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 |
---|---|---|---|---|---|
2005/12/30 | 630 | 631 | 614 | 615 | 11,000 |
2005/12/29 | 640 | 640 | 632 | 634 | 12,000 |
2005/12/28 | 630 | 640 | 630 | 640 | 4,000 |
2005/12/27 | 651 | 651 | 630 | 630 | 26,000 |
2005/12/26 | 649 | 651 | 645 | 650 | 24,000 |
2005/12/22 | 636 | 636 | 629 | 630 | 20,000 |
2005/12/21 | 630 | 630 | 629 | 630 | 18,000 |
2005/12/20 | 620 | 635 | 614 | 630 | 22,000 |
2005/12/19 | 620 | 626 | 620 | 625 | 10,000 |
2005/12/16 | 619 | 620 | 619 | 620 | 2,000 |
2005/12/15 | 624 | 625 | 624 | 624 | 4,000 |
2005/12/14 | 622 | 622 | 619 | 620 | 10,000 |
2005/12/13 | 627 | 628 | 620 | 621 | 15,000 |
2005/12/12 | 623 | 630 | 623 | 628 | 18,000 |
2005/12/09 | 624 | 625 | 616 | 623 | 26,000 |
2005/12/08 | 639 | 640 | 623 | 624 | 27,000 |
2005/12/07 | 609 | 641 | 609 | 640 | 31,000 |
2005/12/06 | 610 | 612 | 609 | 610 | 16,000 |
2005/12/05 | 600 | 613 | 600 | 610 | 16,000 |
2005/12/02 | 595 | 600 | 594 | 600 | 17,000 |
2005/12/01 | 609 | 610 | 589 | 595 | 15,000 |
2005/11/30 | 580 | 685 | 580 | 610 | 90,000 |
2005/11/29 | 569 | 580 | 569 | 580 | 8,000 |
2005/11/28 | 557 | 560 | 553 | 560 | 19,000 |
2005/11/25 | 558 | 559 | 555 | 556 | 9,000 |
2005/11/24 | 559 | 560 | 545 | 550 | 22,000 |
2005/11/22 | 560 | 561 | 559 | 560 | 6,000 |
2005/11/21 | 560 | 561 | 559 | 560 | 23,000 |
2005/11/18 | 586 | 594 | 559 | 560 | 35,000 |
2005/11/17 | 591 | 595 | 578 | 586 | 16,000 |
2005/11/16 | 586 | 596 | 586 | 590 | 16,000 |
2005/11/15 | 585 | 585 | 585 | 585 | 2,000 |
2005/11/14 | 578 | 583 | 577 | 583 | 10,000 |
2005/11/11 | 572 | 579 | 572 | 577 | 8,000 |
2005/11/10 | 570 | 573 | 570 | 573 | 3,000 |
2005/11/09 | 570 | 572 | 570 | 570 | 6,000 |
2005/11/08 | 570 | 572 | 570 | 572 | 5,000 |
2005/11/07 | 572 | 579 | 570 | 570 | 24,000 |
2005/11/04 | 572 | 573 | 570 | 570 | 7,000 |
2005/11/01 | 575 | 580 | 570 | 570 | 26,000 |
2005/10/31 | 570 | 570 | 570 | 570 | 3,000 |
2005/10/28 | 570 | 570 | 566 | 570 | 3,000 |
2005/10/27 | 569 | 580 | 569 | 580 | 3,000 |
2005/10/26 | 570 | 570 | 570 | 570 | 1,000 |
2005/10/24 | 569 | 570 | 569 | 570 | 2,000 |
2005/10/21 | 569 | 570 | 569 | 570 | 2,000 |
2005/10/20 | 565 | 566 | 564 | 565 | 8,000 |
2005/10/19 | 565 | 566 | 565 | 565 | 5,000 |
2005/10/18 | 565 | 565 | 565 | 565 | 1,000 |
2005/10/17 | 570 | 570 | 569 | 569 | 6,000 |
2005/10/14 | 574 | 576 | 570 | 570 | 18,000 |
2005/10/13 | 574 | 574 | 573 | 573 | 3,000 |
2005/10/12 | 578 | 579 | 575 | 575 | 10,000 |
2005/10/11 | 565 | 579 | 565 | 579 | 5,000 |
