6864 (株)エヌエフホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-12-24 | 332 | 337 | 332 | 337 | 3,000 | 337 |
| 1997-12-19 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1997-12-12 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1997-12-10 | 375 | 379 | 375 | 379 | 2,000 | 379 |
| 1997-12-08 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 1997-12-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-11-28 | 330 | 330 | 320 | 330 | 4,000 | 330 |
| 1997-11-27 | 310 | 330 | 310 | 330 | 2,000 | 330 |
| 1997-11-21 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1997-11-20 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 1997-11-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-11-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-10-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-10-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-10-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-10-17 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-10-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-10-09 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 1997-10-08 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1997-10-07 | 449 | 449 | 442 | 442 | 6,000 | 442 |
| 1997-10-06 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1997-10-02 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1997-09-24 | 450 | 450 | 442 | 450 | 3,000 | 450 |
| 1997-09-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-09-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-09-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-08-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-08-27 | 542 | 550 | 542 | 550 | 2,000 | 550 |
| 1997-08-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-08-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-08-11 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1997-08-08 | 585 | 585 | 550 | 550 | 4,000 | 550 |
| 1997-08-04 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1997-08-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-07-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-07-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-07-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-07-22 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1997-07-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-07-17 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1997-07-15 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1997-07-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-07-10 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 1997-07-08 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1997-07-04 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-07-03 | 675 | 680 | 671 | 671 | 5,000 | 671 |
| 1997-06-30 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1997-06-27 | 690 | 690 | 675 | 675 | 6,000 | 675 |
| 1997-06-26 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-06-25 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1997-06-24 | 683 | 685 | 670 | 670 | 8,000 | 670 |
| 1997-06-23 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1997-06-20 | 670 | 670 | 630 | 631 | 9,000 | 631 |
| 1997-06-18 | 689 | 689 | 680 | 685 | 6,000 | 685 |
| 1997-06-16 | 680 | 690 | 680 | 689 | 3,000 | 689 |
| 1997-06-13 | 673 | 685 | 673 | 685 | 6,000 | 685 |
| 1997-06-12 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 1997-06-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-06-09 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1997-06-06 | 629 | 630 | 615 | 615 | 6,000 | 615 |
| 1997-06-04 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1997-06-03 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1997-06-02 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 1997-05-30 | 616 | 616 | 611 | 611 | 6,000 | 611 |
| 1997-05-29 | 614 | 616 | 613 | 616 | 8,000 | 616 |
| 1997-05-28 | 612 | 613 | 612 | 613 | 6,000 | 613 |
| 1997-05-27 | 612 | 612 | 612 | 612 | 5,000 | 612 |
| 1997-05-26 | 619 | 619 | 610 | 610 | 3,000 | 610 |
| 1997-05-23 | 637 | 637 | 620 | 620 | 6,000 | 620 |
| 1997-05-22 | 650 | 650 | 640 | 640 | 8,000 | 640 |
| 1997-05-21 | 650 | 651 | 650 | 650 | 8,000 | 650 |
| 1997-05-20 | 653 | 653 | 650 | 651 | 8,000 | 651 |
| 1997-05-19 | 645 | 660 | 640 | 653 | 13,000 | 653 |
| 1997-05-16 | 659 | 659 | 649 | 649 | 5,000 | 649 |
| 1997-05-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-05-14 | 674 | 674 | 654 | 660 | 3,000 | 660 |
| 1997-05-13 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1997-05-12 | 688 | 688 | 675 | 675 | 8,000 | 675 |
| 1997-05-09 | 680 | 688 | 670 | 688 | 4,000 | 688 |
| 1997-05-08 | 669 | 675 | 660 | 675 | 14,000 | 675 |
| 1997-05-07 | 650 | 670 | 650 | 670 | 16,000 | 670 |
| 1997-05-06 | 633 | 650 | 633 | 650 | 8,000 | 650 |
| 1997-05-02 | 640 | 640 | 630 | 633 | 4,000 | 633 |
| 1997-05-01 | 650 | 650 | 640 | 640 | 11,000 | 640 |
| 1997-04-30 | 641 | 650 | 641 | 650 | 4,000 | 650 |
| 1997-04-28 | 675 | 675 | 650 | 650 | 11,000 | 650 |
| 1997-04-25 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1997-04-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-04-23 | 680 | 680 | 675 | 675 | 6,000 | 675 |
| 1997-04-22 | 710 | 712 | 677 | 680 | 14,000 | 680 |
| 1997-04-21 | 700 | 720 | 700 | 712 | 13,000 | 712 |
| 1997-04-18 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-04-17 | 651 | 700 | 650 | 700 | 18,000 | 700 |
| 1997-04-16 | 700 | 700 | 650 | 650 | 2,000 | 650 |
| 1997-04-14 | 700 | 709 | 700 | 709 | 3,000 | 709 |
| 1997-04-10 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1997-04-09 | 700 | 700 | 690 | 700 | 8,000 | 700 |
| 1997-04-07 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1997-04-04 | 727 | 737 | 727 | 737 | 2,000 | 737 |
| 1997-04-02 | 745 | 745 | 738 | 738 | 2,000 | 738 |
| 1997-04-01 | 740 | 745 | 740 | 745 | 3,000 | 745 |
| 1997-03-31 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-03-28 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1997-03-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-03-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-03-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-03-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-03-14 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1997-03-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-03-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1997-03-11 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-03-10 | 631 | 631 | 625 | 630 | 9,000 | 630 |
| 1997-03-07 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1997-03-06 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1997-03-05 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 1997-03-03 | 740 | 750 | 740 | 750 | 4,000 | 750 |
| 1997-02-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-02-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-02-21 | 800 | 805 | 800 | 805 | 2,000 | 805 |
| 1997-02-20 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1997-02-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1997-02-10 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-02-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-02-06 | 853 | 853 | 851 | 851 | 11,000 | 851 |
| 1997-02-05 | 852 | 853 | 852 | 853 | 8,000 | 853 |
| 1997-02-04 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-02-03 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1997-01-31 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-01-30 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-01-29 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1997-01-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-01-23 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1997-01-21 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1997-01-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-01-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-01-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-01-13 | 820 | 820 | 800 | 800 | 3,000 | 800 |
| 1997-01-10 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 1997-01-09 | 840 | 840 | 800 | 800 | 3,000 | 800 |
| 1997-01-08 | 855 | 855 | 855 | 855 | 1,000 | 855 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
