6864 (株)エヌエフホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-12-27 | 866 | 866 | 860 | 860 | 3,000 | 860 |
| 1996-12-24 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1996-12-18 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1996-12-17 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1996-12-16 | 922 | 922 | 921 | 921 | 2,000 | 921 |
| 1996-12-10 | 965 | 965 | 921 | 922 | 6,000 | 922 |
| 1996-12-09 | 957 | 957 | 955 | 955 | 4,000 | 955 |
| 1996-12-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-11-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-11-27 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-11-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-11-25 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-11-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-11-14 | 1,050 | 1,050 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1996-11-13 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-11-11 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-10-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-10-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-10-22 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1996-10-21 | 1,070 | 1,070 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1996-10-18 | 1,100 | 1,100 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1996-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-10-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-10-11 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-10-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-09-27 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1996-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-09-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-09-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1996-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-09-10 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-09-05 | 1,120 | 1,120 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-08-30 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-08-27 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-08-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-08-23 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1996-08-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-08-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-08-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-08-19 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1996-08-15 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-08-14 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1996-08-12 | 1,340 | 1,340 | 1,300 | 1,330 | 5,000 | 1,330 |
| 1996-08-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1996-08-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1996-08-05 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1996-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1996-08-01 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1996-07-31 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1996-07-29 | 1,360 | 1,400 | 1,340 | 1,400 | 5,000 | 1,400 |
| 1996-07-26 | 1,320 | 1,350 | 1,300 | 1,350 | 5,000 | 1,350 |
| 1996-07-25 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1996-07-22 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 1,490 |
| 1996-07-19 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,470 |
| 1996-07-18 | 1,470 | 1,470 | 1,400 | 1,470 | 10,000 | 1,470 |
| 1996-07-17 | 1,450 | 1,500 | 1,450 | 1,470 | 12,000 | 1,470 |
| 1996-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1996-07-12 | 1,590 | 1,590 | 1,570 | 1,580 | 6,000 | 1,580 |
| 1996-07-11 | 1,660 | 1,660 | 1,630 | 1,630 | 7,000 | 1,630 |
| 1996-07-10 | 1,670 | 1,680 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1996-07-09 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1996-07-08 | 1,670 | 1,700 | 1,650 | 1,660 | 32,000 | 1,660 |
| 1996-07-05 | 1,700 | 1,750 | 1,670 | 1,690 | 176,000 | 1,690 |
| 1996-07-04 | 1,500 | 1,690 | 1,500 | 1,690 | 452,000 | 1,690 |
| 1996-07-03 | 1,440 | 1,490 | 1,440 | 1,490 | 5,000 | 1,490 |
| 1996-07-02 | 1,450 | 1,450 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1996-07-01 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 1,420 |
| 1996-06-28 | 1,420 | 1,460 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1996-06-27 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1996-06-26 | 1,430 | 1,430 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1996-06-24 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 1,430 |
| 1996-06-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-06-20 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1996-06-19 | 1,460 | 1,460 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-06-18 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1996-06-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-06-14 | 1,460 | 1,460 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1996-06-13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-06-11 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1996-06-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1996-06-07 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1996-06-06 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1996-06-05 | 1,350 | 1,370 | 1,350 | 1,360 | 5,000 | 1,360 |
