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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,363 | 1,400 | 1,358 | 1,400 | 15,600 |
| 2021/12/29 | 1,348 | 1,391 | 1,348 | 1,378 | 23,300 |
| 2021/12/28 | 1,332 | 1,348 | 1,319 | 1,342 | 50,700 |
| 2021/12/27 | 1,375 | 1,378 | 1,332 | 1,332 | 27,900 |
| 2021/12/24 | 1,359 | 1,398 | 1,358 | 1,387 | 40,400 |
| 2021/12/23 | 1,334 | 1,364 | 1,332 | 1,347 | 40,400 |
| 2021/12/22 | 1,310 | 1,338 | 1,305 | 1,313 | 24,100 |
| 2021/12/21 | 1,296 | 1,317 | 1,290 | 1,296 | 18,600 |
| 2021/12/20 | 1,352 | 1,355 | 1,297 | 1,297 | 39,600 |
| 2021/12/17 | 1,370 | 1,380 | 1,355 | 1,367 | 29,000 |
| 2021/12/16 | 1,382 | 1,394 | 1,378 | 1,378 | 24,700 |
| 2021/12/15 | 1,350 | 1,387 | 1,350 | 1,383 | 18,700 |
| 2021/12/14 | 1,388 | 1,388 | 1,355 | 1,369 | 22,800 |
| 2021/12/13 | 1,421 | 1,446 | 1,390 | 1,399 | 43,200 |
| 2021/12/10 | 1,424 | 1,444 | 1,401 | 1,421 | 33,800 |
| 2021/12/09 | 1,490 | 1,490 | 1,433 | 1,436 | 67,100 |
| 2021/12/08 | 1,388 | 1,507 | 1,388 | 1,506 | 148,000 |
| 2021/12/07 | 1,379 | 1,387 | 1,368 | 1,379 | 22,600 |
| 2021/12/06 | 1,347 | 1,359 | 1,330 | 1,357 | 26,600 |
| 2021/12/03 | 1,311 | 1,331 | 1,296 | 1,317 | 16,400 |
| 2021/12/02 | 1,300 | 1,344 | 1,287 | 1,292 | 24,700 |
| 2021/12/01 | 1,308 | 1,339 | 1,276 | 1,323 | 41,900 |
| 2021/11/30 | 1,350 | 1,364 | 1,306 | 1,306 | 25,400 |
| 2021/11/29 | 1,350 | 1,368 | 1,320 | 1,348 | 75,900 |
| 2021/11/26 | 1,391 | 1,400 | 1,350 | 1,374 | 57,400 |
| 2021/11/25 | 1,423 | 1,424 | 1,392 | 1,394 | 25,100 |
| 2021/11/24 | 1,465 | 1,465 | 1,411 | 1,412 | 27,700 |
| 2021/11/22 | 1,443 | 1,458 | 1,431 | 1,455 | 14,800 |
| 2021/11/19 | 1,433 | 1,447 | 1,423 | 1,441 | 16,600 |
| 2021/11/18 | 1,450 | 1,450 | 1,416 | 1,440 | 31,600 |
| 2021/11/17 | 1,465 | 1,476 | 1,442 | 1,442 | 21,000 |
| 2021/11/16 | 1,476 | 1,480 | 1,464 | 1,470 | 18,500 |
| 2021/11/15 | 1,476 | 1,498 | 1,468 | 1,470 | 13,700 |
| 2021/11/12 | 1,452 | 1,471 | 1,452 | 1,465 | 9,200 |
| 2021/11/11 | 1,461 | 1,467 | 1,450 | 1,457 | 14,700 |
| 2021/11/10 | 1,472 | 1,482 | 1,462 | 1,463 | 14,900 |
| 2021/11/09 | 1,477 | 1,490 | 1,463 | 1,480 | 14,700 |
| 2021/11/08 | 1,513 | 1,513 | 1,465 | 1,477 | 19,400 |
| 2021/11/05 | 1,501 | 1,501 | 1,461 | 1,499 | 26,800 |
| 2021/11/04 | 1,505 | 1,519 | 1,489 | 1,501 | 31,700 |
