6864 (株)エヌエフホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 420 | 420 | 400 | 400 | 3,000 | 400 |
| 1999-12-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-12-24 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1999-12-21 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1999-12-20 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 1999-12-17 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1999-12-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-12-14 | 467 | 470 | 467 | 470 | 5,000 | 470 |
| 1999-12-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-12-09 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1999-12-06 | 418 | 418 | 413 | 413 | 6,000 | 413 |
| 1999-12-03 | 412 | 413 | 412 | 413 | 2,000 | 413 |
| 1999-12-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-11-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-11-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-11-25 | 406 | 406 | 400 | 400 | 4,000 | 400 |
| 1999-11-19 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1999-11-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-11-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-11-11 | 541 | 541 | 510 | 510 | 5,000 | 510 |
| 1999-11-10 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1999-11-08 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1999-11-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-01 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1999-10-28 | 615 | 615 | 601 | 601 | 4,000 | 601 |
| 1999-10-27 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1999-10-21 | 610 | 610 | 601 | 601 | 2,000 | 601 |
| 1999-10-20 | 591 | 650 | 570 | 600 | 15,000 | 600 |
| 1999-10-18 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 1999-10-15 | 860 | 860 | 760 | 770 | 55,000 | 770 |
| 1999-10-14 | 760 | 760 | 760 | 760 | 16,000 | 760 |
| 1999-10-13 | 560 | 660 | 560 | 660 | 526,000 | 660 |
| 1999-10-06 | 546 | 546 | 545 | 546 | 4,000 | 546 |
| 1999-09-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-27 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-09-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-09-14 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1999-09-13 | 591 | 615 | 591 | 615 | 5,000 | 615 |
| 1999-09-10 | 550 | 570 | 550 | 570 | 12,000 | 570 |
| 1999-09-09 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1999-09-08 | 522 | 530 | 522 | 522 | 3,000 | 522 |
| 1999-09-07 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1999-09-06 | 522 | 522 | 520 | 522 | 4,000 | 522 |
| 1999-09-03 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 1999-09-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-27 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1999-08-25 | 511 | 511 | 500 | 500 | 4,000 | 500 |
| 1999-08-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-08-13 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 1999-08-12 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1999-08-06 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 1999-08-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-07-29 | 590 | 600 | 550 | 600 | 3,000 | 600 |
| 1999-07-27 | 595 | 598 | 595 | 598 | 3,000 | 598 |
| 1999-07-23 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-07-22 | 650 | 650 | 610 | 610 | 5,000 | 610 |
| 1999-07-21 | 686 | 700 | 670 | 670 | 13,000 | 670 |
| 1999-07-19 | 600 | 670 | 600 | 670 | 6,000 | 670 |
| 1999-07-16 | 550 | 570 | 550 | 570 | 5,000 | 570 |
| 1999-07-15 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-07-14 | 480 | 500 | 480 | 500 | 6,000 | 500 |
| 1999-07-13 | 461 | 470 | 461 | 470 | 2,000 | 470 |
| 1999-07-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-07-09 | 440 | 448 | 440 | 448 | 5,000 | 448 |
| 1999-07-08 | 430 | 440 | 430 | 435 | 7,000 | 435 |
| 1999-07-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-07-06 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 1999-07-05 | 390 | 400 | 390 | 400 | 10,000 | 400 |
| 1999-07-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-07-01 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 1999-06-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-06-25 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1999-06-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-21 | 341 | 350 | 341 | 350 | 7,000 | 350 |
| 1999-06-18 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-06-17 | 348 | 348 | 345 | 345 | 3,000 | 345 |
| 1999-06-11 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1999-06-10 | 350 | 355 | 350 | 355 | 9,000 | 355 |
| 1999-06-03 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1999-05-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-05-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-05-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-05-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-05-14 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 1999-05-13 | 382 | 395 | 382 | 395 | 5,000 | 395 |
| 1999-05-12 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-05-11 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-05-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-05-07 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1999-04-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-04-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-04-27 | 350 | 354 | 350 | 354 | 2,000 | 354 |
| 1999-04-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-04-14 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1999-04-13 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-04-12 | 370 | 375 | 370 | 370 | 8,000 | 370 |
| 1999-04-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-06 | 342 | 370 | 342 | 370 | 3,000 | 370 |
| 1999-04-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-04-01 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 1999-03-31 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-03-30 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 1999-03-26 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1999-03-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-11 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-03-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-03-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-03-03 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 1999-02-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-02-24 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-02-22 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-02-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-02-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-10 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1999-02-05 | 268 | 274 | 268 | 274 | 5,000 | 274 |
| 1999-02-04 | 269 | 274 | 269 | 274 | 2,000 | 274 |
| 1999-01-28 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1999-01-26 | 263 | 263 | 261 | 261 | 3,000 | 261 |
| 1999-01-25 | 340 | 340 | 260 | 260 | 2,000 | 260 |
| 1999-01-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-11 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-01-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
