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 |
|---|---|---|---|---|---|
| 2009/12/30 | 324 | 324 | 321 | 321 | 2,000 |
| 2009/12/29 | 316 | 318 | 316 | 317 | 4,000 |
| 2009/12/28 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/12/22 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/12/21 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/12/18 | 301 | 301 | 300 | 300 | 3,000 |
| 2009/12/17 | 303 | 303 | 298 | 298 | 4,000 |
| 2009/12/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/12/11 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/12/10 | 307 | 307 | 307 | 307 | 5,000 |
| 2009/12/09 | 307 | 307 | 307 | 307 | 2,000 |
| 2009/12/08 | 316 | 316 | 306 | 306 | 2,000 |
| 2009/12/07 | 330 | 335 | 316 | 316 | 18,000 |
| 2009/12/03 | 311 | 316 | 311 | 316 | 2,000 |
| 2009/12/01 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/11/25 | 325 | 325 | 305 | 305 | 3,000 |
| 2009/11/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/11/10 | 336 | 336 | 321 | 321 | 7,000 |
| 2009/11/06 | 336 | 336 | 336 | 336 | 4,000 |
| 2009/11/04 | 310 | 311 | 310 | 311 | 3,000 |
| 2009/11/02 | 340 | 340 | 340 | 340 | 4,000 |
| 2009/10/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/10/23 | 335 | 335 | 335 | 335 | 2,000 |
| 2009/10/22 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/10/20 | 326 | 330 | 310 | 322 | 13,000 |
| 2009/10/16 | 345 | 345 | 345 | 345 | 3,000 |
| 2009/10/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/10/05 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/10/01 | 356 | 356 | 356 | 356 | 4,000 |
| 2009/09/29 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/09/28 | 356 | 356 | 356 | 356 | 2,000 |
| 2009/09/18 | 356 | 356 | 356 | 356 | 2,000 |
| 2009/09/16 | 361 | 361 | 360 | 360 | 3,000 |
| 2009/09/15 | 365 | 365 | 365 | 365 | 4,000 |
| 2009/09/14 | 380 | 380 | 380 | 380 | 3,000 |
| 2009/09/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/09/10 | 364 | 364 | 364 | 364 | 1,000 |
| 2009/09/03 | 355 | 355 | 355 | 355 | 5,000 |
| 2009/09/01 | 365 | 365 | 357 | 357 | 6,000 |
| 2009/08/27 | 365 | 366 | 365 | 365 | 3,000 |
| 2009/08/26 | 361 | 366 | 361 | 365 | 13,000 |
| 2009/08/21 | 343 | 343 | 342 | 342 | 3,000 |
| 2009/08/19 | 347 | 347 | 344 | 345 | 5,000 |
| 2009/08/17 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/08/14 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/08/13 | 361 | 361 | 359 | 360 | 5,000 |
| 2009/08/10 | 368 | 368 | 356 | 366 | 5,000 |
| 2009/08/07 | 368 | 368 | 367 | 368 | 21,000 |
| 2009/08/06 | 368 | 369 | 368 | 368 | 5,000 |
| 2009/08/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/08/03 | 365 | 365 | 365 | 365 | 3,000 |
| 2009/07/29 | 357 | 357 | 357 | 357 | 2,000 |
| 2009/07/28 | 360 | 360 | 356 | 356 | 5,000 |
| 2009/07/27 | 363 | 363 | 362 | 363 | 8,000 |
| 2009/07/24 | 371 | 373 | 363 | 363 | 14,000 |
| 2009/07/17 | 356 | 361 | 356 | 361 | 2,000 |
| 2009/07/14 | 356 | 361 | 356 | 361 | 2,000 |
| 2009/07/13 | 374 | 374 | 370 | 370 | 6,000 |
| 2009/07/10 | 384 | 384 | 374 | 374 | 2,000 |
| 2009/07/09 | 380 | 380 | 370 | 372 | 4,000 |
| 2009/07/08 | 412 | 412 | 405 | 405 | 11,000 |
| 2009/07/07 | 407 | 412 | 407 | 412 | 24,000 |
| 2009/07/06 | 392 | 407 | 392 | 407 | 12,000 |
| 2009/07/03 | 382 | 387 | 382 | 387 | 4,000 |
| 2009/07/02 | 371 | 375 | 371 | 375 | 2,000 |
| 2009/07/01 | 363 | 370 | 363 | 370 | 5,000 |
| 2009/06/30 | 363 | 363 | 356 | 356 | 2,000 |
| 2009/06/29 | 358 | 358 | 358 | 358 | 2,000 |
| 2009/06/26 | 369 | 369 | 354 | 354 | 7,000 |
| 2009/06/25 | 369 | 369 | 368 | 368 | 3,000 |
| 2009/06/23 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/06/16 | 357 | 357 | 351 | 355 | 3,000 |