2005/10/07 | 556 | 565 | 556 | 565 | 7,000 |
2005/10/06 | 557 | 557 | 556 | 556 | 6,000 |
2005/10/05 | 558 | 560 | 556 | 560 | 14,000 |
2005/10/04 | 560 | 560 | 555 | 558 | 23,000 |
2005/10/03 | 555 | 560 | 555 | 560 | 10,000 |
2005/09/30 | 555 | 563 | 555 | 563 | 7,000 |
2005/09/29 | 555 | 555 | 555 | 555 | 5,000 |
2005/09/28 | 560 | 560 | 560 | 560 | 1,000 |
2005/09/27 | 554 | 565 | 554 | 565 | 5,000 |
2005/09/26 | 560 | 562 | 555 | 555 | 6,000 |
2005/09/22 | 570 | 571 | 558 | 558 | 27,000 |
2005/09/21 | 580 | 580 | 570 | 570 | 18,000 |
2005/09/20 | 574 | 596 | 574 | 576 | 31,000 |
2005/09/16 | 545 | 581 | 545 | 570 | 42,000 |
2005/09/15 | 545 | 546 | 544 | 545 | 15,000 |
2005/09/14 | 539 | 541 | 539 | 540 | 6,000 |
2005/09/12 | 542 | 542 | 540 | 540 | 7,000 |
2005/09/09 | 539 | 540 | 539 | 540 | 4,000 |
2005/09/07 | 534 | 545 | 534 | 545 | 3,000 |
2005/09/06 | 548 | 548 | 540 | 540 | 11,000 |
2005/09/05 | 550 | 555 | 548 | 548 | 11,000 |
2005/09/02 | 498 | 545 | 498 | 545 | 40,000 |
2005/09/01 | 495 | 500 | 491 | 495 | 64,000 |
2005/08/31 | 516 | 516 | 490 | 495 | 40,000 |
2005/08/30 | 529 | 530 | 511 | 515 | 54,000 |
2005/08/29 | 530 | 531 | 529 | 529 | 21,000 |
2005/08/26 | 530 | 531 | 530 | 530 | 36,000 |
2005/08/25 | 550 | 550 | 535 | 540 | 97,000 |
2005/08/24 | 581 | 582 | 560 | 560 | 11,000 |
2005/08/22 | 580 | 580 | 580 | 580 | 2,000 |
2005/08/19 | 579 | 580 | 575 | 575 | 5,000 |
2005/08/18 | 586 | 586 | 585 | 585 | 4,000 |
2005/08/17 | 580 | 580 | 580 | 580 | 3,000 |
2005/08/16 | 585 | 585 | 580 | 580 | 2,000 |
2005/08/15 | 580 | 580 | 580 | 580 | 1,000 |
2005/08/12 | 575 | 575 | 575 | 575 | 5,000 |
2005/08/10 | 574 | 575 | 574 | 575 | 2,000 |
2005/08/09 | 567 | 570 | 565 | 570 | 3,000 |
2005/08/08 | 580 | 580 | 554 | 560 | 7,000 |
2005/08/05 | 591 | 591 | 581 | 582 | 5,000 |
2005/08/02 | 594 | 602 | 590 | 590 | 15,000 |
2005/08/01 | 595 | 595 | 595 | 595 | 2,000 |
2005/07/29 | 580 | 600 | 580 | 600 | 2,000 |
2005/07/28 | 589 | 590 | 575 | 575 | 10,000 |
2005/07/27 | 590 | 590 | 590 | 590 | 5,000 |
2005/07/26 | 571 | 575 | 570 | 575 | 13,000 |
2005/07/25 | 571 | 571 | 570 | 570 | 4,000 |
2005/07/21 | 559 | 571 | 545 | 570 | 29,000 |
2005/07/20 | 564 | 564 | 560 | 560 | 3,000 |
2005/07/15 | 560 | 561 | 550 | 554 | 18,000 |
2005/07/14 | 579 | 579 | 554 | 554 | 12,000 |
2005/07/13 | 599 | 600 | 570 | 570 | 10,000 |
2005/07/12 | 603 | 610 | 600 | 600 | 26,000 |
2005/07/11 | 600 | 605 | 599 | 601 | 34,000 |
2005/07/08 | 565 | 610 | 565 | 600 | 45,000 |
