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 |
|---|---|---|---|---|---|
| 1990/12/27 | 0 | 2,140 | 2,140 | 2,140 | 2,000 |
| 1990/12/25 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/12/20 | 0 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1990/12/19 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/12/18 | 0 | 2,620 | 2,600 | 2,600 | 8,000 |
| 1990/12/17 | 0 | 2,720 | 2,700 | 2,700 | 3,000 |
| 1990/12/12 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/12/10 | 0 | 2,700 | 2,700 | 2,700 | 7,000 |
| 1990/12/07 | 0 | 2,800 | 2,700 | 2,700 | 8,000 |
| 1990/12/06 | 0 | 2,560 | 2,550 | 2,560 | 3,000 |
| 1990/12/04 | 0 | 2,750 | 2,750 | 2,750 | 3,000 |
| 1990/11/29 | 0 | 2,800 | 2,700 | 2,700 | 6,000 |
| 1990/11/28 | 0 | 3,000 | 2,950 | 2,950 | 9,000 |
| 1990/11/27 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/11/26 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/11/22 | 0 | 3,000 | 2,990 | 3,000 | 7,000 |
| 1990/11/21 | 0 | 3,000 | 2,950 | 2,950 | 3,000 |
| 1990/11/16 | 0 | 3,000 | 3,000 | 3,000 | 11,000 |
| 1990/11/15 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/11/14 | 0 | 3,000 | 2,990 | 2,990 | 6,000 |
| 1990/11/13 | 0 | 3,100 | 3,000 | 3,100 | 8,000 |
| 1990/11/07 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1990/11/01 | 0 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1990/10/26 | 0 | 4,050 | 3,900 | 4,050 | 5,000 |
| 1990/10/25 | 0 | 4,000 | 3,950 | 4,000 | 5,000 |
| 1990/10/22 | 0 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1990/10/19 | 0 | 3,950 | 3,950 | 3,950 | 4,000 |
| 1990/10/18 | 0 | 4,000 | 3,950 | 4,000 | 4,000 |
| 1990/10/17 | 0 | 4,000 | 3,950 | 3,950 | 7,000 |
| 1990/10/09 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1990/10/08 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1990/10/05 | 0 | 3,500 | 3,500 | 3,500 | 6,000 |
| 1990/10/04 | 0 | 3,250 | 3,000 | 3,250 | 8,000 |
| 1990/10/02 | 0 | 2,900 | 2,850 | 2,850 | 18,000 |
| 1990/10/01 | 0 | 3,490 | 3,200 | 3,200 | 4,000 |
| 1990/09/28 | 0 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1990/09/27 | 0 | 3,840 | 3,800 | 3,800 | 4,000 |
| 1990/09/26 | 0 | 3,840 | 3,840 | 3,840 | 6,000 |
| 1990/09/25 | 0 | 0 | 0 | 0 | 0 |
| 1990/09/25 | 1 -> 1.10 分割 | ||||
| 1990/09/19 | 0 | 4,600 | 4,550 | 4,590 | 3,000 |
| 1990/09/17 | 0 | 4,700 | 4,700 | 4,700 | 15,000 |
| 1990/09/11 | 0 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/09/07 | 0 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1990/09/06 | 0 | 5,080 | 5,070 | 5,070 | 3,000 |
