6864 (株)エヌエフホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,4521,4801,4451,47017,6001,470
2021-10-211,4911,5001,4631,46621,1001,466
2021-10-201,5111,5141,4911,49422,9001,494
2021-10-191,5131,5231,5061,5108,3001,510
2021-10-181,5001,5201,4861,52029,0001,520
2021-10-151,4651,5071,4601,50145,0001,501
2021-10-141,4461,4641,4331,44028,5001,440
2021-10-131,4511,4521,4361,44026,1001,440
2021-10-121,4791,4851,4511,46213,0001,462
2021-10-111,4801,4871,4611,47523,8001,475
2021-10-081,4711,4831,4591,46726,7001,467
2021-10-071,4681,4771,4431,44343,7001,443
2021-10-061,4981,5141,4521,46271,6001,462
2021-10-051,5041,5221,4671,49569,3001,495
2021-10-041,5541,5621,5091,51657,0001,516
2021-10-011,5451,5451,5101,52447,0001,524
2021-09-301,5701,5701,5331,54537,9001,545
2021-09-291,5211,5581,5111,55558,3001,555
2021-09-281,5451,5541,5251,54439,1001,544
2021-09-271,5411,5541,5261,54068,0001,540
2021-09-241,5471,5771,5351,57255,8001,572
2021-09-221,5301,5381,5051,51280,0001,512
2021-09-211,5561,5581,5291,54177,4001,541
2021-09-171,5801,5971,5711,59348,9001,593
2021-09-161,6241,6251,5621,58279,0001,582
2021-09-151,6561,6561,6151,62062,8001,620
2021-09-141,6601,6761,6391,67652,3001,676
2021-09-131,6391,6621,6151,66034,0001,660
2021-09-101,6221,6451,6181,64139,3001,641
2021-09-091,6501,6501,6181,63139,8001,631
2021-09-081,6431,6661,6301,66031,1001,660
2021-09-071,6961,6961,6441,64441,8001,644
2021-09-061,7161,7161,6661,67551,7001,675
2021-09-031,5951,6371,5951,62233,7001,622
2021-09-021,6301,6401,6061,60625,0001,606
2021-09-011,6401,6471,6161,63724,8001,637
2021-08-311,6501,6501,6321,6368,0001,636
2021-08-301,6221,6501,6221,64311,7001,643
2021-08-271,6001,6271,5781,62020,3001,620
2021-08-261,5971,6141,5891,60111,6001,601
2021-08-251,5761,6101,5761,59717,0001,597
2021-08-241,6061,6181,5591,57541,9001,575
2021-08-231,5861,6011,5761,59312,8001,593
2021-08-201,6121,6161,5711,57131,8001,571
2021-08-191,6231,6461,6121,61219,2001,612
2021-08-181,6411,6561,6041,64827,0001,648
2021-08-171,6961,6961,6411,64138,1001,641
2021-08-161,7011,7051,6581,69537,0001,695
2021-08-131,7591,7591,7101,71627,6001,716
2021-08-121,8121,8121,7561,75951,2001,759
2021-08-111,7261,7891,6971,77269,7001,772
2021-08-101,6921,7081,6831,70116,9001,701
2021-08-061,6651,6861,6651,68613,6001,686
2021-08-051,6631,6861,6631,66412,8001,664
2021-08-041,6881,6981,6561,67137,5001,671
2021-08-031,7001,7171,6811,68739,8001,687
2021-08-021,7151,7211,6761,71748,8001,717
2021-07-301,7721,7951,7221,73549,6001,735
2021-07-291,8401,8431,8141,82412,0001,824
2021-07-281,8071,8491,8051,84023,7001,840
2021-07-271,8241,8241,8021,8048,5001,804
2021-07-261,8021,8181,7921,80718,6001,807
2021-07-211,7821,8091,7731,78017,3001,780
2021-07-201,7871,7941,7731,78217,3001,782
2021-07-191,8401,8401,8021,81116,0001,811
