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 |
---|---|---|---|---|---|
1997/12/29 | 340 | 340 | 340 | 340 | 1,000 |
1997/12/24 | 332 | 337 | 332 | 337 | 3,000 |
1997/12/19 | 340 | 340 | 340 | 340 | 2,000 |
1997/12/12 | 379 | 379 | 379 | 379 | 2,000 |
1997/12/10 | 375 | 379 | 375 | 379 | 2,000 |
1997/12/08 | 368 | 368 | 368 | 368 | 3,000 |
1997/12/03 | 320 | 320 | 320 | 320 | 2,000 |
1997/11/28 | 330 | 330 | 320 | 330 | 4,000 |
1997/11/27 | 310 | 330 | 310 | 330 | 2,000 |
1997/11/21 | 390 | 390 | 390 | 390 | 5,000 |
1997/11/20 | 400 | 400 | 390 | 390 | 5,000 |
1997/11/11 | 450 | 450 | 450 | 450 | 2,000 |
1997/11/10 | 450 | 450 | 450 | 450 | 3,000 |
1997/10/31 | 450 | 450 | 450 | 450 | 2,000 |
1997/10/22 | 450 | 450 | 450 | 450 | 1,000 |
1997/10/20 | 450 | 450 | 450 | 450 | 2,000 |
1997/10/17 | 451 | 451 | 451 | 451 | 1,000 |
1997/10/13 | 450 | 450 | 450 | 450 | 3,000 |
1997/10/09 | 442 | 442 | 442 | 442 | 3,000 |
1997/10/08 | 442 | 442 | 442 | 442 | 2,000 |
1997/10/07 | 449 | 449 | 442 | 442 | 6,000 |
1997/10/06 | 442 | 442 | 442 | 442 | 1,000 |
1997/10/02 | 450 | 450 | 450 | 450 | 9,000 |
1997/09/24 | 450 | 450 | 442 | 450 | 3,000 |
1997/09/22 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/12 | 530 | 530 | 530 | 530 | 1,000 |
1997/09/10 | 550 | 550 | 550 | 550 | 4,000 |
1997/08/29 | 530 | 530 | 530 | 530 | 1,000 |
1997/08/27 | 542 | 550 | 542 | 550 | 2,000 |
1997/08/20 | 560 | 560 | 560 | 560 | 1,000 |
1997/08/13 | 610 | 610 | 610 | 610 | 1,000 |
1997/08/11 | 599 | 599 | 599 | 599 | 4,000 |
1997/08/08 | 585 | 585 | 550 | 550 | 4,000 |
1997/08/04 | 582 | 582 | 582 | 582 | 1,000 |
1997/08/01 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/31 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/30 | 621 | 621 | 621 | 621 | 1,000 |
1997/07/28 | 635 | 635 | 635 | 635 | 1,000 |
1997/07/22 | 622 | 622 | 622 | 622 | 1,000 |
1997/07/18 | 620 | 620 | 620 | 620 | 1,000 |
1997/07/17 | 639 | 639 | 639 | 639 | 2,000 |
1997/07/15 | 639 | 639 | 639 | 639 | 2,000 |
1997/07/14 | 640 | 640 | 640 | 640 | 1,000 |
1997/07/10 | 679 | 679 | 679 | 679 | 4,000 |
1997/07/08 | 685 | 685 | 685 | 685 | 4,000 |
1997/07/04 | 685 | 685 | 685 | 685 | 2,000 |
1997/07/03 | 675 | 680 | 671 | 671 | 5,000 |
1997/06/30 | 675 | 675 | 675 | 675 | 3,000 |
1997/06/27 | 690 | 690 | 675 | 675 | 6,000 |
1997/06/26 | 670 | 670 | 670 | 670 | 2,000 |
1997/06/25 | 670 | 670 | 670 | 670 | 7,000 |
1997/06/24 | 683 | 685 | 670 | 670 | 8,000 |
1997/06/23 | 678 | 678 | 678 | 678 | 2,000 |
1997/06/20 | 670 | 670 | 630 | 631 | 9,000 |
1997/06/18 | 689 | 689 | 680 | 685 | 6,000 |
1997/06/16 | 680 | 690 | 680 | 689 | 3,000 |
1997/06/13 | 673 | 685 | 673 | 685 | 6,000 |
1997/06/12 | 670 | 675 | 670 | 675 | 2,000 |
1997/06/10 | 650 | 650 | 650 | 650 | 2,000 |
1997/06/09 | 631 | 631 | 630 | 630 | 2,000 |
1997/06/06 | 629 | 630 | 615 | 615 | 6,000 |
1997/06/04 | 614 | 614 | 614 | 614 | 1,000 |
1997/06/03 | 611 | 611 | 611 | 611 | 3,000 |
1997/06/02 | 611 | 611 | 611 | 611 | 5,000 |
1997/05/30 | 616 | 616 | 611 | 611 | 6,000 |
1997/05/29 | 614 | 616 | 613 | 616 | 8,000 |
1997/05/28 | 612 | 613 | 612 | 613 | 6,000 |
1997/05/27 | 612 | 612 | 612 | 612 | 5,000 |
1997/05/26 | 619 | 619 | 610 | 610 | 3,000 |
1997/05/23 | 637 | 637 | 620 | 620 | 6,000 |
