6864 (株)エヌエフホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-12-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-12-22 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1993-12-21 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 1993-12-16 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1993-12-15 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1993-12-10 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-12-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-12-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-12-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-12-01 | 775 | 800 | 775 | 800 | 2,000 | 800 |
| 1993-11-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-11-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-11-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-11-10 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1993-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-10-18 | 1,220 | 1,270 | 1,220 | 1,270 | 10,000 | 1,270 |
| 1993-10-15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1993-10-14 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1993-10-13 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 | 1,200 |
| 1993-10-12 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 1,150 |
| 1993-10-08 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1993-10-06 | 1,150 | 1,150 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1993-10-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-10-04 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-10-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-09-28 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 1993-09-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-09-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-09-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-09-21 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-09-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1993-09-13 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-09-10 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1993-09-09 | 1,150 | 1,250 | 1,150 | 1,250 | 18,000 | 1,250 |
| 1993-09-08 | 1,090 | 1,120 | 1,090 | 1,120 | 12,000 | 1,120 |
| 1993-09-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-09-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-09-01 | 1,100 | 1,150 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1993-08-27 | 1,240 | 1,270 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1993-08-26 | 1,100 | 1,230 | 1,100 | 1,220 | 39,000 | 1,220 |
| 1993-08-25 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1993-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-08-18 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1993-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-10 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 1,150 |
| 1993-08-09 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-08-05 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,170 |
| 1993-08-02 | 1,160 | 1,160 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1993-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-07-29 | 1,130 | 1,200 | 1,130 | 1,200 | 5,000 | 1,200 |
| 1993-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-07-26 | 1,160 | 1,160 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1993-07-22 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-07-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1993-07-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1993-07-16 | 1,420 | 1,420 | 1,380 | 1,410 | 9,000 | 1,410 |
| 1993-07-15 | 1,490 | 1,490 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1993-07-14 | 1,520 | 1,520 | 1,480 | 1,500 | 11,000 | 1,500 |
| 1993-07-13 | 1,560 | 1,590 | 1,480 | 1,530 | 71,000 | 1,530 |
| 1993-07-12 | 1,420 | 1,480 | 1,420 | 1,450 | 53,000 | 1,450 |
| 1993-07-09 | 1,260 | 1,400 | 1,230 | 1,400 | 86,000 | 1,400 |
| 1993-07-08 | 1,180 | 1,230 | 1,180 | 1,230 | 8,000 | 1,230 |
| 1993-07-06 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 1,200 |
| 1993-07-02 | 1,180 | 1,210 | 1,180 | 1,210 | 5,000 | 1,210 |
| 1993-07-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-06-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-06-29 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-06-28 | 1,200 | 1,250 | 1,190 | 1,250 | 12,000 | 1,250 |
| 1993-06-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-06-24 | 1,060 | 1,150 | 1,060 | 1,150 | 5,000 | 1,150 |
| 1993-06-23 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1993-06-22 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 | 1,080 |
| 1993-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-06-17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1993-06-16 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 1993-06-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-06-10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1993-06-07 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-06-04 | 1,200 | 1,250 | 1,200 | 1,240 | 16,000 | 1,240 |