| 2021/11/02 | 1,499 | 1,507 | 1,481 | 1,496 | 18,000 |
| 2021/11/01 | 1,462 | 1,497 | 1,462 | 1,491 | 22,000 |
| 2021/10/29 | 1,497 | 1,497 | 1,456 | 1,458 | 33,800 |
| 2021/10/28 | 1,449 | 1,499 | 1,438 | 1,497 | 33,600 |
| 2021/10/27 | 1,440 | 1,451 | 1,429 | 1,449 | 20,900 |
| 2021/10/26 | 1,425 | 1,459 | 1,420 | 1,439 | 30,800 |
| 2021/10/25 | 1,399 | 1,424 | 1,391 | 1,411 | 61,200 |
| 2021/10/22 | 1,452 | 1,480 | 1,445 | 1,470 | 17,600 |
| 2021/10/21 | 1,491 | 1,500 | 1,463 | 1,466 | 21,100 |
| 2021/10/20 | 1,511 | 1,514 | 1,491 | 1,494 | 22,900 |
| 2021/10/19 | 1,513 | 1,523 | 1,506 | 1,510 | 8,300 |
| 2021/10/18 | 1,500 | 1,520 | 1,486 | 1,520 | 29,000 |
| 2021/10/15 | 1,465 | 1,507 | 1,460 | 1,501 | 45,000 |
| 2021/10/14 | 1,446 | 1,464 | 1,433 | 1,440 | 28,500 |
| 2021/10/13 | 1,451 | 1,452 | 1,436 | 1,440 | 26,100 |
| 2021/10/12 | 1,479 | 1,485 | 1,451 | 1,462 | 13,000 |
| 2021/10/11 | 1,480 | 1,487 | 1,461 | 1,475 | 23,800 |
| 2021/10/08 | 1,471 | 1,483 | 1,459 | 1,467 | 26,700 |
| 2021/10/07 | 1,468 | 1,477 | 1,443 | 1,443 | 43,700 |
| 2021/10/06 | 1,498 | 1,514 | 1,452 | 1,462 | 71,600 |
| 2021/10/05 | 1,504 | 1,522 | 1,467 | 1,495 | 69,300 |
| 2021/10/04 | 1,554 | 1,562 | 1,509 | 1,516 | 57,000 |
| 2021/10/01 | 1,545 | 1,545 | 1,510 | 1,524 | 47,000 |
| 2021/09/30 | 1,570 | 1,570 | 1,533 | 1,545 | 37,900 |
| 2021/09/29 | 1,521 | 1,558 | 1,511 | 1,555 | 58,300 |
| 2021/09/28 | 1,545 | 1,554 | 1,525 | 1,544 | 39,100 |
| 2021/09/27 | 1,541 | 1,554 | 1,526 | 1,540 | 68,000 |
| 2021/09/24 | 1,547 | 1,577 | 1,535 | 1,572 | 55,800 |
| 2021/09/22 | 1,530 | 1,538 | 1,505 | 1,512 | 80,000 |
| 2021/09/21 | 1,556 | 1,558 | 1,529 | 1,541 | 77,400 |
| 2021/09/17 | 1,580 | 1,597 | 1,571 | 1,593 | 48,900 |
| 2021/09/16 | 1,624 | 1,625 | 1,562 | 1,582 | 79,000 |
| 2021/09/15 | 1,656 | 1,656 | 1,615 | 1,620 | 62,800 |
| 2021/09/14 | 1,660 | 1,676 | 1,639 | 1,676 | 52,300 |
| 2021/09/13 | 1,639 | 1,662 | 1,615 | 1,660 | 34,000 |
| 2021/09/10 | 1,622 | 1,645 | 1,618 | 1,641 | 39,300 |
| 2021/09/09 | 1,650 | 1,650 | 1,618 | 1,631 | 39,800 |
| 2021/09/08 | 1,643 | 1,666 | 1,630 | 1,660 | 31,100 |
| 2021/09/07 | 1,696 | 1,696 | 1,644 | 1,644 | 41,800 |
| 2021/09/06 | 1,716 | 1,716 | 1,666 | 1,675 | 51,700 |
| 2021/09/03 | 1,595 | 1,637 | 1,595 | 1,622 | 33,700 |