1997/05/22 | 650 | 650 | 640 | 640 | 8,000 |
1997/05/21 | 650 | 651 | 650 | 650 | 8,000 |
1997/05/20 | 653 | 653 | 650 | 651 | 8,000 |
1997/05/19 | 645 | 660 | 640 | 653 | 13,000 |
1997/05/16 | 659 | 659 | 649 | 649 | 5,000 |
1997/05/15 | 660 | 660 | 660 | 660 | 1,000 |
1997/05/14 | 674 | 674 | 654 | 660 | 3,000 |
1997/05/13 | 675 | 675 | 675 | 675 | 3,000 |
1997/05/12 | 688 | 688 | 675 | 675 | 8,000 |
1997/05/09 | 680 | 688 | 670 | 688 | 4,000 |
1997/05/08 | 669 | 675 | 660 | 675 | 14,000 |
1997/05/07 | 650 | 670 | 650 | 670 | 16,000 |
1997/05/06 | 633 | 650 | 633 | 650 | 8,000 |
1997/05/02 | 640 | 640 | 630 | 633 | 4,000 |
1997/05/01 | 650 | 650 | 640 | 640 | 11,000 |
1997/04/30 | 641 | 650 | 641 | 650 | 4,000 |
1997/04/28 | 675 | 675 | 650 | 650 | 11,000 |
1997/04/25 | 675 | 675 | 675 | 675 | 4,000 |
1997/04/24 | 675 | 675 | 675 | 675 | 1,000 |
1997/04/23 | 680 | 680 | 675 | 675 | 6,000 |
1997/04/22 | 710 | 712 | 677 | 680 | 14,000 |
1997/04/21 | 700 | 720 | 700 | 712 | 13,000 |
1997/04/18 | 700 | 700 | 700 | 700 | 5,000 |
1997/04/17 | 651 | 700 | 650 | 700 | 18,000 |
1997/04/16 | 700 | 700 | 650 | 650 | 2,000 |
1997/04/14 | 700 | 709 | 700 | 709 | 3,000 |
1997/04/10 | 711 | 711 | 710 | 710 | 3,000 |
1997/04/09 | 700 | 700 | 690 | 700 | 8,000 |
1997/04/07 | 736 | 736 | 736 | 736 | 1,000 |
1997/04/04 | 727 | 737 | 727 | 737 | 2,000 |
1997/04/02 | 745 | 745 | 738 | 738 | 2,000 |
1997/04/01 | 740 | 745 | 740 | 745 | 3,000 |
1997/03/31 | 750 | 750 | 750 | 750 | 2,000 |
1997/03/28 | 760 | 760 | 750 | 750 | 2,000 |
1997/03/27 | 750 | 750 | 750 | 750 | 1,000 |
1997/03/26 | 750 | 750 | 750 | 750 | 1,000 |
1997/03/25 | 730 | 730 | 730 | 730 | 1,000 |
1997/03/19 | 750 | 750 | 750 | 750 | 1,000 |
1997/03/14 | 715 | 715 | 715 | 715 | 1,000 |
1997/03/13 | 670 | 670 | 670 | 670 | 2,000 |
1997/03/12 | 630 | 630 | 630 | 630 | 3,000 |
1997/03/11 | 630 | 630 | 630 | 630 | 2,000 |
1997/03/10 | 631 | 631 | 625 | 630 | 9,000 |
1997/03/07 | 621 | 621 | 621 | 621 | 4,000 |
1997/03/06 | 671 | 671 | 671 | 671 | 1,000 |
1997/03/05 | 720 | 720 | 700 | 700 | 3,000 |
1997/03/03 | 740 | 750 | 740 | 750 | 4,000 |
1997/02/27 | 790 | 790 | 790 | 790 | 1,000 |
1997/02/26 | 790 | 790 | 790 | 790 | 1,000 |
1997/02/21 | 800 | 805 | 800 | 805 | 2,000 |
1997/02/20 | 849 | 849 | 849 | 849 | 2,000 |
1997/02/13 | 849 | 849 | 849 | 849 | 1,000 |
1997/02/10 | 850 | 850 | 850 | 850 | 5,000 |
1997/02/07 | 850 | 850 | 850 | 850 | 2,000 |
1997/02/06 | 853 | 853 | 851 | 851 | 11,000 |
1997/02/05 | 852 | 853 | 852 | 853 | 8,000 |
1997/02/04 | 851 | 851 | 851 | 851 | 1,000 |
1997/02/03 | 860 | 860 | 850 | 850 | 3,000 |
1997/01/31 | 850 | 850 | 850 | 850 | 2,000 |
1997/01/30 | 840 | 840 | 840 | 840 | 2,000 |
1997/01/29 | 810 | 810 | 810 | 810 | 5,000 |
1997/01/27 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/23 | 800 | 800 | 800 | 800 | 6,000 |
1997/01/21 | 805 | 805 | 805 | 805 | 1,000 |
1997/01/20 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/17 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/14 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/13 | 820 | 820 | 800 | 800 | 3,000 |
1997/01/10 | 821 | 821 | 820 | 820 | 3,000 |
1997/01/09 | 840 | 840 | 800 | 800 | 3,000 |
1997/01/08 | 855 | 855 | 855 | 855 | 1,000 |