6864 (株)エヌエフホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-12-12 | 404 | 404 | 380 | 380 | 9,000 | 380 |
| 2001-12-11 | 384 | 404 | 384 | 404 | 5,000 | 404 |
| 2001-11-26 | 385 | 385 | 384 | 384 | 3,000 | 384 |
| 2001-11-16 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2001-11-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-11-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-11-01 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2001-10-31 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2001-10-25 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2001-10-19 | 381 | 381 | 367 | 367 | 3,000 | 367 |
| 2001-10-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-10-15 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2001-10-12 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2001-10-11 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2001-09-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-09-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-09-13 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-09-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-09-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-09-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-08-30 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2001-08-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-10 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2001-08-07 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-08-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-08-02 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2001-07-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-07-23 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-07-18 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2001-07-12 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2001-07-11 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-07-10 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-07-09 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2001-07-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-06-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-13 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2001-06-12 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2001-05-28 | 444 | 450 | 444 | 450 | 5,000 | 450 |
| 2001-05-25 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-05-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-16 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2001-05-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-05-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-05-11 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2001-05-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-05-07 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2001-05-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-04-27 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-04-25 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-04-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-04-10 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-04-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-04-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-03-26 | 398 | 398 | 395 | 395 | 2,000 | 395 |
| 2001-03-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-03-13 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 2001-03-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-03-08 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2001-03-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-03-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-03-02 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2001-02-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-19 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2001-02-16 | 351 | 365 | 351 | 365 | 4,000 | 365 |
| 2001-02-14 | 326 | 336 | 326 | 336 | 2,000 | 336 |
| 2001-02-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-02-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-02-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-01-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-01-25 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2001-01-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-01-15 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-01-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-01-10 | 335 | 335 | 335 | 335 | 5,000 | 335 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