| 2021/09/02 | 1,630 | 1,640 | 1,606 | 1,606 | 25,000 |
| 2021/09/01 | 1,640 | 1,647 | 1,616 | 1,637 | 24,800 |
| 2021/08/31 | 1,650 | 1,650 | 1,632 | 1,636 | 8,000 |
| 2021/08/30 | 1,622 | 1,650 | 1,622 | 1,643 | 11,700 |
| 2021/08/27 | 1,600 | 1,627 | 1,578 | 1,620 | 20,300 |
| 2021/08/26 | 1,597 | 1,614 | 1,589 | 1,601 | 11,600 |
| 2021/08/25 | 1,576 | 1,610 | 1,576 | 1,597 | 17,000 |
| 2021/08/24 | 1,606 | 1,618 | 1,559 | 1,575 | 41,900 |
| 2021/08/23 | 1,586 | 1,601 | 1,576 | 1,593 | 12,800 |
| 2021/08/20 | 1,612 | 1,616 | 1,571 | 1,571 | 31,800 |
| 2021/08/19 | 1,623 | 1,646 | 1,612 | 1,612 | 19,200 |
| 2021/08/18 | 1,641 | 1,656 | 1,604 | 1,648 | 27,000 |
| 2021/08/17 | 1,696 | 1,696 | 1,641 | 1,641 | 38,100 |
| 2021/08/16 | 1,701 | 1,705 | 1,658 | 1,695 | 37,000 |
| 2021/08/13 | 1,759 | 1,759 | 1,710 | 1,716 | 27,600 |
| 2021/08/12 | 1,812 | 1,812 | 1,756 | 1,759 | 51,200 |
| 2021/08/11 | 1,726 | 1,789 | 1,697 | 1,772 | 69,700 |
| 2021/08/10 | 1,692 | 1,708 | 1,683 | 1,701 | 16,900 |
| 2021/08/06 | 1,665 | 1,686 | 1,665 | 1,686 | 13,600 |
| 2021/08/05 | 1,663 | 1,686 | 1,663 | 1,664 | 12,800 |
| 2021/08/04 | 1,688 | 1,698 | 1,656 | 1,671 | 37,500 |
| 2021/08/03 | 1,700 | 1,717 | 1,681 | 1,687 | 39,800 |
| 2021/08/02 | 1,715 | 1,721 | 1,676 | 1,717 | 48,800 |
| 2021/07/30 | 1,772 | 1,795 | 1,722 | 1,735 | 49,600 |
| 2021/07/29 | 1,840 | 1,843 | 1,814 | 1,824 | 12,000 |
| 2021/07/28 | 1,807 | 1,849 | 1,805 | 1,840 | 23,700 |
| 2021/07/27 | 1,824 | 1,824 | 1,802 | 1,804 | 8,500 |
| 2021/07/26 | 1,802 | 1,818 | 1,792 | 1,807 | 18,600 |
| 2021/07/21 | 1,782 | 1,809 | 1,773 | 1,780 | 17,300 |
| 2021/07/20 | 1,787 | 1,794 | 1,773 | 1,782 | 17,300 |
| 2021/07/19 | 1,840 | 1,840 | 1,802 | 1,811 | 16,000 |
| 2021/07/16 | 1,825 | 1,861 | 1,813 | 1,858 | 10,400 |
| 2021/07/15 | 1,861 | 1,861 | 1,837 | 1,837 | 15,700 |
| 2021/07/14 | 1,835 | 1,866 | 1,821 | 1,857 | 13,800 |
| 2021/07/13 | 1,846 | 1,851 | 1,836 | 1,846 | 9,400 |
| 2021/07/12 | 1,840 | 1,840 | 1,818 | 1,836 | 19,200 |
| 2021/07/09 | 1,780 | 1,828 | 1,762 | 1,823 | 30,300 |
| 2021/07/08 | 1,851 | 1,851 | 1,801 | 1,805 | 21,700 |
| 2021/07/07 | 1,894 | 1,895 | 1,845 | 1,848 | 31,300 |
| 2021/07/06 | 1,934 | 1,934 | 1,891 | 1,903 | 21,100 |
| 2021/07/05 | 1,920 | 1,974 | 1,920 | 1,942 | 23,500 |