| 1996-06-04 | 1,310 | 1,310 | 1,280 | 1,310 | 4,000 | 1,310 |
| 1996-05-31 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-05-30 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1996-05-29 | 1,330 | 1,350 | 1,320 | 1,350 | 6,000 | 1,350 |
| 1996-05-28 | 1,350 | 1,350 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1996-05-27 | 1,430 | 1,430 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1996-05-24 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-05-23 | 1,450 | 1,450 | 1,410 | 1,450 | 5,000 | 1,450 |
| 1996-05-22 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 1,490 |
| 1996-05-21 | 1,530 | 1,530 | 1,450 | 1,500 | 18,000 | 1,500 |
| 1996-05-20 | 1,560 | 1,560 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1996-05-17 | 1,560 | 1,560 | 1,530 | 1,530 | 6,000 | 1,530 |
| 1996-05-16 | 1,580 | 1,580 | 1,530 | 1,560 | 13,000 | 1,560 |
| 1996-05-15 | 1,570 | 1,570 | 1,520 | 1,570 | 32,000 | 1,570 |
| 1996-05-14 | 1,550 | 1,550 | 1,510 | 1,540 | 7,000 | 1,540 |
| 1996-05-13 | 1,610 | 1,610 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1996-05-10 | 1,550 | 1,610 | 1,540 | 1,610 | 161,000 | 1,610 |
| 1996-05-09 | 1,450 | 1,550 | 1,450 | 1,540 | 69,000 | 1,540 |
| 1996-05-08 | 1,570 | 1,570 | 1,480 | 1,500 | 33,000 | 1,500 |
| 1996-05-07 | 1,530 | 1,600 | 1,530 | 1,580 | 229,000 | 1,580 |
| 1996-05-02 | 1,320 | 1,510 | 1,310 | 1,500 | 336,000 | 1,500 |
| 1996-05-01 | 1,190 | 1,320 | 1,190 | 1,310 | 123,000 | 1,310 |
| 1996-04-30 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 | 1,140 |
| 1996-04-26 | 1,060 | 1,150 | 1,060 | 1,110 | 16,000 | 1,110 |
| 1996-04-25 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-04-24 | 1,090 | 1,090 | 1,080 | 1,090 | 17,000 | 1,090 |
| 1996-04-23 | 1,100 | 1,100 | 1,080 | 1,090 | 12,000 | 1,090 |
| 1996-04-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-04-15 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-04-11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-04-10 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 1996-04-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-04-05 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1996-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-04-03 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-04-02 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 1,130 |
| 1996-04-01 | 1,140 | 1,150 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1996-03-29 | 1,100 | 1,140 | 1,100 | 1,140 | 9,000 | 1,140 |
| 1996-03-28 | 1,090 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1996-03-27 | 1,050 | 1,090 | 1,050 | 1,090 | 8,000 | 1,090 |
| 1996-03-26 | 1,050 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 1996-03-25 | 1,010 | 1,070 | 1,010 | 1,070 | 12,000 | 1,070 |
| 1996-03-22 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1996-03-21 | 950 | 955 | 950 | 955 | 7,000 | 955 |
| 1996-03-19 | 1,000 | 1,000 | 950 | 950 | 9,000 | 950 |
| 1996-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-03-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-03-13 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 1996-03-12 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 | 1,030 |
| 1996-03-11 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-03-08 | 1,010 | 1,030 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1996-03-07 | 931 | 960 | 931 | 950 | 16,000 | 950 |
| 1996-03-06 | 950 | 950 | 930 | 930 | 5,000 | 930 |
| 1996-03-05 | 975 | 975 | 950 | 950 | 3,000 | 950 |
| 1996-03-01 | 980 | 980 | 970 | 980 | 3,000 | 980 |
| 1996-02-29 | 995 | 995 | 981 | 995 | 7,000 | 995 |
| 1996-02-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-02-26 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-02-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-02-16 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1996-02-15 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-02-14 | 1,050 | 1,090 | 1,050 | 1,080 | 6,000 | 1,080 |
| 1996-02-13 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-02-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-02-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-02-01 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1996-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-01-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-01-25 | 1,020 | 1,030 | 1,010 | 1,030 | 4,000 | 1,030 |
| 1996-01-24 | 1,090 | 1,090 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1996-01-23 | 1,050 | 1,110 | 1,050 | 1,090 | 14,000 | 1,090 |
| 1996-01-22 | 1,040 | 1,060 | 1,010 | 1,030 | 17,000 | 1,030 |
| 1996-01-19 | 1,010 | 1,040 | 1,010 | 1,040 | 3,000 | 1,040 |
| 1996-01-18 | 1,010 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-01-17 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1996-01-12 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1996-01-10 | 990 | 1,010 | 990 | 1,010 | 4,000 | 1,010 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
