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 |
|---|---|---|---|---|---|
| 2022/12/30 | 894 | 896 | 868 | 882 | 20,600 |
| 2022/12/29 | 870 | 890 | 870 | 890 | 7,500 |
| 2022/12/28 | 856 | 879 | 853 | 879 | 32,800 |
| 2022/12/27 | 856 | 864 | 852 | 862 | 42,500 |
| 2022/12/26 | 867 | 874 | 857 | 857 | 32,200 |
| 2022/12/23 | 886 | 886 | 864 | 877 | 23,700 |
| 2022/12/22 | 898 | 900 | 882 | 883 | 18,100 |
| 2022/12/21 | 896 | 900 | 888 | 900 | 25,000 |
| 2022/12/20 | 928 | 932 | 893 | 905 | 36,300 |
| 2022/12/19 | 945 | 945 | 930 | 931 | 19,700 |
| 2022/12/16 | 944 | 958 | 937 | 948 | 30,200 |
| 2022/12/15 | 960 | 974 | 957 | 958 | 10,700 |
| 2022/12/14 | 952 | 998 | 949 | 972 | 30,600 |
| 2022/12/13 | 952 | 961 | 946 | 952 | 8,900 |
| 2022/12/12 | 966 | 966 | 954 | 956 | 21,800 |
| 2022/12/09 | 952 | 952 | 942 | 951 | 6,200 |
| 2022/12/08 | 963 | 965 | 945 | 952 | 21,300 |
| 2022/12/07 | 975 | 975 | 965 | 970 | 7,900 |
| 2022/12/06 | 988 | 988 | 975 | 975 | 5,100 |
| 2022/12/05 | 1,009 | 1,009 | 977 | 988 | 9,100 |
| 2022/12/02 | 986 | 993 | 975 | 979 | 11,700 |
| 2022/12/01 | 1,023 | 1,023 | 986 | 990 | 12,200 |
| 2022/11/30 | 1,015 | 1,015 | 997 | 1,000 | 6,800 |
| 2022/11/29 | 991 | 1,010 | 981 | 1,003 | 14,300 |
| 2022/11/28 | 982 | 992 | 982 | 991 | 10,400 |
| 2022/11/25 | 996 | 996 | 979 | 981 | 5,800 |
| 2022/11/24 | 1,000 | 1,002 | 977 | 987 | 20,600 |
| 2022/11/22 | 991 | 999 | 991 | 994 | 5,800 |
| 2022/11/21 | 996 | 997 | 983 | 990 | 4,900 |
| 2022/11/18 | 1,000 | 1,012 | 990 | 996 | 11,200 |
| 2022/11/17 | 964 | 998 | 964 | 998 | 13,300 |
| 2022/11/16 | 960 | 964 | 956 | 964 | 9,500 |
| 2022/11/15 | 937 | 956 | 936 | 956 | 15,900 |
| 2022/11/14 | 930 | 943 | 930 | 941 | 5,800 |
| 2022/11/11 | 935 | 939 | 925 | 936 | 19,500 |
| 2022/11/10 | 930 | 934 | 924 | 934 | 9,000 |
| 2022/11/09 | 936 | 938 | 930 | 934 | 6,600 |
| 2022/11/08 | 934 | 939 | 934 | 936 | 5,200 |
| 2022/11/07 | 943 | 943 | 935 | 936 | 4,000 |
| 2022/11/04 | 931 | 941 | 931 | 939 | 5,600 |
| 2022/11/02 | 951 | 951 | 946 | 946 | 36,800 |
| 2022/11/01 | 949 | 952 | 945 | 946 | 6,500 |
| 2022/10/31 | 956 | 959 | 940 | 948 | 23,400 |
| 2022/10/28 | 970 | 970 | 947 | 965 | 12,700 |