| 2021/07/02 | 1,912 | 1,919 | 1,898 | 1,903 | 17,200 |
| 2021/07/01 | 1,944 | 1,944 | 1,889 | 1,903 | 22,800 |
| 2021/06/30 | 1,930 | 1,951 | 1,909 | 1,923 | 21,500 |
| 2021/06/29 | 1,905 | 1,926 | 1,889 | 1,904 | 15,100 |
| 2021/06/28 | 1,919 | 1,919 | 1,879 | 1,886 | 21,400 |
| 2021/06/25 | 1,861 | 1,899 | 1,861 | 1,872 | 20,900 |
| 2021/06/24 | 1,855 | 1,866 | 1,840 | 1,859 | 13,000 |
| 2021/06/23 | 1,845 | 1,861 | 1,842 | 1,852 | 11,300 |
| 2021/06/22 | 1,847 | 1,860 | 1,843 | 1,845 | 11,500 |
| 2021/06/21 | 1,840 | 1,864 | 1,814 | 1,826 | 31,800 |
| 2021/06/18 | 1,946 | 1,966 | 1,892 | 1,893 | 30,800 |
| 2021/06/17 | 1,895 | 1,949 | 1,869 | 1,941 | 40,000 |
| 2021/06/16 | 1,923 | 1,930 | 1,896 | 1,911 | 17,900 |
| 2021/06/15 | 1,916 | 1,940 | 1,916 | 1,929 | 10,800 |
| 2021/06/14 | 1,945 | 1,945 | 1,896 | 1,922 | 26,300 |
| 2021/06/11 | 1,968 | 1,968 | 1,915 | 1,915 | 40,800 |
| 2021/06/10 | 1,900 | 2,000 | 1,897 | 1,968 | 136,800 |
| 2021/06/09 | 1,845 | 1,876 | 1,840 | 1,864 | 20,800 |
| 2021/06/08 | 1,840 | 1,856 | 1,827 | 1,835 | 25,000 |
| 2021/06/07 | 1,849 | 1,860 | 1,791 | 1,835 | 31,000 |
| 2021/06/04 | 1,768 | 1,810 | 1,766 | 1,810 | 18,300 |
| 2021/06/03 | 1,767 | 1,800 | 1,767 | 1,767 | 15,300 |
| 2021/06/02 | 1,781 | 1,790 | 1,763 | 1,773 | 18,900 |
| 2021/06/01 | 1,830 | 1,830 | 1,771 | 1,781 | 20,000 |
| 2021/05/31 | 1,768 | 1,773 | 1,753 | 1,760 | 13,400 |
| 2021/05/28 | 1,795 | 1,826 | 1,765 | 1,767 | 61,900 |
| 2021/05/27 | 1,732 | 1,741 | 1,724 | 1,731 | 14,000 |
| 2021/05/26 | 1,761 | 1,761 | 1,727 | 1,730 | 14,500 |
| 2021/05/25 | 1,772 | 1,772 | 1,739 | 1,741 | 10,900 |
| 2021/05/24 | 1,745 | 1,753 | 1,720 | 1,733 | 18,800 |
| 2021/05/21 | 1,785 | 1,785 | 1,739 | 1,745 | 17,400 |
| 2021/05/20 | 1,716 | 1,785 | 1,716 | 1,765 | 26,200 |
| 2021/05/19 | 1,723 | 1,756 | 1,701 | 1,716 | 18,600 |
| 2021/05/18 | 1,700 | 1,771 | 1,674 | 1,720 | 40,800 |
| 2021/05/17 | 1,740 | 1,775 | 1,671 | 1,698 | 57,500 |
| 2021/05/14 | 1,750 | 1,775 | 1,730 | 1,751 | 60,900 |
| 2021/05/13 | 1,785 | 1,873 | 1,755 | 1,775 | 79,500 |
| 2021/05/12 | 1,828 | 1,850 | 1,781 | 1,802 | 53,400 |
| 2021/05/11 | 1,880 | 1,880 | 1,840 | 1,842 | 21,700 |
| 2021/05/10 | 1,905 | 1,907 | 1,880 | 1,885 | 18,800 |
| 2021/05/07 | 1,892 | 1,916 | 1,880 | 1,905 | 23,600 |