| 2009/06/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/06/12 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/06/11 | 355 | 360 | 355 | 360 | 6,000 |
| 2009/06/10 | 355 | 355 | 355 | 355 | 18,000 |
| 2009/06/09 | 354 | 355 | 354 | 355 | 5,000 |
| 2009/06/08 | 348 | 353 | 348 | 351 | 3,000 |
| 2009/06/03 | 350 | 370 | 350 | 370 | 3,000 |
| 2009/06/02 | 341 | 341 | 337 | 340 | 14,000 |
| 2009/06/01 | 338 | 338 | 337 | 337 | 9,000 |
| 2009/05/28 | 335 | 337 | 335 | 337 | 2,000 |
| 2009/05/27 | 329 | 330 | 329 | 330 | 2,000 |
| 2009/05/25 | 320 | 321 | 315 | 320 | 28,000 |
| 2009/05/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/05/19 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/05/18 | 309 | 310 | 309 | 310 | 2,000 |
| 2009/05/15 | 300 | 300 | 300 | 300 | 17,000 |
| 2009/05/14 | 309 | 310 | 300 | 300 | 18,000 |
| 2009/05/13 | 300 | 305 | 292 | 305 | 7,000 |
| 2009/05/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/05/11 | 290 | 295 | 290 | 290 | 4,000 |
| 2009/05/01 | 264 | 276 | 264 | 275 | 8,000 |
| 2009/04/28 | 269 | 269 | 259 | 259 | 2,000 |
| 2009/04/24 | 257 | 257 | 257 | 257 | 4,000 |
| 2009/04/23 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/04/22 | 258 | 258 | 257 | 257 | 4,000 |
| 2009/04/21 | 258 | 258 | 257 | 257 | 2,000 |
| 2009/04/17 | 268 | 270 | 258 | 258 | 8,000 |
| 2009/04/16 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/04/15 | 267 | 267 | 267 | 267 | 4,000 |
| 2009/04/10 | 275 | 275 | 275 | 275 | 5,000 |
| 2009/04/09 | 270 | 275 | 270 | 275 | 5,000 |
| 2009/04/08 | 265 | 275 | 265 | 275 | 5,000 |
| 2009/04/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/04/06 | 314 | 314 | 314 | 314 | 1,000 |
| 2009/04/02 | 330 | 330 | 326 | 326 | 2,000 |
| 2009/04/01 | 298 | 341 | 298 | 341 | 3,000 |
| 2009/03/30 | 290 | 290 | 290 | 290 | 4,000 |
| 2009/03/27 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/03/25 | 269 | 279 | 269 | 279 | 5,000 |
| 2009/03/24 | 265 | 274 | 265 | 274 | 4,000 |
| 2009/03/23 | 259 | 260 | 259 | 260 | 3,000 |
| 2009/03/19 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/03/16 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/03/11 | 254 | 256 | 254 | 256 | 3,000 |
| 2009/03/10 | 254 | 254 | 254 | 254 | 5,000 |
| 2009/03/09 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/03/06 | 249 | 259 | 249 | 259 | 4,000 |
| 2009/03/05 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/03/04 | 250 | 250 | 245 | 245 | 12,000 |
| 2009/03/03 | 260 | 260 | 255 | 255 | 3,000 |
| 2009/03/02 | 265 | 265 | 262 | 262 | 15,000 |
| 2009/02/27 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/02/25 | 284 | 284 | 271 | 271 | 6,000 |
| 2009/02/24 | 290 | 290 | 285 | 285 | 4,000 |
| 2009/02/10 | 303 | 303 | 303 | 303 | 5,000 |
| 2009/02/09 | 300 | 303 | 300 | 303 | 2,000 |
| 2009/02/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/02/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/02/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/02/02 | 300 | 300 | 300 | 300 | 5,000 |
| 2009/01/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/29 | 291 | 296 | 290 | 290 | 8,000 |
| 2009/01/28 | 293 | 295 | 293 | 295 | 2,000 |
| 2009/01/27 | 286 | 286 | 286 | 286 | 2,000 |
| 2009/01/26 | 286 | 287 | 286 | 287 | 6,000 |
| 2009/01/23 | 309 | 312 | 301 | 301 | 7,000 |
| 2009/01/19 | 306 | 311 | 305 | 305 | 8,000 |
| 2009/01/16 | 315 | 316 | 306 | 316 | 6,000 |
| 2009/01/13 | 342 | 342 | 321 | 321 | 6,000 |
| 2009/01/09 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/01/08 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/01/06 | 346 | 350 | 340 | 340 | 6,000 |
| 2009/01/05 | 346 | 346 | 346 | 346 | 1,000 |