| 2022/10/27 | 942 | 962 | 942 | 955 | 24,600 |
| 2022/10/26 | 939 | 957 | 933 | 942 | 15,800 |
| 2022/10/25 | 936 | 947 | 930 | 936 | 43,600 |
| 2022/10/24 | 947 | 948 | 936 | 936 | 7,100 |
| 2022/10/21 | 939 | 946 | 932 | 935 | 9,000 |
| 2022/10/20 | 947 | 956 | 936 | 944 | 10,800 |
| 2022/10/19 | 956 | 970 | 953 | 961 | 9,200 |
| 2022/10/18 | 941 | 945 | 936 | 941 | 10,800 |
| 2022/10/17 | 933 | 945 | 918 | 945 | 13,700 |
| 2022/10/14 | 948 | 948 | 933 | 934 | 20,600 |
| 2022/10/13 | 959 | 959 | 928 | 933 | 21,900 |
| 2022/10/12 | 997 | 997 | 941 | 952 | 49,500 |
| 2022/10/11 | 1,002 | 1,003 | 981 | 982 | 29,400 |
| 2022/10/07 | 1,000 | 1,019 | 1,000 | 1,002 | 29,700 |
| 2022/10/06 | 1,017 | 1,033 | 1,017 | 1,026 | 9,200 |
| 2022/10/05 | 1,022 | 1,038 | 1,014 | 1,020 | 16,000 |
| 2022/10/04 | 983 | 1,007 | 983 | 1,001 | 17,500 |
| 2022/10/03 | 985 | 989 | 969 | 979 | 15,300 |
| 2022/09/30 | 1,001 | 1,020 | 984 | 985 | 33,000 |
| 2022/09/29 | 1,018 | 1,028 | 999 | 1,020 | 17,300 |
| 2022/09/28 | 1,022 | 1,039 | 1,013 | 1,022 | 9,800 |
| 2022/09/27 | 1,028 | 1,035 | 1,023 | 1,032 | 12,400 |
| 2022/09/26 | 1,045 | 1,045 | 1,016 | 1,035 | 18,100 |
| 2022/09/22 | 1,047 | 1,073 | 1,047 | 1,057 | 4,400 |
| 2022/09/21 | 1,034 | 1,067 | 1,031 | 1,067 | 16,000 |
| 2022/09/20 | 1,056 | 1,056 | 1,033 | 1,041 | 12,000 |
| 2022/09/16 | 1,078 | 1,082 | 1,054 | 1,057 | 22,700 |
| 2022/09/15 | 1,097 | 1,097 | 1,085 | 1,092 | 3,000 |
| 2022/09/14 | 1,099 | 1,102 | 1,080 | 1,097 | 7,400 |
| 2022/09/13 | 1,111 | 1,116 | 1,095 | 1,108 | 6,400 |
| 2022/09/12 | 1,131 | 1,131 | 1,107 | 1,113 | 6,100 |
| 2022/09/09 | 1,079 | 1,106 | 1,072 | 1,106 | 6,500 |
| 2022/09/08 | 1,074 | 1,086 | 1,072 | 1,075 | 8,000 |
| 2022/09/07 | 1,086 | 1,087 | 1,067 | 1,068 | 12,800 |
| 2022/09/06 | 1,096 | 1,096 | 1,081 | 1,090 | 14,000 |
| 2022/09/05 | 1,090 | 1,100 | 1,088 | 1,096 | 9,700 |
| 2022/09/02 | 1,111 | 1,111 | 1,092 | 1,097 | 24,500 |
| 2022/09/01 | 1,147 | 1,147 | 1,113 | 1,120 | 18,700 |
| 2022/08/31 | 1,131 | 1,139 | 1,125 | 1,134 | 9,000 |
| 2022/08/30 | 1,126 | 1,141 | 1,126 | 1,141 | 9,600 |
| 2022/08/29 | 1,140 | 1,143 | 1,129 | 1,131 | 15,800 |
| 2022/08/26 | 1,156 | 1,160 | 1,145 | 1,152 | 16,500 |