| 2021/05/06 | 1,905 | 1,907 | 1,885 | 1,889 | 24,200 |
| 2021/04/30 | 1,863 | 1,874 | 1,846 | 1,850 | 23,400 |
| 2021/04/28 | 1,885 | 1,885 | 1,865 | 1,865 | 23,800 |
| 2021/04/27 | 1,908 | 1,908 | 1,886 | 1,886 | 11,300 |
| 2021/04/26 | 1,910 | 1,910 | 1,880 | 1,890 | 23,300 |
| 2021/04/23 | 1,865 | 1,940 | 1,852 | 1,902 | 54,400 |
| 2021/04/22 | 1,915 | 1,916 | 1,868 | 1,881 | 44,300 |
| 2021/04/21 | 1,950 | 1,968 | 1,883 | 1,899 | 102,100 |
| 2021/04/20 | 1,997 | 2,004 | 1,975 | 1,990 | 20,200 |
| 2021/04/19 | 2,009 | 2,045 | 2,002 | 2,030 | 36,000 |
| 2021/04/16 | 2,001 | 2,001 | 1,980 | 1,990 | 13,300 |
| 2021/04/15 | 1,973 | 2,028 | 1,967 | 1,987 | 24,400 |
| 2021/04/14 | 1,985 | 1,993 | 1,952 | 1,974 | 21,000 |
| 2021/04/13 | 1,962 | 1,998 | 1,962 | 1,985 | 15,900 |
| 2021/04/12 | 1,999 | 2,004 | 1,967 | 1,974 | 19,200 |
| 2021/04/09 | 1,990 | 2,015 | 1,979 | 2,008 | 21,200 |
| 2021/04/08 | 2,010 | 2,010 | 1,969 | 1,985 | 20,900 |
| 2021/04/07 | 2,012 | 2,031 | 1,985 | 2,011 | 21,700 |
| 2021/04/06 | 2,065 | 2,065 | 2,007 | 2,015 | 24,300 |
| 2021/04/05 | 2,035 | 2,075 | 2,030 | 2,061 | 29,500 |
| 2021/04/02 | 2,014 | 2,064 | 1,994 | 2,038 | 40,300 |
| 2021/04/01 | 2,034 | 2,034 | 1,988 | 1,988 | 35,800 |
| 2021/03/31 | 2,032 | 2,044 | 2,008 | 2,034 | 18,600 |
| 2021/03/30 | 1,971 | 2,037 | 1,971 | 2,037 | 28,000 |
| 2021/03/29 | 2,090 | 2,090 | 1,965 | 1,976 | 67,400 |
| 2021/03/26 | 2,005 | 2,062 | 2,005 | 2,040 | 35,600 |
| 2021/03/25 | 1,990 | 2,044 | 1,982 | 2,032 | 47,400 |
| 2021/03/24 | 2,055 | 2,055 | 1,980 | 1,996 | 56,900 |
| 2021/03/23 | 2,123 | 2,129 | 2,055 | 2,078 | 36,300 |
| 2021/03/22 | 2,100 | 2,140 | 2,089 | 2,102 | 29,900 |
| 2021/03/19 | 2,033 | 2,097 | 2,015 | 2,097 | 45,300 |
| 2021/03/18 | 2,072 | 2,077 | 2,024 | 2,064 | 33,900 |
| 2021/03/17 | 2,045 | 2,120 | 2,041 | 2,071 | 41,700 |
| 2021/03/16 | 2,023 | 2,073 | 2,019 | 2,070 | 33,800 |
| 2021/03/15 | 2,040 | 2,066 | 2,006 | 2,014 | 27,900 |
| 2021/03/12 | 2,024 | 2,062 | 2,005 | 2,036 | 39,600 |
| 2021/03/11 | 1,961 | 2,035 | 1,947 | 2,032 | 70,200 |
| 2021/03/10 | 1,969 | 1,974 | 1,930 | 1,960 | 29,700 |
| 2021/03/09 | 1,947 | 1,970 | 1,911 | 1,957 | 46,700 |
| 2021/03/08 | 1,930 | 1,985 | 1,891 | 1,947 | 89,900 |
| 2021/03/05 | 1,935 | 1,941 | 1,847 | 1,893 | 121,500 |