2021-07-161,8251,8611,8131,85810,4001,858
2021-07-151,8611,8611,8371,83715,7001,837
2021-07-141,8351,8661,8211,85713,8001,857
2021-07-131,8461,8511,8361,8469,4001,846
2021-07-121,8401,8401,8181,83619,2001,836
2021-07-091,7801,8281,7621,82330,3001,823
2021-07-081,8511,8511,8011,80521,7001,805
2021-07-071,8941,8951,8451,84831,3001,848
2021-07-061,9341,9341,8911,90321,1001,903
2021-07-051,9201,9741,9201,94223,5001,942
2021-07-021,9121,9191,8981,90317,2001,903
2021-07-011,9441,9441,8891,90322,8001,903
2021-06-301,9301,9511,9091,92321,5001,923
2021-06-291,9051,9261,8891,90415,1001,904
2021-06-281,9191,9191,8791,88621,4001,886
2021-06-251,8611,8991,8611,87220,9001,872
2021-06-241,8551,8661,8401,85913,0001,859
2021-06-231,8451,8611,8421,85211,3001,852
2021-06-221,8471,8601,8431,84511,5001,845
2021-06-211,8401,8641,8141,82631,8001,826
2021-06-181,9461,9661,8921,89330,8001,893
2021-06-171,8951,9491,8691,94140,0001,941
2021-06-161,9231,9301,8961,91117,9001,911
2021-06-151,9161,9401,9161,92910,8001,929
2021-06-141,9451,9451,8961,92226,3001,922
2021-06-111,9681,9681,9151,91540,8001,915
2021-06-101,9002,0001,8971,968136,8001,968
2021-06-091,8451,8761,8401,86420,8001,864
2021-06-081,8401,8561,8271,83525,0001,835
2021-06-071,8491,8601,7911,83531,0001,835
2021-06-041,7681,8101,7661,81018,3001,810
2021-06-031,7671,8001,7671,76715,3001,767
2021-06-021,7811,7901,7631,77318,9001,773
2021-06-011,8301,8301,7711,78120,0001,781
2021-05-311,7681,7731,7531,76013,4001,760
2021-05-281,7951,8261,7651,76761,9001,767
2021-05-271,7321,7411,7241,73114,0001,731
2021-05-261,7611,7611,7271,73014,5001,730
2021-05-251,7721,7721,7391,74110,9001,741
2021-05-241,7451,7531,7201,73318,8001,733
2021-05-211,7851,7851,7391,74517,4001,745
2021-05-201,7161,7851,7161,76526,2001,765
2021-05-191,7231,7561,7011,71618,6001,716
2021-05-181,7001,7711,6741,72040,8001,720
2021-05-171,7401,7751,6711,69857,5001,698
2021-05-141,7501,7751,7301,75160,9001,751
2021-05-131,7851,8731,7551,77579,5001,775
2021-05-121,8281,8501,7811,80253,4001,802
2021-05-111,8801,8801,8401,84221,7001,842
2021-05-101,9051,9071,8801,88518,8001,885
2021-05-071,8921,9161,8801,90523,6001,905
2021-05-061,9051,9071,8851,88924,2001,889
2021-04-301,8631,8741,8461,85023,4001,850
2021-04-281,8851,8851,8651,86523,8001,865
2021-04-271,9081,9081,8861,88611,3001,886
2021-04-261,9101,9101,8801,89023,3001,890
2021-04-231,8651,9401,8521,90254,4001,902
2021-04-221,9151,9161,8681,88144,3001,881
2021-04-211,9501,9681,8831,899102,1001,899
2021-04-201,9972,0041,9751,99020,2001,990
2021-04-192,0092,0452,0022,03036,0002,030
2021-04-162,0012,0011,9801,99013,3001,990
2021-04-151,9732,0281,9671,98724,4001,987
2021-04-141,9851,9931,9521,97421,0001,974
2021-04-131,9621,9981,9621,98515,9001,985
2021-04-121,9992,0041,9671,97419,2001,974
2021-04-091,9902,0151,9792,00821,2002,008
