6864 (株)エヌエフホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 978 | 978 | 970 | 977 | 4,000 | 977 |
| 1995-12-21 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1995-12-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-12-11 | 1,000 | 1,000 | 985 | 985 | 3,000 | 985 |
| 1995-12-08 | 975 | 985 | 975 | 985 | 2,000 | 985 |
| 1995-12-07 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1995-12-06 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1995-12-04 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1995-12-01 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1995-11-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-11-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1995-11-24 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 1995-11-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-11-17 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 1995-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-11-15 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-11-10 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 1,030 |
| 1995-11-09 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-11-06 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1995-10-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-10-24 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-10-20 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 1995-10-19 | 1,000 | 1,000 | 998 | 1,000 | 3,000 | 1,000 |
| 1995-10-18 | 1,020 | 1,020 | 980 | 1,000 | 12,000 | 1,000 |
| 1995-10-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-10-09 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-10-05 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1995-10-03 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1995-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-09-29 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 1,040 |
| 1995-09-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-09-26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1995-09-25 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1995-09-22 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-09-19 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1995-09-18 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 1995-09-14 | 1,040 | 1,100 | 1,040 | 1,100 | 4,000 | 1,100 |
| 1995-09-13 | 1,050 | 1,050 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1995-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-09-08 | 1,060 | 1,130 | 1,060 | 1,130 | 2,000 | 1,130 |
| 1995-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-09-06 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1995-09-05 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-09-04 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1995-08-31 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 1,130 |
| 1995-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-08-28 | 1,100 | 1,130 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-08-25 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-08-24 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-08-23 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1995-08-21 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1995-08-18 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1995-08-17 | 1,140 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1995-08-16 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1995-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-08-11 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1995-08-10 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1995-08-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-08-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-08-04 | 1,100 | 1,160 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-08-03 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 1,100 |
| 1995-08-02 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-08-01 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1995-07-28 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 1,150 |
| 1995-07-27 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 1995-07-25 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1995-07-24 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1995-07-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-07-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-07-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-07-18 | 1,230 | 1,310 | 1,230 | 1,310 | 4,000 | 1,310 |
| 1995-07-17 | 1,190 | 1,220 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-07-14 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 | 1,170 |
| 1995-07-13 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1995-07-12 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 1995-07-11 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
| 1995-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1995-07-07 | 1,130 | 1,170 | 1,130 | 1,170 | 2,000 | 1,170 |
| 1995-07-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-06-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-06-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-06-22 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-06-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-05-26 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-05-25 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-05-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-05-23 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1995-05-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-05-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-05-15 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1995-05-12 | 1,290 | 1,320 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1995-05-10 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-05-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-05-02 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1995-05-01 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 | 1,250 |
| 1995-04-28 | 1,160 | 1,160 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-04-27 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-04-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-04-25 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 1995-04-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1995-04-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-04-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-04-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-04-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-04-05 | 1,140 | 1,200 | 1,140 | 1,200 | 3,000 | 1,200 |
| 1995-04-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-03-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-03-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1995-03-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-03-16 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1995-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-03-10 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1995-02-23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1995-02-21 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1995-02-16 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1995-02-15 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1995-02-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-02-08 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,440 |
| 1995-02-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-02-02 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1995-02-01 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-01-31 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1995-01-25 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,580 |
| 1995-01-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-01-23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1995-01-20 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 1,630 |
| 1995-01-19 | 1,690 | 1,690 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1995-01-17 | 1,750 | 1,750 | 1,700 | 1,700 | 14,000 | 1,700 |
| 1995-01-13 | 1,740 | 1,740 | 1,710 | 1,740 | 28,000 | 1,740 |
| 1995-01-12 | 1,900 | 1,900 | 1,890 | 1,890 | 17,000 | 1,890 |
| 1995-01-11 | 1,840 | 1,920 | 1,840 | 1,910 | 58,000 | 1,910 |
| 1995-01-10 | 1,670 | 1,840 | 1,670 | 1,760 | 48,000 | 1,760 |
| 1995-01-09 | 1,540 | 1,690 | 1,540 | 1,680 | 14,000 | 1,680 |
| 1995-01-06 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1995-01-05 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 1,530 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
