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 |
|---|---|---|---|---|---|
| 1995/12/27 | 978 | 978 | 970 | 977 | 4,000 |
| 1995/12/21 | 989 | 989 | 989 | 989 | 1,000 |
| 1995/12/19 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/12/11 | 1,000 | 1,000 | 985 | 985 | 3,000 |
| 1995/12/08 | 975 | 985 | 975 | 985 | 2,000 |
| 1995/12/07 | 975 | 975 | 975 | 975 | 2,000 |
| 1995/12/06 | 975 | 975 | 975 | 975 | 1,000 |
| 1995/12/04 | 950 | 950 | 950 | 950 | 6,000 |
| 1995/12/01 | 940 | 950 | 940 | 950 | 2,000 |
| 1995/11/28 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/11/27 | 910 | 910 | 910 | 910 | 2,000 |
| 1995/11/24 | 920 | 920 | 910 | 910 | 2,000 |
| 1995/11/21 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/11/17 | 970 | 970 | 960 | 960 | 2,000 |
| 1995/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/11/15 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1995/11/10 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 |
| 1995/11/09 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1995/11/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/11/06 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1995/10/30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/10/24 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1995/10/20 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 1995/10/19 | 1,000 | 1,000 | 998 | 1,000 | 3,000 |
| 1995/10/18 | 1,020 | 1,020 | 980 | 1,000 | 12,000 |
| 1995/10/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/10/09 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1995/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/10/05 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1995/10/03 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1995/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/09/29 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1995/09/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/09/27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/09/26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1995/09/25 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1995/09/22 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1995/09/19 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 |
| 1995/09/18 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 1995/09/14 | 1,040 | 1,100 | 1,040 | 1,100 | 4,000 |
| 1995/09/13 | 1,050 | 1,050 | 1,010 | 1,020 | 8,000 |
| 1995/09/12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1995/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/09/08 | 1,060 | 1,130 | 1,060 | 1,130 | 2,000 |
| 1995/09/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/09/06 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1995/09/05 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1995/09/04 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1995/08/31 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 1995/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/08/28 | 1,100 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1995/08/25 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1995/08/24 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1995/08/23 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1995/08/22 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1995/08/21 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1995/08/18 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1995/08/17 | 1,140 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1995/08/16 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1995/08/15 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1995/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/08/11 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1995/08/10 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 1995/08/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/08/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/08/04 | 1,100 | 1,160 | 1,100 | 1,100 | 5,000 |
| 1995/08/03 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 |
| 1995/08/02 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1995/08/01 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1995/07/28 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 |
| 1995/07/27 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1995/07/25 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1995/07/24 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1995/07/21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1995/07/20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1995/07/19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1995/07/18 | 1,230 | 1,310 | 1,230 | 1,310 | 4,000 |
| 1995/07/17 | 1,190 | 1,220 | 1,190 | 1,190 | 3,000 |
| 1995/07/14 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 |
| 1995/07/13 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1995/07/12 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1995/07/11 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1995/07/10 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1995/07/07 | 1,130 | 1,170 | 1,130 | 1,170 | 2,000 |
| 1995/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/07/04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/07/03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/06/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/06/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/06/22 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 1995/06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/06/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/06/02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1995/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/05/26 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1995/05/25 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1995/05/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/05/23 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 |
| 1995/05/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1995/05/18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/05/15 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 |
| 1995/05/12 | 1,290 | 1,320 | 1,290 | 1,290 | 3,000 |
| 1995/05/10 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
| 1995/05/08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1995/05/02 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 |
| 1995/05/01 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 |
| 1995/04/28 | 1,160 | 1,160 | 1,100 | 1,100 | 2,000 |
| 1995/04/27 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/04/26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/04/25 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1995/04/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/04/21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/04/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/04/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/04/17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/04/14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/04/10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1995/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/04/05 | 1,140 | 1,200 | 1,140 | 1,200 | 3,000 |
| 1995/04/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/03/29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/03/28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1995/03/27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1995/03/24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/03/16 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 |
| 1995/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/03/10 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 |
| 1995/02/23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1995/02/21 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1995/02/16 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 |
| 1995/02/15 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 1995/02/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/02/08 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 |
| 1995/02/07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/02/02 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 |
| 1995/02/01 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1995/01/31 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 |
| 1995/01/25 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 |
| 1995/01/24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1995/01/23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1995/01/20 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 |
| 1995/01/19 | 1,690 | 1,690 | 1,650 | 1,650 | 5,000 |
| 1995/01/17 | 1,750 | 1,750 | 1,700 | 1,700 | 14,000 |
| 1995/01/13 | 1,740 | 1,740 | 1,710 | 1,740 | 28,000 |
| 1995/01/12 | 1,900 | 1,900 | 1,890 | 1,890 | 17,000 |
| 1995/01/11 | 1,840 | 1,920 | 1,840 | 1,910 | 58,000 |
| 1995/01/10 | 1,670 | 1,840 | 1,670 | 1,760 | 48,000 |
| 1995/01/09 | 1,540 | 1,690 | 1,540 | 1,680 | 14,000 |
| 1995/01/06 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 |
| 1995/01/05 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 |