| 1990/09/05 | 0 | 5,090 | 5,070 | 5,070 | 5,000 |
| 1990/09/04 | 0 | 5,100 | 5,090 | 5,100 | 5,000 |
| 1990/08/31 | 0 | 5,100 | 5,040 | 5,100 | 8,000 |
| 1990/08/30 | 0 | 5,040 | 5,040 | 5,040 | 2,000 |
| 1990/08/29 | 0 | 5,100 | 5,050 | 5,050 | 10,000 |
| 1990/08/28 | 0 | 5,100 | 5,090 | 5,090 | 12,000 |
| 1990/08/27 | 0 | 5,100 | 5,050 | 5,100 | 5,000 |
| 1990/08/24 | 0 | 5,100 | 5,050 | 5,050 | 13,000 |
| 1990/08/23 | 0 | 5,200 | 5,200 | 5,200 | 20,000 |
| 1990/08/22 | 0 | 5,300 | 5,100 | 5,200 | 20,000 |
| 1990/08/21 | 0 | 5,300 | 5,200 | 5,300 | 5,000 |
| 1990/08/20 | 0 | 5,200 | 5,110 | 5,200 | 10,000 |
| 1990/08/17 | 0 | 5,200 | 5,200 | 5,200 | 2,000 |
| 1990/08/16 | 0 | 5,300 | 5,060 | 5,300 | 10,000 |
| 1990/08/15 | 0 | 5,050 | 5,000 | 5,050 | 11,000 |
| 1990/08/14 | 0 | 5,060 | 5,000 | 5,020 | 12,000 |
| 1990/08/13 | 0 | 5,060 | 5,030 | 5,040 | 10,000 |
| 1990/08/10 | 0 | 5,100 | 5,000 | 5,060 | 12,000 |
| 1990/08/09 | 0 | 5,300 | 5,250 | 5,300 | 4,000 |
| 1990/08/08 | 0 | 5,400 | 5,300 | 5,300 | 14,000 |
| 1990/08/07 | 0 | 5,500 | 5,400 | 5,400 | 9,000 |
| 1990/08/06 | 0 | 5,680 | 5,500 | 5,550 | 11,000 |
| 1990/08/03 | 0 | 5,610 | 5,600 | 5,600 | 16,000 |
| 1990/08/02 | 0 | 5,730 | 5,700 | 5,700 | 10,000 |
| 1990/08/01 | 0 | 5,830 | 5,700 | 5,730 | 8,000 |
| 1990/07/31 | 0 | 5,550 | 5,550 | 5,550 | 2,000 |
| 1990/07/30 | 0 | 5,900 | 5,550 | 5,550 | 4,000 |
| 1990/07/27 | 0 | 5,990 | 5,900 | 5,900 | 5,000 |
| 1990/07/26 | 0 | 5,900 | 5,500 | 5,900 | 13,000 |
| 1990/07/25 | 0 | 5,700 | 5,500 | 5,700 | 11,000 |
| 1990/07/24 | 0 | 5,700 | 5,550 | 5,700 | 2,000 |
| 1990/07/23 | 0 | 5,780 | 5,600 | 5,600 | 7,000 |
| 1990/07/20 | 0 | 5,800 | 5,500 | 5,800 | 4,000 |
| 1990/07/19 | 0 | 5,560 | 5,560 | 5,560 | 1,000 |
| 1990/07/18 | 0 | 5,750 | 5,680 | 5,680 | 5,000 |
| 1990/07/17 | 0 | 5,810 | 5,750 | 5,750 | 10,000 |
| 1990/07/16 | 0 | 5,850 | 5,810 | 5,810 | 8,000 |
| 1990/07/13 | 0 | 5,920 | 5,840 | 5,840 | 12,000 |
| 1990/07/12 | 0 | 5,910 | 5,810 | 5,910 | 10,000 |
| 1990/07/11 | 0 | 5,900 | 5,900 | 5,900 | 10,000 |
| 1990/07/10 | 0 | 6,100 | 6,000 | 6,000 | 5,000 |
| 1990/07/09 | 0 | 6,100 | 6,000 | 6,100 | 7,000 |
| 1990/07/06 | 0 | 6,120 | 5,900 | 6,100 | 21,000 |
| 1990/07/05 | 0 | 6,090 | 5,900 | 6,090 | 27,000 |
| 1990/07/04 | 0 | 6,000 | 5,810 | 6,000 | 11,000 |
| 1990/07/03 | 0 | 5,950 | 5,800 | 5,900 | 24,000 |
