6864 (株)エヌエフホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-12-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-24 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-12-20 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-12-19 | 230 | 230 | 205 | 205 | 4,000 | 205 |
| 2002-12-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-12-17 | 282 | 282 | 260 | 260 | 13,000 | 260 |
| 2002-12-13 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2002-12-12 | 270 | 285 | 270 | 280 | 10,000 | 280 |
| 2002-12-11 | 260 | 280 | 260 | 270 | 7,000 | 270 |
| 2002-12-10 | 220 | 245 | 220 | 245 | 5,000 | 245 |
| 2002-12-09 | 215 | 215 | 210 | 210 | 13,000 | 210 |
| 2002-12-06 | 180 | 210 | 180 | 210 | 11,000 | 210 |
| 2002-12-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-12-02 | 180 | 190 | 180 | 180 | 3,000 | 180 |
| 2002-11-29 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2002-11-28 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 2002-11-27 | 180 | 180 | 175 | 175 | 7,000 | 175 |
| 2002-11-26 | 200 | 200 | 190 | 190 | 3,000 | 190 |
| 2002-11-25 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2002-11-20 | 220 | 220 | 200 | 200 | 11,000 | 200 |
| 2002-11-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-11-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-11-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-11-13 | 254 | 254 | 254 | 254 | 7,000 | 254 |
| 2002-11-11 | 250 | 255 | 250 | 253 | 4,000 | 253 |
| 2002-11-05 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-10-29 | 255 | 264 | 255 | 255 | 4,000 | 255 |
| 2002-10-25 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-10-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-10-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-10-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-10-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-10-11 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2002-10-10 | 275 | 275 | 275 | 275 | 9,000 | 275 |
| 2002-10-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-10-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-10-03 | 287 | 288 | 287 | 288 | 24,000 | 288 |
| 2002-09-25 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 2002-09-20 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2002-09-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-09-13 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-09-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-09-11 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-09-10 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2002-09-03 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-08-26 | 320 | 326 | 320 | 320 | 2,000 | 320 |
| 2002-08-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-08-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-08-14 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2002-08-13 | 315 | 340 | 315 | 340 | 3,000 | 340 |
| 2002-08-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-08-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-07-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-07-25 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2002-07-17 | 345 | 345 | 335 | 335 | 8,000 | 335 |
| 2002-07-16 | 355 | 355 | 350 | 350 | 38,000 | 350 |
| 2002-07-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-07-11 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2002-07-10 | 295 | 305 | 295 | 305 | 3,000 | 305 |
| 2002-07-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-07-05 | 285 | 290 | 285 | 285 | 6,000 | 285 |
| 2002-07-04 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-07-01 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-06-25 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2002-06-11 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2002-05-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-05-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-05-23 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2002-05-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-05-21 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2002-05-20 | 370 | 370 | 330 | 330 | 2,000 | 330 |
| 2002-05-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-10 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2002-05-09 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2002-05-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-05-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-04-30 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2002-04-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2002-04-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-04-10 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2002-04-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-03-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-03-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-03-11 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 2002-03-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-03-04 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2002-02-26 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2002-02-15 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2002-02-14 | 339 | 404 | 339 | 404 | 3,000 | 404 |
| 2002-01-29 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2002-01-10 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 2002-01-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
