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 |
|---|---|---|---|---|---|
| 2008/12/30 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/12/25 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/12/24 | 340 | 340 | 325 | 325 | 2,000 |
| 2008/12/22 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/12/19 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/12/17 | 350 | 350 | 338 | 338 | 3,000 |
| 2008/12/16 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/12/10 | 393 | 393 | 393 | 393 | 3,000 |
| 2008/12/08 | 394 | 394 | 394 | 394 | 8,000 |
| 2008/12/03 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/12/02 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/11/26 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/11/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/11/10 | 375 | 375 | 375 | 375 | 4,000 |
| 2008/11/06 | 375 | 375 | 375 | 375 | 3,000 |
| 2008/11/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/10/30 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/10/29 | 340 | 350 | 340 | 350 | 3,000 |
| 2008/10/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/10/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/10/24 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/10/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/10/21 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/10/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/10/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/10/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/10 | 359 | 359 | 359 | 359 | 3,000 |
| 2008/10/09 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/10/06 | 390 | 400 | 390 | 400 | 3,000 |
| 2008/10/02 | 410 | 419 | 410 | 419 | 2,000 |
| 2008/09/30 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/09/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/25 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/09/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/09/19 | 401 | 401 | 401 | 401 | 3,000 |
| 2008/09/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/09/10 | 445 | 445 | 445 | 445 | 3,000 |
| 2008/09/03 | 440 | 445 | 440 | 445 | 3,000 |
| 2008/09/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/08/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/08/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/08/19 | 416 | 416 | 415 | 415 | 7,000 |
| 2008/08/18 | 415 | 415 | 415 | 415 | 6,000 |
| 2008/08/15 | 432 | 432 | 425 | 425 | 5,000 |
| 2008/08/14 | 449 | 449 | 449 | 449 | 2,000 |
| 2008/08/13 | 464 | 464 | 454 | 454 | 4,000 |
| 2008/08/12 | 464 | 464 | 464 | 464 | 1,000 |
| 2008/08/11 | 456 | 456 | 456 | 456 | 1,000 |
| 2008/08/07 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/08/05 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/08/01 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/07/31 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/07/29 | 468 | 468 | 455 | 455 | 6,000 |
| 2008/07/28 | 481 | 481 | 481 | 481 | 2,000 |
| 2008/07/25 | 470 | 470 | 450 | 450 | 5,000 |
| 2008/07/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/07/23 | 464 | 470 | 464 | 470 | 3,000 |
| 2008/07/22 | 494 | 494 | 494 | 494 | 1,000 |
| 2008/07/10 | 499 | 499 | 499 | 499 | 2,000 |
| 2008/07/09 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/07/08 | 485 | 485 | 485 | 485 | 3,000 |
| 2008/07/07 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/07/04 | 490 | 490 | 485 | 485 | 13,000 |
| 2008/07/03 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/07/02 | 485 | 485 | 485 | 485 | 6,000 |
| 2008/07/01 | 480 | 490 | 480 | 485 | 14,000 |
| 2008/06/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/06/27 | 475 | 475 | 475 | 475 | 4,000 |
| 2008/06/26 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/06/25 | 465 | 465 | 465 | 465 | 2,000 |
| 2008/06/24 | 471 | 480 | 465 | 465 | 8,000 |
| 2008/06/23 | 455 | 468 | 455 | 468 | 11,000 |
| 2008/06/20 | 450 | 455 | 450 | 455 | 2,000 |
| 2008/06/19 | 440 | 445 | 440 | 445 | 8,000 |
| 2008/06/18 | 451 | 456 | 445 | 445 | 7,000 |
| 2008/06/17 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/06/16 | 455 | 460 | 455 | 460 | 11,000 |
| 2008/06/12 | 460 | 475 | 456 | 475 | 9,000 |
| 2008/06/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/06/10 | 475 | 475 | 475 | 475 | 2,000 |
| 2008/06/06 | 475 | 475 | 475 | 475 | 3,000 |
| 2008/06/05 | 477 | 477 | 475 | 475 | 2,000 |
| 2008/06/04 | 476 | 476 | 475 | 475 | 3,000 |
| 2008/06/03 | 476 | 476 | 475 | 475 | 3,000 |
| 2008/06/02 | 480 | 480 | 475 | 475 | 5,000 |
| 2008/05/28 | 475 | 475 | 475 | 475 | 2,000 |
| 2008/05/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/05/23 | 460 | 470 | 460 | 470 | 2,000 |
| 2008/05/21 | 441 | 441 | 441 | 441 | 1,000 |
| 2008/05/19 | 441 | 441 | 441 | 441 | 2,000 |
| 2008/05/16 | 449 | 450 | 441 | 441 | 5,000 |
| 2008/05/15 | 440 | 445 | 440 | 440 | 7,000 |
| 2008/05/14 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/05/13 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/05/12 | 411 | 411 | 410 | 410 | 2,000 |
| 2008/05/09 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/05/08 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/05/07 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/05/02 | 410 | 410 | 410 | 410 | 3,000 |
| 2008/05/01 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/04/30 | 410 | 410 | 405 | 405 | 2,000 |
| 2008/04/28 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/04/25 | 408 | 408 | 408 | 408 | 2,000 |
| 2008/04/22 | 409 | 409 | 408 | 408 | 2,000 |
| 2008/04/15 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/04/14 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/04/11 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/04/10 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/04/09 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/04/03 | 402 | 402 | 401 | 401 | 2,000 |
| 2008/04/01 | 430 | 437 | 430 | 437 | 3,000 |
| 2008/03/27 | 427 | 427 | 427 | 427 | 1,000 |
| 2008/03/25 | 435 | 439 | 435 | 439 | 3,000 |
| 2008/03/24 | 430 | 430 | 430 | 430 | 5,000 |
| 2008/03/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/03/11 | 400 | 400 | 399 | 400 | 7,000 |
| 2008/03/07 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/03/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/03/03 | 428 | 434 | 428 | 434 | 4,000 |
| 2008/02/26 | 424 | 425 | 424 | 425 | 4,000 |
| 2008/02/22 | 425 | 425 | 421 | 425 | 6,000 |
| 2008/02/19 | 424 | 425 | 424 | 425 | 2,000 |
| 2008/02/18 | 420 | 426 | 420 | 425 | 3,000 |
| 2008/02/15 | 426 | 426 | 425 | 425 | 3,000 |
| 2008/02/14 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/02/12 | 424 | 425 | 424 | 425 | 5,000 |
| 2008/02/08 | 426 | 426 | 425 | 425 | 3,000 |
| 2008/02/04 | 420 | 425 | 420 | 425 | 5,000 |
| 2008/02/01 | 420 | 420 | 420 | 420 | 12,000 |
| 2008/01/31 | 420 | 420 | 419 | 419 | 5,000 |
| 2008/01/30 | 420 | 420 | 420 | 420 | 7,000 |
| 2008/01/28 | 413 | 414 | 413 | 414 | 6,000 |
| 2008/01/25 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/01/22 | 372 | 380 | 372 | 380 | 2,000 |
| 2008/01/21 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/01/17 | 392 | 392 | 390 | 390 | 8,000 |
| 2008/01/16 | 419 | 419 | 388 | 390 | 8,000 |
| 2008/01/11 | 433 | 435 | 433 | 433 | 8,000 |
| 2008/01/10 | 433 | 433 | 433 | 433 | 2,000 |
| 2008/01/09 | 432 | 432 | 430 | 430 | 2,000 |
| 2008/01/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/01/04 | 465 | 466 | 465 | 466 | 4,000 |