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 |
|---|---|---|---|---|---|
| 2003/12/30 | 276 | 276 | 275 | 275 | 3,000 |
| 2003/12/29 | 270 | 280 | 265 | 275 | 14,000 |
| 2003/12/26 | 265 | 275 | 265 | 265 | 3,000 |
| 2003/12/25 | 260 | 265 | 260 | 260 | 7,000 |
| 2003/12/24 | 255 | 260 | 255 | 260 | 4,000 |
| 2003/12/22 | 251 | 255 | 240 | 255 | 28,000 |
| 2003/12/19 | 245 | 250 | 245 | 250 | 2,000 |
| 2003/12/18 | 260 | 260 | 250 | 250 | 22,000 |
| 2003/12/17 | 250 | 255 | 250 | 255 | 4,000 |
| 2003/12/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/12 | 255 | 265 | 250 | 255 | 6,000 |
| 2003/12/11 | 255 | 256 | 245 | 245 | 13,000 |
| 2003/12/10 | 265 | 270 | 260 | 265 | 19,000 |
| 2003/12/09 | 285 | 290 | 270 | 270 | 16,000 |
| 2003/12/08 | 285 | 290 | 280 | 290 | 7,000 |
| 2003/12/05 | 286 | 293 | 270 | 280 | 19,000 |
| 2003/11/27 | 295 | 296 | 295 | 295 | 3,000 |
| 2003/11/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/11/25 | 285 | 300 | 285 | 300 | 10,000 |
| 2003/11/21 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/11/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/17 | 315 | 315 | 300 | 305 | 7,000 |
| 2003/11/14 | 320 | 320 | 315 | 320 | 3,000 |
| 2003/11/13 | 340 | 341 | 330 | 330 | 5,000 |
| 2003/11/12 | 345 | 350 | 340 | 345 | 13,000 |
| 2003/11/11 | 345 | 345 | 340 | 345 | 4,000 |
| 2003/11/10 | 330 | 330 | 330 | 330 | 7,000 |
| 2003/11/07 | 340 | 341 | 325 | 325 | 4,000 |
| 2003/11/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/11/05 | 370 | 370 | 360 | 360 | 3,000 |
| 2003/10/27 | 370 | 370 | 365 | 365 | 4,000 |
| 2003/10/24 | 370 | 371 | 370 | 370 | 3,000 |
| 2003/10/17 | 380 | 385 | 380 | 385 | 5,000 |
| 2003/10/10 | 375 | 380 | 375 | 375 | 9,000 |
| 2003/10/02 | 375 | 382 | 375 | 382 | 2,000 |
| 2003/09/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/19 | 395 | 395 | 385 | 385 | 2,000 |
| 2003/09/18 | 400 | 400 | 385 | 385 | 12,000 |
| 2003/09/17 | 390 | 390 | 385 | 385 | 4,000 |
| 2003/09/16 | 385 | 385 | 385 | 385 | 4,000 |
| 2003/09/10 | 355 | 367 | 355 | 367 | 8,000 |
| 2003/09/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/09/05 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/09/04 | 375 | 380 | 375 | 380 | 4,000 |
| 2003/09/02 | 370 | 380 | 370 | 380 | 6,000 |
| 2003/08/28 | 360 | 365 | 360 | 365 | 5,000 |
| 2003/08/27 | 360 | 365 | 360 | 365 | 2,000 |
| 2003/08/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/25 | 335 | 345 | 335 | 345 | 5,000 |
| 2003/08/22 | 334 | 340 | 334 | 340 | 4,000 |
| 2003/08/19 | 330 | 335 | 330 | 335 | 6,000 |
| 2003/08/15 | 330 | 335 | 330 | 335 | 2,000 |
| 2003/08/11 | 330 | 335 | 330 | 335 | 2,000 |
| 2003/07/28 | 325 | 327 | 325 | 327 | 2,000 |
| 2003/07/25 | 325 | 327 | 325 | 327 | 6,000 |
| 2003/07/24 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/07/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/15 | 310 | 320 | 310 | 320 | 5,000 |
| 2003/07/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/07/11 | 302 | 302 | 301 | 301 | 2,000 |
| 2003/07/10 | 300 | 302 | 300 | 302 | 2,000 |
| 2003/07/04 | 285 | 290 | 285 | 290 | 2,000 |
| 2003/07/03 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/07/02 | 299 | 299 | 298 | 298 | 4,000 |
| 2003/07/01 | 280 | 300 | 280 | 299 | 5,000 |
| 2003/06/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/26 | 271 | 275 | 270 | 275 | 10,000 |
| 2003/06/25 | 275 | 275 | 270 | 275 | 4,000 |
| 2003/06/20 | 266 | 266 | 265 | 265 | 2,000 |
| 2003/06/11 | 270 | 270 | 265 | 265 | 2,000 |
| 2003/06/06 | 270 | 270 | 265 | 265 | 3,000 |
| 2003/06/05 | 260 | 265 | 260 | 265 | 13,000 |
| 2003/05/27 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/05/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/07 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/04/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/04/11 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/04/10 | 266 | 266 | 257 | 260 | 10,000 |
| 2003/04/09 | 260 | 265 | 260 | 265 | 5,000 |
| 2003/04/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/25 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/03/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/03/20 | 330 | 337 | 330 | 337 | 3,000 |
| 2003/03/18 | 335 | 335 | 335 | 335 | 4,000 |
| 2003/03/17 | 332 | 335 | 332 | 335 | 3,000 |
| 2003/03/14 | 327 | 332 | 327 | 332 | 4,000 |
| 2003/03/11 | 315 | 320 | 315 | 318 | 6,000 |
| 2003/03/10 | 280 | 318 | 280 | 318 | 6,000 |
| 2003/02/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/02/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/02/25 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/02/13 | 297 | 297 | 297 | 297 | 2,000 |
| 2003/02/12 | 295 | 297 | 295 | 297 | 5,000 |
| 2003/02/05 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/02/03 | 288 | 288 | 288 | 288 | 4,000 |
| 2003/01/27 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/01/24 | 320 | 320 | 290 | 300 | 9,000 |
| 2003/01/23 | 315 | 320 | 315 | 320 | 2,000 |
| 2003/01/21 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/01/14 | 320 | 330 | 310 | 310 | 12,000 |
| 2003/01/10 | 280 | 320 | 280 | 320 | 4,000 |
| 2003/01/09 | 265 | 270 | 260 | 270 | 4,000 |
| 2003/01/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/01/07 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/01/06 | 256 | 260 | 256 | 256 | 4,000 |