | 780 | 780 | 1,000 |
2006/05/19 | 771 | 771 | 770 | 770 | 3,000 |
2006/05/15 | 810 | 820 | 802 | 802 | 21,000 |
2006/05/12 | 763 | 770 | 762 | 770 | 4,000 |
2006/05/10 | 760 | 761 | 760 | 761 | 2,000 |
2006/05/02 | 761 | 761 | 761 | 761 | 1,000 |
2006/05/01 | 790 | 790 | 790 | 790 | 1,000 |
2006/04/27 | 820 | 820 | 820 | 820 | 1,000 |
2006/04/26 | 818 | 820 | 818 | 820 | 5,000 |
2006/04/25 | 824 | 825 | 824 | 825 | 2,000 |
2006/04/24 | 815 | 829 | 806 | 825 | 16,000 |
2006/04/21 | 801 | 813 | 800 | 813 | 7,000 |
2006/04/20 | 800 | 811 | 800 | 810 | 11,000 |
2006/04/19 | 811 | 816 | 810 | 812 | 20,000 |
2006/04/18 | 802 | 802 | 800 | 800 | 2,000 |
2006/04/17 | 798 | 802 | 790 | 800 | 39,000 |
2006/04/14 | 792 | 792 | 784 | 791 | 16,000 |
2006/04/13 | 790 | 790 | 790 | 790 | 9,000 |
2006/04/12 | 790 | 825 | 790 | 790 | 18,000 |
2006/04/11 | 795 | 795 | 795 | 795 | 10,000 |
2006/04/10 | 795 | 795 | 794 | 795 | 13,000 |
2006/04/07 | 790 | 799 | 790 | 795 | 11,000 |
2006/04/06 | 781 | 781 | 780 | 780 | 4,000 |
2006/04/05 | 785 | 785 | 780 | 780 | 19,000 |
2006/04/04 | 775 | 775 | 775 | 775 | 2,000 |
2006/04/03 | 780 | 785 | 770 | 770 | 10,000 |
2006/03/31 | 780 | 781 | 780 | 780 | 7,000 |
2006/03/30 | 781 | 781 | 780 | 780 | 4,000 |
2006/03/29 | 780 | 781 | 780 | 780 | 3,000 |
2006/03/27 | 800 | 801 | 799 | 800 | 6,000 |
2006/03/24 | 790 | 806 | 788 | 800 | 13,000 |
2006/03/23 | 789 | 790 | 789 | 790 | 5,000 |
2006/03/22 | 790 | 791 | 783 | 790 | 11,000 |
2006/03/20 | 771 | 772 | 763 | 772 | 17,000 |
2006/03/17 | 745 | 772 | 745 | 772 | 31,000 |
2006/03/16 | 730 | 730 | 730 | 730 | 2,000 |
2006/03/15 | 726 | 727 | 726 | 727 | 12,000 |
2006/03/14 | 727 | 727 | 727 | 727 | 1,000 |
2006/03/13 | 730 | 730 | 730 | 730 | 3,000 |
2006/03/10 | 730 | 730 | 730 | 730 | 3,000 |
2006/03/08 | 735 | 735 | 720 | 730 | 30,000 |
2006/03/07 | 730 | 730 | 729 | 730 | 36,000 |
2006/03/06 | 730 | 730 | 730 | 730 | 18,000 |
2006/03/03 | 730 | 730 | 730 | 730 | 4,000 |
2006/03/02 | 741 | 741 | 740 | 740 | 2,000 |
2006/03/01 | 736 | 736 | 735 | 735 | 2,000 |
2006/02/28 | 732 | 740 | 715 | 730 | 10,000 |
2006/02/27 | 735 | 735 | 730 | 735 | 12,000 |
2006/02/24 | 700 | 735 | 700 | 735 | 19,000 |
2006/02/23 | 695 | 700 | 695 | 700 | 5,000 |
2006/02/21 | 679 | 729 | 679 | 729 | 52,000 |
2006/02/20 | 729 | 729 | 680 | 680 | 14,000 |
2006/02/17 | 740 | 740 | 738 | 738 | 2,000 |
2006/02/16 | 700 | 750 | 700 | 740 | 24,000 |
2006/02/15 | 719 | 720 | 719 | 720 | 2,000 |
2006/02/14 | 719 | 735 | 698 | 735 | 64,000 |
2006/02/13 | 771 | 788 | 715 | 715 | 36,000 |
2006/02/10 | 737 | 777 | 737 | 771 | 112,000 |
2006/02/09 | 809 | 810 | 734 | 735 | 60,000 |
2006/02/08 | 785 | 825 | 785 | 810 | 102,000 |
2006/02/07 | 760 | 788 | 760 | 780 | 34,000 |
2006/02/06 | 730 | 750 | 730 | 750 | 26,000 |
2006/02/03 | 719 | 720 | 719 | 720 | 2,000 |
2006/02/01 | 729 | 741 | 729 | 735 | 12,000 |
2006/01/31 | 740 | 740 | 740 | 740 | 6,000 |
2006/01/30 | 729 | 751 | 729 | 740 | 14,000 |
2006/01/27 | 720 | 725 | 715 | 721 | 35,000 |
2006/01/26 | 700 | 712 | 700 | 710 | 4,000 |
2006/01/25 | 719 | 726 | 710 | 712 | 15,000 |
2006/01/24 | 695 | 720 | 695 | 710 | 22,000 |
2006/01/23 | 729 | 730 | 700 | 701 | 15,000 |
2006/01/20 | 770 | 787 | 715 | 730 | 37,000 |
2006/01/19 | 750 | 760 | 720 | 760 | 64,000 |
2006/01/18 | 740 | 760 | 690 | 760 | 139,000 |
2006/01/17 | 750 | 765 | 740 | 760 | 56,000 |
2006/01/16 | 750 | 781 | 730 | 765 | 86,000 |
2006/01/13 | 697 | 724 | 697 | 724 | 44,000 |
2006/01/12 | 702 | 711 | 695 | 695 | 59,000 |
2006/01/11 | 700 | 712 | 688 | 695 | 42,000 |
2006/01/10 | 685 | 695 | 680 | 695 | 36,000 |
2006/01/06 | 682 | 685 | 675 | 682 | 39,000 |
2006/01/05 | 640 | 683 | 640 | 666 | 37,000 |
2006/01/04 | 625 | 650 | 625 | 640 | 26,000 |