| 2022/08/25 | 1,155 | 1,161 | 1,152 | 1,158 | 9,700 |
| 2022/08/24 | 1,156 | 1,160 | 1,141 | 1,160 | 5,600 |
| 2022/08/23 | 1,155 | 1,156 | 1,140 | 1,156 | 9,000 |
| 2022/08/22 | 1,151 | 1,151 | 1,132 | 1,141 | 18,000 |
| 2022/08/19 | 1,163 | 1,163 | 1,149 | 1,150 | 20,200 |
| 2022/08/18 | 1,156 | 1,163 | 1,146 | 1,163 | 13,000 |
| 2022/08/17 | 1,150 | 1,164 | 1,148 | 1,156 | 6,300 |
| 2022/08/16 | 1,155 | 1,166 | 1,145 | 1,154 | 15,500 |
| 2022/08/15 | 1,165 | 1,168 | 1,150 | 1,168 | 13,000 |
| 2022/08/12 | 1,150 | 1,165 | 1,142 | 1,165 | 13,500 |
| 2022/08/10 | 1,171 | 1,179 | 1,135 | 1,153 | 20,300 |
| 2022/08/09 | 1,172 | 1,172 | 1,126 | 1,154 | 21,000 |
| 2022/08/08 | 1,179 | 1,179 | 1,165 | 1,172 | 4,700 |
| 2022/08/05 | 1,177 | 1,179 | 1,163 | 1,179 | 4,200 |
| 2022/08/04 | 1,167 | 1,177 | 1,163 | 1,171 | 5,900 |
| 2022/08/03 | 1,159 | 1,173 | 1,159 | 1,172 | 6,200 |
| 2022/08/02 | 1,175 | 1,175 | 1,160 | 1,165 | 7,700 |
| 2022/08/01 | 1,195 | 1,195 | 1,168 | 1,175 | 28,600 |
| 2022/07/29 | 1,224 | 1,224 | 1,181 | 1,189 | 63,000 |
| 2022/07/28 | 1,267 | 1,278 | 1,248 | 1,278 | 16,000 |
| 2022/07/27 | 1,266 | 1,272 | 1,254 | 1,267 | 8,500 |
| 2022/07/26 | 1,266 | 1,273 | 1,258 | 1,266 | 14,200 |
| 2022/07/25 | 1,267 | 1,285 | 1,251 | 1,266 | 21,400 |
| 2022/07/22 | 1,248 | 1,248 | 1,230 | 1,241 | 3,900 |
| 2022/07/21 | 1,221 | 1,254 | 1,221 | 1,248 | 5,700 |
| 2022/07/20 | 1,217 | 1,255 | 1,217 | 1,237 | 14,700 |
| 2022/07/19 | 1,200 | 1,229 | 1,200 | 1,217 | 9,500 |
| 2022/07/15 | 1,200 | 1,219 | 1,193 | 1,206 | 4,400 |
| 2022/07/14 | 1,195 | 1,229 | 1,181 | 1,209 | 9,700 |
| 2022/07/13 | 1,197 | 1,202 | 1,195 | 1,195 | 5,300 |
| 2022/07/12 | 1,231 | 1,231 | 1,194 | 1,195 | 13,400 |
| 2022/07/11 | 1,250 | 1,250 | 1,223 | 1,231 | 7,800 |
| 2022/07/08 | 1,257 | 1,258 | 1,220 | 1,240 | 13,000 |
| 2022/07/07 | 1,236 | 1,252 | 1,215 | 1,252 | 9,500 |
| 2022/07/06 | 1,244 | 1,244 | 1,216 | 1,228 | 15,100 |
| 2022/07/05 | 1,225 | 1,251 | 1,225 | 1,244 | 10,900 |
| 2022/07/04 | 1,250 | 1,250 | 1,216 | 1,225 | 14,200 |
| 2022/07/01 | 1,290 | 1,290 | 1,234 | 1,242 | 22,000 |
| 2022/06/30 | 1,320 | 1,320 | 1,253 | 1,260 | 39,800 |
| 2022/06/29 | 1,272 | 1,309 | 1,272 | 1,290 | 14,200 |
