6864 (株)エヌエフホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-26 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2000-12-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-20 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2000-12-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-15 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-14 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-13 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2000-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-07 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2000-12-06 | 345 | 345 | 335 | 335 | 2,000 | 335 |
| 2000-12-05 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2000-12-04 | 348 | 348 | 347 | 347 | 2,000 | 347 |
| 2000-12-01 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2000-11-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-11-27 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2000-11-22 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2000-11-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-17 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2000-11-16 | 450 | 450 | 437 | 437 | 3,000 | 437 |
| 2000-11-15 | 421 | 435 | 421 | 435 | 2,000 | 435 |
| 2000-11-14 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2000-11-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2000-11-10 | 396 | 399 | 396 | 399 | 5,000 | 399 |
| 2000-11-08 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2000-11-07 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-11-06 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2000-11-02 | 375 | 399 | 375 | 399 | 6,000 | 399 |
| 2000-11-01 | 399 | 399 | 370 | 370 | 3,000 | 370 |
| 2000-10-31 | 390 | 390 | 370 | 370 | 2,000 | 370 |
| 2000-10-30 | 400 | 400 | 396 | 396 | 2,000 | 396 |
| 2000-10-27 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-10-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-10 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-10-06 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2000-10-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-09-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-09-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-13 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2000-09-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-09-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-08-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-08-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-08-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-08-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-08-23 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2000-08-10 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2000-08-04 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2000-08-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-07-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-07-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-07-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-07-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-07-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-07-12 | 480 | 510 | 480 | 510 | 13,000 | 510 |
| 2000-07-11 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-07-10 | 466 | 470 | 466 | 470 | 3,000 | 470 |
| 2000-07-07 | 453 | 465 | 453 | 465 | 3,000 | 465 |
| 2000-07-06 | 450 | 452 | 450 | 452 | 2,000 | 452 |
| 2000-07-04 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2000-06-29 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2000-06-27 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2000-06-13 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2000-06-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-05-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-05-25 | 385 | 385 | 370 | 370 | 3,000 | 370 |
| 2000-05-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-05-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-05-09 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2000-04-27 | 357 | 362 | 357 | 362 | 2,000 | 362 |
| 2000-04-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-04-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-04-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-17 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-04-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-04-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-04-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-04-10 | 400 | 400 | 380 | 380 | 6,000 | 380 |
| 2000-03-27 | 390 | 430 | 390 | 430 | 3,000 | 430 |
| 2000-03-24 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2000-03-17 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2000-03-16 | 400 | 400 | 380 | 380 | 3,000 | 380 |
| 2000-03-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-03-10 | 477 | 477 | 475 | 475 | 5,000 | 475 |
| 2000-03-09 | 420 | 475 | 420 | 475 | 3,000 | 475 |
| 2000-03-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-03-07 | 449 | 450 | 422 | 422 | 6,000 | 422 |
| 2000-03-06 | 540 | 570 | 500 | 500 | 39,000 | 500 |
| 2000-03-03 | 463 | 520 | 462 | 520 | 15,000 | 520 |
| 2000-03-02 | 390 | 440 | 390 | 440 | 42,000 | 440 |
| 2000-03-01 | 400 | 400 | 380 | 380 | 5,000 | 380 |
| 2000-02-29 | 393 | 400 | 393 | 400 | 4,000 | 400 |
| 2000-02-28 | 391 | 391 | 389 | 390 | 6,000 | 390 |
| 2000-02-25 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2000-02-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-02-23 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2000-02-21 | 378 | 378 | 378 | 378 | 6,000 | 378 |
| 2000-02-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-02-10 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2000-02-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-01-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-01-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-01-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-01-21 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-01-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-01-11 | 390 | 390 | 390 | 390 | 3,000 | 390 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