2005/07/07 | 551 | 560 | 551 | 560 | 5,000 |
2005/07/06 | 541 | 550 | 540 | 550 | 13,000 |
2005/07/05 | 536 | 540 | 535 | 540 | 4,000 |
2005/07/04 | 542 | 542 | 541 | 541 | 2,000 |
2005/07/01 | 540 | 541 | 535 | 541 | 11,000 |
2005/06/29 | 540 | 550 | 533 | 541 | 8,000 |
2005/06/28 | 550 | 550 | 530 | 530 | 3,000 |
2005/06/27 | 552 | 552 | 552 | 552 | 1,000 |
2005/06/21 | 560 | 560 | 560 | 560 | 1,000 |
2005/06/17 | 569 | 570 | 560 | 561 | 18,000 |
2005/06/16 | 565 | 575 | 565 | 570 | 17,000 |
2005/06/15 | 560 | 560 | 560 | 560 | 2,000 |
2005/06/13 | 560 | 560 | 560 | 560 | 1,000 |
2005/06/10 | 552 | 552 | 552 | 552 | 1,000 |
2005/06/09 | 547 | 547 | 545 | 545 | 2,000 |
2005/06/08 | 545 | 545 | 541 | 544 | 3,000 |
2005/06/07 | 560 | 560 | 560 | 560 | 2,000 |
2005/06/03 | 570 | 572 | 570 | 570 | 5,000 |
2005/06/01 | 560 | 560 | 560 | 560 | 11,000 |
2005/05/31 | 560 | 570 | 558 | 570 | 10,000 |
2005/05/30 | 560 | 560 | 560 | 560 | 8,000 |
2005/05/27 | 560 | 565 | 560 | 565 | 6,000 |
2005/05/25 | 570 | 570 | 549 | 565 | 41,000 |
2005/05/24 | 545 | 571 | 544 | 570 | 26,000 |
2005/05/23 | 550 | 551 | 540 | 544 | 32,000 |
2005/05/20 | 544 | 551 | 539 | 550 | 10,000 |
2005/05/18 | 540 | 540 | 539 | 540 | 6,000 |
2005/05/17 | 539 | 545 | 535 | 540 | 18,000 |
2005/05/16 | 540 | 545 | 540 | 545 | 5,000 |
2005/05/13 | 544 | 545 | 540 | 545 | 8,000 |
2005/05/12 | 550 | 550 | 550 | 550 | 1,000 |
2005/05/11 | 550 | 560 | 535 | 550 | 59,000 |
2005/05/10 | 510 | 560 | 510 | 550 | 44,000 |
2005/05/09 | 500 | 505 | 500 | 505 | 8,000 |
2005/05/06 | 505 | 505 | 500 | 505 | 13,000 |
2005/04/28 | 490 | 500 | 490 | 500 | 7,000 |
2005/04/27 | 500 | 500 | 500 | 500 | 6,000 |
2005/04/25 | 505 | 506 | 494 | 500 | 53,000 |
2005/04/22 | 485 | 515 | 485 | 500 | 24,000 |
2005/04/21 | 475 | 483 | 459 | 483 | 16,000 |
2005/04/20 | 455 | 476 | 455 | 476 | 18,000 |
2005/04/19 | 426 | 450 | 426 | 450 | 8,000 |
2005/04/18 | 464 | 465 | 420 | 421 | 36,000 |
2005/04/15 | 485 | 485 | 465 | 465 | 18,000 |
2005/04/14 | 495 | 495 | 490 | 490 | 3,000 |
2005/04/12 | 501 | 501 | 501 | 501 | 1,000 |
2005/04/11 | 501 | 502 | 501 | 502 | 4,000 |
2005/04/08 | 505 | 505 | 502 | 502 | 2,000 |
2005/04/07 | 507 | 507 | 507 | 507 | 1,000 |
2005/04/06 | 505 | 505 | 505 | 505 | 1,000 |
2005/04/05 | 505 | 505 | 505 | 505 | 1,000 |
2005/04/04 | 510 | 510 | 510 | 510 | 1,000 |
2005/04/01 | 520 | 520 | 500 | 500 | 21,000 |
2005/03/31 | 510 | 520 | 510 | 520 | 4,000 |
2005/03/30 | 515 | 525 | 513 | 516 | 41,000 |
2005/03/29 | 485 | 520 | 482 | 510 | 40,000 |