| 2022/06/28 | 1,329 | 1,329 | 1,284 | 1,295 | 35,000 |
| 2022/06/27 | 1,281 | 1,338 | 1,281 | 1,333 | 38,600 |
| 2022/06/24 | 1,276 | 1,303 | 1,255 | 1,281 | 47,900 |
| 2022/06/23 | 1,246 | 1,256 | 1,240 | 1,253 | 5,400 |
| 2022/06/22 | 1,273 | 1,280 | 1,225 | 1,233 | 3,800 |
| 2022/06/21 | 1,205 | 1,269 | 1,205 | 1,253 | 9,400 |
| 2022/06/20 | 1,260 | 1,272 | 1,203 | 1,205 | 15,900 |
| 2022/06/17 | 1,241 | 1,267 | 1,240 | 1,260 | 21,600 |
| 2022/06/16 | 1,327 | 1,349 | 1,267 | 1,299 | 54,200 |
| 2022/06/15 | 1,308 | 1,381 | 1,304 | 1,323 | 145,000 |
| 2022/06/14 | 1,240 | 1,310 | 1,238 | 1,300 | 39,700 |
| 2022/06/13 | 1,241 | 1,278 | 1,232 | 1,241 | 18,700 |
| 2022/06/10 | 1,255 | 1,259 | 1,227 | 1,259 | 10,700 |
| 2022/06/09 | 1,252 | 1,270 | 1,241 | 1,258 | 18,900 |
| 2022/06/08 | 1,240 | 1,278 | 1,240 | 1,264 | 14,500 |
| 2022/06/07 | 1,253 | 1,262 | 1,233 | 1,258 | 23,900 |
| 2022/06/06 | 1,229 | 1,255 | 1,221 | 1,245 | 24,800 |
| 2022/06/03 | 1,232 | 1,255 | 1,225 | 1,246 | 13,600 |
| 2022/06/02 | 1,225 | 1,259 | 1,222 | 1,240 | 8,300 |
| 2022/06/01 | 1,183 | 1,257 | 1,183 | 1,255 | 21,900 |
| 2022/05/31 | 1,206 | 1,232 | 1,182 | 1,195 | 30,800 |
| 2022/05/30 | 1,157 | 1,208 | 1,157 | 1,203 | 16,400 |
| 2022/05/27 | 1,159 | 1,164 | 1,149 | 1,154 | 8,400 |
| 2022/05/26 | 1,153 | 1,183 | 1,153 | 1,160 | 9,000 |
| 2022/05/25 | 1,190 | 1,190 | 1,142 | 1,170 | 9,500 |
| 2022/05/24 | 1,183 | 1,187 | 1,155 | 1,165 | 26,600 |
| 2022/05/23 | 1,204 | 1,230 | 1,183 | 1,203 | 24,600 |
| 2022/05/20 | 1,190 | 1,204 | 1,172 | 1,204 | 4,900 |
| 2022/05/19 | 1,199 | 1,216 | 1,189 | 1,194 | 13,200 |
| 2022/05/18 | 1,220 | 1,223 | 1,182 | 1,217 | 16,300 |
| 2022/05/17 | 1,163 | 1,210 | 1,163 | 1,190 | 18,800 |
| 2022/05/16 | 1,180 | 1,199 | 1,140 | 1,148 | 36,600 |
| 2022/05/13 | 1,183 | 1,252 | 1,183 | 1,240 | 13,600 |
| 2022/05/12 | 1,226 | 1,226 | 1,181 | 1,181 | 20,000 |
| 2022/05/11 | 1,279 | 1,279 | 1,236 | 1,248 | 11,400 |
| 2022/05/10 | 1,248 | 1,250 | 1,219 | 1,250 | 21,600 |
| 2022/05/09 | 1,270 | 1,274 | 1,243 | 1,258 | 11,600 |
| 2022/05/06 | 1,263 | 1,277 | 1,236 | 1,274 | 12,300 |
| 2022/05/02 | 1,244 | 1,251 | 1,231 | 1,245 | 13,000 |