2021-04-082,0102,0101,9691,98520,9001,985
2021-04-072,0122,0311,9852,01121,7002,011
2021-04-062,0652,0652,0072,01524,3002,015
2021-04-052,0352,0752,0302,06129,5002,061
2021-04-022,0142,0641,9942,03840,3002,038
2021-04-012,0342,0341,9881,98835,8001,988
2021-03-312,0322,0442,0082,03418,6002,034
2021-03-301,9712,0371,9712,03728,0002,037
2021-03-292,0902,0901,9651,97667,4001,976
2021-03-262,0052,0622,0052,04035,6002,040
2021-03-251,9902,0441,9822,03247,4002,032
2021-03-242,0552,0551,9801,99656,9001,996
2021-03-232,1232,1292,0552,07836,3002,078
2021-03-222,1002,1402,0892,10229,9002,102
2021-03-192,0332,0972,0152,09745,3002,097
2021-03-182,0722,0772,0242,06433,9002,064
2021-03-172,0452,1202,0412,07141,7002,071
2021-03-162,0232,0732,0192,07033,8002,070
2021-03-152,0402,0662,0062,01427,9002,014
2021-03-122,0242,0622,0052,03639,6002,036
2021-03-111,9612,0351,9472,03270,2002,032
2021-03-101,9691,9741,9301,96029,7001,960
2021-03-091,9471,9701,9111,95746,7001,957
2021-03-081,9301,9851,8911,94789,9001,947
2021-03-051,9351,9411,8471,893121,5001,893
2021-03-041,9012,0501,8931,954231,9001,954
2021-03-031,9992,0351,8751,920317,9001,920
2021-03-021,8751,8751,8201,83123,2001,831
2021-03-011,8231,8541,8101,83929,4001,839
2021-02-261,8301,8501,8091,81071,0001,810
2021-02-251,8801,8961,8681,87024,6001,870
2021-02-241,9201,9201,8591,86849,4001,868
2021-02-221,8821,9261,8781,91166,1001,911
2021-02-191,9001,9201,8901,90427,0001,904
2021-02-181,9981,9981,9121,91252,6001,912
2021-02-171,9211,9821,9211,97946,0001,979
2021-02-161,9701,9951,9331,93364,3001,933
2021-02-152,0102,0301,9661,97056,2001,970
2021-02-121,9992,0001,9701,98936,0001,989
2021-02-102,0132,0272,0002,00327,8002,003
2021-02-092,0052,0171,9672,01164,7002,011
2021-02-082,0162,0581,9972,00673,2002,006
2021-02-051,9962,0051,9711,97919,5001,979
2021-02-041,9881,9931,9611,97118,5001,971
2021-02-032,0242,0241,9591,96450,4001,964
2021-02-021,9461,9931,9301,98828,0001,988
2021-02-011,9281,9801,8881,95276,5001,952
2021-01-292,0392,0511,9101,929170,5001,929
2021-01-282,0502,1002,0372,05072,7002,050
2021-01-272,1202,1452,0962,09636,5002,096
2021-01-262,1602,1602,1032,12080,7002,120
2021-01-252,2492,2492,1552,17764,3002,177
2021-01-222,1802,2202,1532,21147,0002,211
2021-01-212,2252,2252,1752,19352,7002,193
2021-01-202,2412,2422,1672,20455,5002,204
2021-01-192,1842,1882,1502,17034,1002,170
2021-01-182,1332,1832,1082,17338,8002,173
2021-01-152,1902,2082,1482,17378,0002,173
2021-01-142,2862,2902,1912,231102,3002,231
2021-01-132,2912,2952,2452,29060,8002,290
2021-01-122,3142,3452,2592,275130,9002,275
2021-01-082,1502,2402,1252,224159,2002,224
2021-01-072,1012,1652,0952,12792,3002,127
2021-01-062,1262,1262,0502,05954,7002,059
2021-01-052,0822,1282,0552,10454,7002,104
2021-01-042,1752,1752,0662,10350,8002,103

分割・併合履歴 : [1990-09-25]1株→1.1株