| 1993-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-06-02 | 1,210 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1993-06-01 | 1,220 | 1,240 | 1,200 | 1,240 | 7,000 | 1,240 |
| 1993-05-31 | 1,300 | 1,300 | 1,230 | 1,240 | 19,000 | 1,240 |
| 1993-05-28 | 1,110 | 1,250 | 1,110 | 1,240 | 20,000 | 1,240 |
| 1993-05-27 | 1,050 | 1,110 | 1,050 | 1,100 | 13,000 | 1,100 |
| 1993-05-26 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 1993-05-25 | 995 | 1,010 | 995 | 1,010 | 7,000 | 1,010 |
| 1993-05-24 | 961 | 990 | 961 | 990 | 6,000 | 990 |
| 1993-05-21 | 920 | 930 | 920 | 930 | 3,000 | 930 |
| 1993-05-20 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1993-05-19 | 950 | 950 | 940 | 950 | 5,000 | 950 |
| 1993-05-18 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1993-05-17 | 940 | 958 | 940 | 950 | 3,000 | 950 |
| 1993-05-14 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1993-05-13 | 991 | 991 | 980 | 980 | 4,000 | 980 |
| 1993-05-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1993-05-11 | 960 | 980 | 951 | 970 | 9,000 | 970 |
| 1993-05-10 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1993-05-07 | 924 | 924 | 923 | 924 | 3,000 | 924 |
| 1993-05-06 | 902 | 903 | 902 | 903 | 2,000 | 903 |
| 1993-04-30 | 850 | 880 | 850 | 880 | 20,000 | 880 |
| 1993-04-28 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1993-04-27 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1993-04-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-04-21 | 840 | 850 | 830 | 830 | 10,000 | 830 |
| 1993-04-20 | 841 | 860 | 840 | 840 | 10,000 | 840 |
| 1993-04-19 | 830 | 851 | 830 | 851 | 11,000 | 851 |
| 1993-04-16 | 850 | 850 | 830 | 830 | 4,000 | 830 |
| 1993-04-15 | 840 | 850 | 840 | 840 | 6,000 | 840 |
| 1993-04-14 | 821 | 835 | 821 | 835 | 7,000 | 835 |
| 1993-04-13 | 842 | 842 | 812 | 812 | 15,000 | 812 |
| 1993-04-12 | 851 | 851 | 842 | 842 | 16,000 | 842 |
| 1993-04-09 | 723 | 762 | 722 | 762 | 9,000 | 762 |
| 1993-04-06 | 710 | 710 | 670 | 670 | 5,000 | 670 |
| 1993-04-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-04-02 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1993-03-31 | 676 | 676 | 660 | 660 | 6,000 | 660 |
| 1993-03-30 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1993-03-29 | 660 | 690 | 660 | 670 | 10,000 | 670 |
| 1993-03-26 | 650 | 670 | 650 | 660 | 7,000 | 660 |
| 1993-03-25 | 626 | 670 | 624 | 632 | 17,000 | 632 |
| 1993-03-24 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 1993-03-23 | 590 | 596 | 590 | 595 | 7,000 | 595 |
| 1993-03-22 | 590 | 598 | 580 | 580 | 6,000 | 580 |
| 1993-03-19 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 1993-03-18 | 560 | 600 | 560 | 600 | 2,000 | 600 |
| 1993-03-17 | 540 | 541 | 540 | 541 | 2,000 | 541 |
| 1993-03-15 | 600 | 600 | 570 | 570 | 4,000 | 570 |
| 1993-03-11 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1993-03-09 | 580 | 600 | 580 | 600 | 6,000 | 600 |
| 1993-03-03 | 577 | 577 | 577 | 577 | 3,000 | 577 |
| 1993-02-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-02-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-02-24 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1993-02-22 | 635 | 635 | 625 | 625 | 3,000 | 625 |
| 1993-02-19 | 638 | 638 | 635 | 635 | 2,000 | 635 |
| 1993-02-16 | 649 | 650 | 649 | 650 | 6,000 | 650 |
| 1993-02-15 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 1993-02-12 | 650 | 650 | 640 | 650 | 3,000 | 650 |
| 1993-02-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-02-08 | 685 | 695 | 680 | 695 | 6,000 | 695 |
| 1993-02-05 | 680 | 697 | 680 | 697 | 13,000 | 697 |
| 1993-02-04 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1993-02-01 | 700 | 700 | 698 | 698 | 3,000 | 698 |
| 1993-01-29 | 681 | 681 | 680 | 680 | 11,000 | 680 |
| 1993-01-28 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-01-27 | 680 | 690 | 680 | 680 | 4,000 | 680 |
| 1993-01-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1993-01-21 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1993-01-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1993-01-18 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1993-01-14 | 815 | 815 | 814 | 814 | 4,000 | 814 |
| 1993-01-13 | 801 | 831 | 801 | 815 | 40,000 | 815 |
| 1993-01-12 | 725 | 790 | 725 | 789 | 43,000 | 789 |
| 1993-01-11 | 699 | 730 | 698 | 729 | 51,000 | 729 |
| 1993-01-08 | 615 | 650 | 615 | 650 | 25,000 | 650 |
| 1993-01-07 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1993-01-05 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1993-01-04 | 622 | 622 | 622 | 622 | 2,000 | 622 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
