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 |
|---|---|---|---|---|---|
| 2000/12/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/12/26 | 338 | 338 | 338 | 338 | 2,000 |
| 2000/12/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/12/20 | 353 | 353 | 353 | 353 | 2,000 |
| 2000/12/18 | 347 | 347 | 347 | 347 | 1,000 |
| 2000/12/15 | 347 | 347 | 347 | 347 | 1,000 |
| 2000/12/14 | 347 | 347 | 347 | 347 | 1,000 |
| 2000/12/13 | 343 | 343 | 343 | 343 | 1,000 |
| 2000/12/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/12/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/12/07 | 347 | 347 | 347 | 347 | 2,000 |
| 2000/12/06 | 345 | 345 | 335 | 335 | 2,000 |
| 2000/12/05 | 347 | 347 | 347 | 347 | 2,000 |
| 2000/12/04 | 348 | 348 | 347 | 347 | 2,000 |
| 2000/12/01 | 347 | 347 | 347 | 347 | 3,000 |
| 2000/11/30 | 347 | 347 | 347 | 347 | 1,000 |
| 2000/11/27 | 387 | 387 | 387 | 387 | 1,000 |
| 2000/11/22 | 368 | 368 | 368 | 368 | 1,000 |
| 2000/11/21 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/11/17 | 440 | 445 | 440 | 445 | 2,000 |
| 2000/11/16 | 450 | 450 | 437 | 437 | 3,000 |
| 2000/11/15 | 421 | 435 | 421 | 435 | 2,000 |
| 2000/11/14 | 413 | 413 | 413 | 413 | 1,000 |
| 2000/11/13 | 409 | 409 | 409 | 409 | 1,000 |
| 2000/11/10 | 396 | 399 | 396 | 399 | 5,000 |
| 2000/11/08 | 399 | 399 | 399 | 399 | 3,000 |
| 2000/11/07 | 399 | 399 | 399 | 399 | 1,000 |
| 2000/11/06 | 399 | 399 | 399 | 399 | 4,000 |
| 2000/11/02 | 375 | 399 | 375 | 399 | 6,000 |
| 2000/11/01 | 399 | 399 | 370 | 370 | 3,000 |
| 2000/10/31 | 390 | 390 | 370 | 370 | 2,000 |
| 2000/10/30 | 400 | 400 | 396 | 396 | 2,000 |
| 2000/10/27 | 390 | 390 | 390 | 390 | 4,000 |
| 2000/10/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/10/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/10/10 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/10/06 | 410 | 420 | 410 | 420 | 3,000 |
| 2000/10/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/10/02 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/09/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/09/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/09/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/09/13 | 440 | 450 | 440 | 450 | 4,000 |
| 2000/09/11 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/09/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/08/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/08/29 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/08/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/08/25 | 410 | 410 | 410 | 410 | 3,000 |
| 2000/08/23 | 420 | 420 | 420 | 420 | 5,000 |
| 2000/08/10 | 435 | 435 | 435 | 435 | 4,000 |
| 2000/08/04 | 415 | 415 | 415 | 415 | 5,000 |
| 2000/08/01 | 415 | 415 | 415 | 415 | 2,000 |
| 2000/07/31 | 415 | 415 | 415 | 415 | 1,000 |
| 2000/07/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/07/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/07/21 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/07/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/07/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/07/13 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/07/12 | 480 | 510 | 480 | 510 | 13,000 |
| 2000/07/11 | 480 | 480 | 480 | 480 | 4,000 |
| 2000/07/10 | 466 | 470 | 466 | 470 | 3,000 |
| 2000/07/07 | 453 | 465 | 453 | 465 | 3,000 |
| 2000/07/06 | 450 | 452 | 450 | 452 | 2,000 |
| 2000/07/04 | 472 | 472 | 472 | 472 | 1,000 |
| 2000/06/29 | 396 | 396 | 396 | 396 | 1,000 |
| 2000/06/27 | 385 | 385 | 385 | 385 | 4,000 |
| 2000/06/13 | 395 | 395 | 395 | 395 | 4,000 |
| 2000/06/12 | 395 | 395 | 395 | 395 | 1,000 |
| 2000/05/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/05/25 | 385 | 385 | 370 | 370 | 3,000 |
| 2000/05/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/05/18 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/05/11 | 370 | 370 | 370 | 370 | 2,000 |
| 2000/05/09 | 332 | 332 | 332 | 332 | 1,000 |
| 2000/04/27 | 357 | 362 | 357 | 362 | 2,000 |
| 2000/04/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/04/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/04/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/04/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/04/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/04/17 | 380 | 380 | 380 | 380 | 4,000 |
| 2000/04/14 | 380 | 380 | 380 | 380 | 2,000 |
| 2000/04/13 | 380 | 380 | 380 | 380 | 2,000 |
| 2000/04/12 | 380 | 380 | 380 | 380 | 2,000 |
| 2000/04/10 | 400 | 400 | 380 | 380 | 6,000 |
| 2000/03/27 | 390 | 430 | 390 | 430 | 3,000 |
| 2000/03/24 | 380 | 385 | 380 | 385 | 6,000 |
| 2000/03/17 | 410 | 420 | 410 | 420 | 2,000 |
| 2000/03/16 | 400 | 400 | 380 | 380 | 3,000 |
| 2000/03/14 | 395 | 395 | 395 | 395 | 2,000 |
| 2000/03/10 | 477 | 477 | 475 | 475 | 5,000 |
| 2000/03/09 | 420 | 475 | 420 | 475 | 3,000 |
| 2000/03/08 | 401 | 401 | 401 | 401 | 1,000 |
| 2000/03/07 | 449 | 450 | 422 | 422 | 6,000 |
| 2000/03/06 | 540 | 570 | 500 | 500 | 39,000 |
| 2000/03/03 | 463 | 520 | 462 | 520 | 15,000 |
| 2000/03/02 | 390 | 440 | 390 | 440 | 42,000 |
| 2000/03/01 | 400 | 400 | 380 | 380 | 5,000 |
| 2000/02/29 | 393 | 400 | 393 | 400 | 4,000 |
| 2000/02/28 | 391 | 391 | 389 | 390 | 6,000 |
| 2000/02/25 | 368 | 368 | 368 | 368 | 1,000 |
| 2000/02/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/02/23 | 372 | 372 | 372 | 372 | 2,000 |
| 2000/02/21 | 378 | 378 | 378 | 378 | 6,000 |
| 2000/02/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/02/17 | 380 | 380 | 380 | 380 | 3,000 |
| 2000/02/10 | 390 | 400 | 390 | 400 | 5,000 |
| 2000/02/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2000/02/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/01/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/01/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2000/01/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/01/25 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/01/21 | 391 | 391 | 391 | 391 | 1,000 |
| 2000/01/13 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/01/11 | 390 | 390 | 390 | 390 | 3,000 |