2005/03/28 | 495 | 495 | 495 | 495 | 1,000 |
2005/03/25 | 490 | 500 | 484 | 500 | 30,000 |
2005/03/24 | 500 | 500 | 480 | 491 | 11,000 |
2005/03/23 | 525 | 525 | 505 | 506 | 19,000 |
2005/03/22 | 520 | 525 | 520 | 521 | 7,000 |
2005/03/18 | 526 | 529 | 513 | 520 | 14,000 |
2005/03/17 | 530 | 531 | 510 | 520 | 15,000 |
2005/03/16 | 499 | 530 | 499 | 520 | 39,000 |
2005/03/15 | 470 | 499 | 470 | 495 | 43,000 |
2005/03/14 | 480 | 480 | 460 | 460 | 9,000 |
2005/03/11 | 485 | 486 | 481 | 482 | 7,000 |
2005/03/10 | 485 | 485 | 485 | 485 | 9,000 |
2005/03/08 | 481 | 481 | 480 | 481 | 5,000 |
2005/03/07 | 480 | 482 | 478 | 480 | 6,000 |
2005/03/04 | 486 | 486 | 480 | 481 | 8,000 |
2005/03/03 | 480 | 490 | 480 | 490 | 2,000 |
2005/03/02 | 480 | 481 | 476 | 476 | 12,000 |
2005/03/01 | 481 | 481 | 480 | 480 | 6,000 |
2005/02/28 | 482 | 485 | 479 | 480 | 11,000 |
2005/02/25 | 475 | 480 | 475 | 480 | 7,000 |
2005/02/24 | 470 | 471 | 470 | 471 | 5,000 |
2005/02/23 | 480 | 480 | 474 | 474 | 8,000 |
2005/02/22 | 481 | 485 | 480 | 480 | 3,000 |
2005/02/21 | 481 | 481 | 481 | 481 | 2,000 |
2005/02/18 | 484 | 485 | 480 | 482 | 12,000 |
2005/02/17 | 480 | 485 | 480 | 485 | 12,000 |
2005/02/16 | 500 | 501 | 485 | 485 | 10,000 |
2005/02/15 | 466 | 520 | 466 | 505 | 112,000 |
2005/02/14 | 455 | 465 | 450 | 465 | 34,000 |
2005/02/10 | 455 | 455 | 455 | 455 | 3,000 |
2005/02/09 | 455 | 455 | 455 | 455 | 1,000 |
2005/02/08 | 450 | 450 | 450 | 450 | 2,000 |
2005/02/07 | 461 | 461 | 440 | 450 | 21,000 |
2005/02/04 | 468 | 470 | 465 | 468 | 12,000 |
2005/02/03 | 460 | 465 | 460 | 461 | 11,000 |
2005/02/02 | 455 | 460 | 455 | 458 | 4,000 |
2005/02/01 | 457 | 460 | 450 | 460 | 18,000 |
2005/01/31 | 450 | 452 | 449 | 450 | 7,000 |
2005/01/28 | 462 | 462 | 460 | 460 | 3,000 |
2005/01/27 | 470 | 470 | 465 | 465 | 4,000 |
2005/01/26 | 466 | 466 | 466 | 466 | 1,000 |
2005/01/25 | 471 | 471 | 461 | 461 | 6,000 |
2005/01/24 | 475 | 476 | 465 | 466 | 9,000 |
2005/01/21 | 470 | 480 | 470 | 480 | 2,000 |
2005/01/20 | 450 | 467 | 450 | 460 | 33,000 |
2005/01/19 | 450 | 450 | 450 | 450 | 1,000 |
2005/01/18 | 450 | 450 | 443 | 446 | 17,000 |
2005/01/14 | 440 | 442 | 440 | 442 | 4,000 |
2005/01/13 | 454 | 455 | 440 | 455 | 18,000 |
2005/01/12 | 454 | 455 | 454 | 455 | 13,000 |
2005/01/11 | 440 | 455 | 440 | 455 | 11,000 |
2005/01/07 | 431 | 435 | 426 | 435 | 9,000 |
2005/01/06 | 430 | 431 | 430 | 430 | 11,000 |
2005/01/05 | 426 | 426 | 426 | 426 | 1,000 |
2005/01/04 | 435 | 435 | 430 | 430 | 3,000 |