| 2022/04/28 | 1,231 | 1,271 | 1,231 | 1,244 | 22,300 |
| 2022/04/27 | 1,241 | 1,255 | 1,227 | 1,251 | 15,700 |
| 2022/04/26 | 1,281 | 1,287 | 1,253 | 1,270 | 6,600 |
| 2022/04/25 | 1,328 | 1,328 | 1,266 | 1,281 | 30,600 |
| 2022/04/22 | 1,357 | 1,357 | 1,323 | 1,346 | 8,200 |
| 2022/04/21 | 1,344 | 1,361 | 1,330 | 1,357 | 31,500 |
| 2022/04/20 | 1,344 | 1,344 | 1,298 | 1,314 | 15,100 |
| 2022/04/19 | 1,315 | 1,333 | 1,302 | 1,329 | 16,300 |
| 2022/04/18 | 1,316 | 1,334 | 1,300 | 1,310 | 22,400 |
| 2022/04/15 | 1,310 | 1,347 | 1,310 | 1,329 | 19,000 |
| 2022/04/14 | 1,350 | 1,361 | 1,318 | 1,340 | 26,300 |
| 2022/04/13 | 1,300 | 1,373 | 1,300 | 1,332 | 44,900 |
| 2022/04/12 | 1,321 | 1,331 | 1,289 | 1,291 | 36,300 |
| 2022/04/11 | 1,358 | 1,385 | 1,321 | 1,349 | 49,000 |
| 2022/04/08 | 1,366 | 1,388 | 1,276 | 1,316 | 87,300 |
| 2022/04/07 | 1,352 | 1,411 | 1,325 | 1,366 | 110,700 |
| 2022/04/06 | 1,285 | 1,309 | 1,279 | 1,293 | 21,200 |
| 2022/04/05 | 1,245 | 1,314 | 1,245 | 1,309 | 32,200 |
| 2022/04/04 | 1,235 | 1,249 | 1,212 | 1,233 | 9,800 |
| 2022/04/01 | 1,249 | 1,250 | 1,212 | 1,234 | 7,300 |
| 2022/03/31 | 1,242 | 1,268 | 1,240 | 1,249 | 9,600 |
| 2022/03/30 | 1,267 | 1,271 | 1,227 | 1,259 | 17,600 |
| 2022/03/29 | 1,277 | 1,277 | 1,251 | 1,267 | 9,800 |
| 2022/03/28 | 1,318 | 1,318 | 1,255 | 1,263 | 31,000 |
| 2022/03/25 | 1,286 | 1,310 | 1,272 | 1,305 | 25,600 |
| 2022/03/24 | 1,231 | 1,278 | 1,231 | 1,269 | 10,800 |
| 2022/03/23 | 1,275 | 1,280 | 1,248 | 1,252 | 22,300 |
| 2022/03/22 | 1,213 | 1,295 | 1,190 | 1,252 | 41,500 |
| 2022/03/18 | 1,176 | 1,228 | 1,176 | 1,213 | 19,400 |
| 2022/03/17 | 1,150 | 1,178 | 1,150 | 1,165 | 11,600 |
| 2022/03/16 | 1,104 | 1,147 | 1,104 | 1,147 | 13,900 |
| 2022/03/15 | 1,146 | 1,146 | 1,108 | 1,108 | 11,300 |
| 2022/03/14 | 1,091 | 1,132 | 1,080 | 1,120 | 11,100 |
| 2022/03/11 | 1,138 | 1,138 | 1,113 | 1,120 | 4,300 |
| 2022/03/10 | 1,145 | 1,145 | 1,114 | 1,133 | 13,900 |
| 2022/03/09 | 1,087 | 1,116 | 1,083 | 1,091 | 19,400 |
| 2022/03/08 | 1,078 | 1,130 | 1,078 | 1,085 | 22,200 |
| 2022/03/07 | 1,116 | 1,125 | 1,087 | 1,117 | 17,300 |
| 2022/03/04 | 1,151 | 1,162 | 1,120 | 1,141 | 17,400 |
| 2022/03/03 | 1,153 | 1,154 | 1,132 | 1,151 | 16,800 |