| 2021/03/04 | 1,901 | 2,050 | 1,893 | 1,954 | 231,900 |
| 2021/03/03 | 1,999 | 2,035 | 1,875 | 1,920 | 317,900 |
| 2021/03/02 | 1,875 | 1,875 | 1,820 | 1,831 | 23,200 |
| 2021/03/01 | 1,823 | 1,854 | 1,810 | 1,839 | 29,400 |
| 2021/02/26 | 1,830 | 1,850 | 1,809 | 1,810 | 71,000 |
| 2021/02/25 | 1,880 | 1,896 | 1,868 | 1,870 | 24,600 |
| 2021/02/24 | 1,920 | 1,920 | 1,859 | 1,868 | 49,400 |
| 2021/02/22 | 1,882 | 1,926 | 1,878 | 1,911 | 66,100 |
| 2021/02/19 | 1,900 | 1,920 | 1,890 | 1,904 | 27,000 |
| 2021/02/18 | 1,998 | 1,998 | 1,912 | 1,912 | 52,600 |
| 2021/02/17 | 1,921 | 1,982 | 1,921 | 1,979 | 46,000 |
| 2021/02/16 | 1,970 | 1,995 | 1,933 | 1,933 | 64,300 |
| 2021/02/15 | 2,010 | 2,030 | 1,966 | 1,970 | 56,200 |
| 2021/02/12 | 1,999 | 2,000 | 1,970 | 1,989 | 36,000 |
| 2021/02/10 | 2,013 | 2,027 | 2,000 | 2,003 | 27,800 |
| 2021/02/09 | 2,005 | 2,017 | 1,967 | 2,011 | 64,700 |
| 2021/02/08 | 2,016 | 2,058 | 1,997 | 2,006 | 73,200 |
| 2021/02/05 | 1,996 | 2,005 | 1,971 | 1,979 | 19,500 |
| 2021/02/04 | 1,988 | 1,993 | 1,961 | 1,971 | 18,500 |
| 2021/02/03 | 2,024 | 2,024 | 1,959 | 1,964 | 50,400 |
| 2021/02/02 | 1,946 | 1,993 | 1,930 | 1,988 | 28,000 |
| 2021/02/01 | 1,928 | 1,980 | 1,888 | 1,952 | 76,500 |
| 2021/01/29 | 2,039 | 2,051 | 1,910 | 1,929 | 170,500 |
| 2021/01/28 | 2,050 | 2,100 | 2,037 | 2,050 | 72,700 |
| 2021/01/27 | 2,120 | 2,145 | 2,096 | 2,096 | 36,500 |
| 2021/01/26 | 2,160 | 2,160 | 2,103 | 2,120 | 80,700 |
| 2021/01/25 | 2,249 | 2,249 | 2,155 | 2,177 | 64,300 |
| 2021/01/22 | 2,180 | 2,220 | 2,153 | 2,211 | 47,000 |
| 2021/01/21 | 2,225 | 2,225 | 2,175 | 2,193 | 52,700 |
| 2021/01/20 | 2,241 | 2,242 | 2,167 | 2,204 | 55,500 |
| 2021/01/19 | 2,184 | 2,188 | 2,150 | 2,170 | 34,100 |
| 2021/01/18 | 2,133 | 2,183 | 2,108 | 2,173 | 38,800 |
| 2021/01/15 | 2,190 | 2,208 | 2,148 | 2,173 | 78,000 |
| 2021/01/14 | 2,286 | 2,290 | 2,191 | 2,231 | 102,300 |
| 2021/01/13 | 2,291 | 2,295 | 2,245 | 2,290 | 60,800 |
| 2021/01/12 | 2,314 | 2,345 | 2,259 | 2,275 | 130,900 |
| 2021/01/08 | 2,150 | 2,240 | 2,125 | 2,224 | 159,200 |
| 2021/01/07 | 2,101 | 2,165 | 2,095 | 2,127 | 92,300 |
| 2021/01/06 | 2,126 | 2,126 | 2,050 | 2,059 | 54,700 |
| 2021/01/05 | 2,082 | 2,128 | 2,055 | 2,104 | 54,700 |
| 2021/01/04 | 2,175 | 2,175 | 2,066 | 2,103 | 50,800 |