6864 (株)エヌエフホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2003-12-29 | 270 | 280 | 265 | 275 | 14,000 | 275 |
| 2003-12-26 | 265 | 275 | 265 | 265 | 3,000 | 265 |
| 2003-12-25 | 260 | 265 | 260 | 260 | 7,000 | 260 |
| 2003-12-24 | 255 | 260 | 255 | 260 | 4,000 | 260 |
| 2003-12-22 | 251 | 255 | 240 | 255 | 28,000 | 255 |
| 2003-12-19 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2003-12-18 | 260 | 260 | 250 | 250 | 22,000 | 250 |
| 2003-12-17 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2003-12-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-12-12 | 255 | 265 | 250 | 255 | 6,000 | 255 |
| 2003-12-11 | 255 | 256 | 245 | 245 | 13,000 | 245 |
| 2003-12-10 | 265 | 270 | 260 | 265 | 19,000 | 265 |
| 2003-12-09 | 285 | 290 | 270 | 270 | 16,000 | 270 |
| 2003-12-08 | 285 | 290 | 280 | 290 | 7,000 | 290 |
| 2003-12-05 | 286 | 293 | 270 | 280 | 19,000 | 280 |
| 2003-11-27 | 295 | 296 | 295 | 295 | 3,000 | 295 |
| 2003-11-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-11-25 | 285 | 300 | 285 | 300 | 10,000 | 300 |
| 2003-11-21 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-11-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-11-17 | 315 | 315 | 300 | 305 | 7,000 | 305 |
| 2003-11-14 | 320 | 320 | 315 | 320 | 3,000 | 320 |
| 2003-11-13 | 340 | 341 | 330 | 330 | 5,000 | 330 |
| 2003-11-12 | 345 | 350 | 340 | 345 | 13,000 | 345 |
| 2003-11-11 | 345 | 345 | 340 | 345 | 4,000 | 345 |
| 2003-11-10 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2003-11-07 | 340 | 341 | 325 | 325 | 4,000 | 325 |
| 2003-11-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-11-05 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2003-10-27 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2003-10-24 | 370 | 371 | 370 | 370 | 3,000 | 370 |
| 2003-10-17 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2003-10-10 | 375 | 380 | 375 | 375 | 9,000 | 375 |
| 2003-10-02 | 375 | 382 | 375 | 382 | 2,000 | 382 |
| 2003-09-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-19 | 395 | 395 | 385 | 385 | 2,000 | 385 |
| 2003-09-18 | 400 | 400 | 385 | 385 | 12,000 | 385 |
| 2003-09-17 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 2003-09-16 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2003-09-10 | 355 | 367 | 355 | 367 | 8,000 | 367 |
| 2003-09-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-05 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-09-04 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 2003-09-02 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2003-08-28 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2003-08-27 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2003-08-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-08-25 | 335 | 345 | 335 | 345 | 5,000 | 345 |
| 2003-08-22 | 334 | 340 | 334 | 340 | 4,000 | 340 |
| 2003-08-19 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2003-08-15 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2003-08-11 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2003-07-28 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 2003-07-25 | 325 | 327 | 325 | 327 | 6,000 | 327 |
| 2003-07-24 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2003-07-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-07-15 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2003-07-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-07-11 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2003-07-10 | 300 | 302 | 300 | 302 | 2,000 | 302 |
| 2003-07-04 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2003-07-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-07-02 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2003-07-01 | 280 | 300 | 280 | 299 | 5,000 | 299 |
| 2003-06-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-06-26 | 271 | 275 | 270 | 275 | 10,000 | 275 |
| 2003-06-25 | 275 | 275 | 270 | 275 | 4,000 | 275 |
| 2003-06-20 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2003-06-11 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2003-06-06 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2003-06-05 | 260 | 265 | 260 | 265 | 13,000 | 265 |
| 2003-05-27 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2003-05-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-05-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-04-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-04-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-04-10 | 266 | 266 | 257 | 260 | 10,000 | 260 |
| 2003-04-09 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 2003-04-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-03-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-03-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-03-20 | 330 | 337 | 330 | 337 | 3,000 | 337 |
| 2003-03-18 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2003-03-17 | 332 | 335 | 332 | 335 | 3,000 | 335 |
| 2003-03-14 | 327 | 332 | 327 | 332 | 4,000 | 332 |
| 2003-03-11 | 315 | 320 | 315 | 318 | 6,000 | 318 |
| 2003-03-10 | 280 | 318 | 280 | 318 | 6,000 | 318 |
| 2003-02-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-02-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-02-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-02-13 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-02-12 | 295 | 297 | 295 | 297 | 5,000 | 297 |
| 2003-02-05 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2003-02-03 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2003-01-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-01-24 | 320 | 320 | 290 | 300 | 9,000 | 300 |
| 2003-01-23 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2003-01-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-01-14 | 320 | 330 | 310 | 310 | 12,000 | 310 |
| 2003-01-10 | 280 | 320 | 280 | 320 | 4,000 | 320 |
| 2003-01-09 | 265 | 270 | 260 | 270 | 4,000 | 270 |
| 2003-01-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-01-07 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-01-06 | 256 | 260 | 256 | 256 | 4,000 | 256 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