| 2022/03/02 | 1,115 | 1,158 | 1,115 | 1,125 | 26,900 |
| 2022/03/01 | 1,132 | 1,149 | 1,129 | 1,145 | 15,600 |
| 2022/02/28 | 1,070 | 1,102 | 1,070 | 1,102 | 11,500 |
| 2022/02/25 | 1,046 | 1,075 | 1,030 | 1,063 | 15,300 |
| 2022/02/24 | 1,070 | 1,070 | 1,016 | 1,016 | 31,300 |
| 2022/02/22 | 1,102 | 1,111 | 1,083 | 1,084 | 23,500 |
| 2022/02/21 | 1,108 | 1,129 | 1,099 | 1,128 | 8,600 |
| 2022/02/18 | 1,119 | 1,142 | 1,119 | 1,130 | 12,700 |
| 2022/02/17 | 1,127 | 1,141 | 1,123 | 1,140 | 13,000 |
| 2022/02/16 | 1,130 | 1,143 | 1,122 | 1,135 | 5,500 |
| 2022/02/15 | 1,157 | 1,157 | 1,118 | 1,120 | 19,200 |
| 2022/02/14 | 1,113 | 1,139 | 1,110 | 1,130 | 20,200 |
| 2022/02/10 | 1,197 | 1,212 | 1,169 | 1,169 | 24,400 |
| 2022/02/09 | 1,186 | 1,198 | 1,165 | 1,197 | 9,000 |
| 2022/02/08 | 1,152 | 1,175 | 1,143 | 1,160 | 9,400 |
| 2022/02/07 | 1,161 | 1,180 | 1,142 | 1,162 | 14,000 |
| 2022/02/04 | 1,156 | 1,173 | 1,147 | 1,160 | 12,500 |
| 2022/02/03 | 1,181 | 1,181 | 1,156 | 1,173 | 15,600 |
| 2022/02/02 | 1,160 | 1,185 | 1,156 | 1,185 | 18,900 |
| 2022/02/01 | 1,146 | 1,188 | 1,145 | 1,150 | 22,300 |
| 2022/01/31 | 1,100 | 1,145 | 1,100 | 1,145 | 57,500 |
| 2022/01/28 | 1,100 | 1,111 | 1,058 | 1,103 | 22,200 |
| 2022/01/27 | 1,199 | 1,199 | 1,088 | 1,093 | 72,100 |
| 2022/01/26 | 1,162 | 1,188 | 1,150 | 1,187 | 20,600 |
| 2022/01/25 | 1,230 | 1,232 | 1,150 | 1,160 | 47,100 |
| 2022/01/24 | 1,197 | 1,247 | 1,197 | 1,230 | 22,000 |
| 2022/01/21 | 1,221 | 1,227 | 1,180 | 1,227 | 38,100 |
| 2022/01/20 | 1,207 | 1,238 | 1,201 | 1,223 | 42,200 |
| 2022/01/19 | 1,298 | 1,300 | 1,223 | 1,229 | 99,000 |
| 2022/01/18 | 1,311 | 1,330 | 1,303 | 1,312 | 12,100 |
| 2022/01/17 | 1,325 | 1,335 | 1,315 | 1,318 | 20,900 |
| 2022/01/14 | 1,340 | 1,344 | 1,313 | 1,339 | 18,100 |
| 2022/01/13 | 1,366 | 1,370 | 1,339 | 1,359 | 11,300 |
| 2022/01/12 | 1,351 | 1,385 | 1,351 | 1,355 | 23,300 |
| 2022/01/11 | 1,368 | 1,371 | 1,345 | 1,354 | 37,800 |
| 2022/01/07 | 1,345 | 1,384 | 1,328 | 1,381 | 28,700 |
| 2022/01/06 | 1,354 | 1,365 | 1,336 | 1,345 | 19,700 |
| 2022/01/05 | 1,420 | 1,420 | 1,374 | 1,375 | 15,200 |
| 2022/01/04 | 1,408 | 1,423 | 1,396 | 1,420 | 21,600 |