6864 (株)エヌエフホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1992-12-28 | 625 | 639 | 625 | 633 | 6,000 | 633 |
| 1992-12-25 | 629 | 629 | 625 | 625 | 3,000 | 625 |
| 1992-12-24 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1992-12-22 | 610 | 610 | 580 | 580 | 4,000 | 580 |
| 1992-12-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-12-18 | 618 | 650 | 618 | 650 | 9,000 | 650 |
| 1992-12-17 | 580 | 591 | 580 | 590 | 10,000 | 590 |
| 1992-12-16 | 578 | 578 | 560 | 560 | 4,000 | 560 |
| 1992-12-15 | 600 | 600 | 589 | 589 | 3,000 | 589 |
| 1992-12-14 | 620 | 620 | 605 | 605 | 3,000 | 605 |
| 1992-12-04 | 595 | 636 | 595 | 636 | 7,000 | 636 |
| 1992-11-30 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 1992-11-27 | 569 | 569 | 569 | 569 | 4,000 | 569 |
| 1992-11-25 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1992-11-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-11-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-11-10 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-11-06 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1992-11-05 | 600 | 650 | 600 | 650 | 7,000 | 650 |
| 1992-11-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-10-27 | 675 | 685 | 675 | 685 | 2,000 | 685 |
| 1992-10-07 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1992-09-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-09-21 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1992-09-17 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1992-09-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-09-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-09-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-09-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-08-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-08-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-08-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-08-21 | 645 | 650 | 645 | 650 | 5,000 | 650 |
| 1992-07-28 | 808 | 808 | 800 | 800 | 3,000 | 800 |
| 1992-07-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1992-07-24 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1992-07-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1992-07-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1992-07-21 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1992-07-17 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 1992-07-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-07-06 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1992-07-03 | 1,160 | 1,190 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1992-06-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-06-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-06-12 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1992-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1992-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-05-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-05-13 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1992-05-08 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1992-05-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1992-05-01 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1992-04-28 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 1992-04-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-04-23 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 1,280 |
| 1992-04-21 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1992-04-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-04-14 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 1,100 |
| 1992-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-04-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-04-09 | 1,000 | 1,000 | 990 | 990 | 43,000 | 990 |
| 1992-04-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1992-03-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1992-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-03-25 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-03-24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1992-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1992-03-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-03-17 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1992-03-13 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1992-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-03-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-02-28 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1992-02-24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1992-02-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-02-18 | 1,360 | 1,360 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1992-02-10 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-02-07 | 1,460 | 1,560 | 1,450 | 1,560 | 14,000 | 1,560 |
| 1992-02-06 | 1,390 | 1,440 | 1,380 | 1,440 | 5,000 | 1,440 |
| 1992-01-31 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 1,360 |
| 1992-01-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-01-27 | 1,500 | 1,500 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-01-22 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1992-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-01-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