| 1990/07/02 | 0 | 5,990 | 5,850 | 5,950 | 11,000 |
| 1990/06/29 | 0 | 6,000 | 5,880 | 6,000 | 9,000 |
| 1990/06/28 | 0 | 6,000 | 5,900 | 6,000 | 12,000 |
| 1990/06/27 | 0 | 6,100 | 5,900 | 5,990 | 19,000 |
| 1990/06/26 | 0 | 6,100 | 5,800 | 6,100 | 15,000 |
| 1990/06/25 | 0 | 6,200 | 6,000 | 6,100 | 15,000 |
| 1990/06/22 | 0 | 6,200 | 6,100 | 6,200 | 8,000 |
| 1990/06/21 | 0 | 6,350 | 6,050 | 6,350 | 13,000 |
| 1990/06/20 | 0 | 6,300 | 6,000 | 6,300 | 16,000 |
| 1990/06/19 | 0 | 6,480 | 6,200 | 6,400 | 23,000 |
| 1990/06/18 | 0 | 6,600 | 6,400 | 6,480 | 46,000 |
| 1990/06/15 | 0 | 6,400 | 6,250 | 6,350 | 54,000 |
| 1990/06/14 | 0 | 6,240 | 5,960 | 6,240 | 26,000 |
| 1990/06/13 | 0 | 5,900 | 5,800 | 5,900 | 16,000 |
| 1990/06/12 | 0 | 5,850 | 5,730 | 5,850 | 11,000 |
| 1990/06/11 | 0 | 5,800 | 5,700 | 5,800 | 11,000 |
| 1990/06/08 | 0 | 6,010 | 5,800 | 5,800 | 5,000 |
| 1990/06/07 | 0 | 6,080 | 5,990 | 6,000 | 17,000 |
| 1990/06/06 | 0 | 6,250 | 6,100 | 6,100 | 45,000 |
| 1990/06/05 | 0 | 6,100 | 5,800 | 6,100 | 57,000 |
| 1990/06/04 | 0 | 5,950 | 5,650 | 5,900 | 40,000 |
| 1990/06/01 | 0 | 5,690 | 5,570 | 5,650 | 25,000 |
| 1990/05/31 | 0 | 5,700 | 5,550 | 5,620 | 47,000 |
| 1990/05/30 | 0 | 5,700 | 5,560 | 5,620 | 19,000 |
| 1990/05/29 | 0 | 5,700 | 5,490 | 5,700 | 47,000 |
| 1990/05/28 | 0 | 5,740 | 5,400 | 5,600 | 13,000 |
| 1990/05/25 | 0 | 5,740 | 5,530 | 5,740 | 38,000 |
| 1990/05/24 | 0 | 5,800 | 5,520 | 5,690 | 44,000 |
| 1990/05/23 | 0 | 5,800 | 5,700 | 5,800 | 77,000 |
| 1990/05/22 | 0 | 5,700 | 5,450 | 5,700 | 63,000 |
| 1990/05/21 | 0 | 5,500 | 5,400 | 5,500 | 22,000 |
| 1990/05/18 | 0 | 5,600 | 5,100 | 5,500 | 68,000 |
| 1990/05/17 | 0 | 5,210 | 5,070 | 5,150 | 30,000 |
| 1990/05/16 | 0 | 5,290 | 5,200 | 5,210 | 41,000 |
| 1990/05/15 | 0 | 5,500 | 5,250 | 5,300 | 54,000 |
| 1990/05/14 | 0 | 5,690 | 5,410 | 5,450 | 74,000 |
| 1990/05/11 | 0 | 5,900 | 5,550 | 5,550 | 182,000 |
| 1990/05/10 | 0 | 5,800 | 5,250 | 5,800 | 157,000 |
| 1990/05/09 | 0 | 5,400 | 5,150 | 5,200 | 178,000 |
| 1990/05/08 | 0 | 5,100 | 4,750 | 5,050 | 136,000 |
| 1990/05/07 | 0 | 5,100 | 4,890 | 4,900 | 164,000 |
| 1990/05/02 | 0 | 5,080 | 4,600 | 5,080 | 398,000 |
| 1990/05/01 | 0 | 4,600 | 4,130 | 4,580 | 253,000 |
| 1990/04/27 | 0 | 4,260 | 3,700 | 4,260 | 230,000 |
| 1990/04/26 | 0 | 3,840 | 3,660 | 3,760 | 130,000 |
| 1990/04/25 | 0 | 4,000 | 3,700 | 3,850 | 444,000 |
| 1990/04/24 | 0 | 4,000 | 4,000 | 4,000 | 300,000 |