6864 (株)エヌエフホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	440	441	440	440	9,000	440
2004-12-29	424	460	424	440	26,000	440
2004-12-28	420	420	420	420	2,000	420
2004-12-27	414	420	414	416	40,000	416
2004-12-24	411	412	411	411	10,000	411
2004-12-22	415	415	410	410	19,000	410
2004-12-21	414	415	410	410	19,000	410
2004-12-20	413	415	413	414	6,000	414
2004-12-17	410	415	409	415	21,000	415
2004-12-16	420	420	415	415	6,000	415
2004-12-15	430	430	430	430	2,000	430
2004-12-14	438	438	435	435	3,000	435
2004-12-13	445	445	440	440	12,000	440
2004-12-10	440	445	439	440	22,000	440
2004-12-09	420	490	420	440	39,000	440
2004-12-08	405	410	405	410	8,000	410
2004-12-07	402	405	402	405	7,000	405
2004-12-02	400	401	400	400	31,000	400
2004-12-01	400	400	400	400	1,000	400
2004-11-30	405	405	405	405	1,000	405
2004-11-29	397	410	396	410	12,000	410
2004-11-26	396	396	396	396	2,000	396
2004-11-25	400	400	400	400	3,000	400
2004-11-24	400	400	390	400	15,000	400
2004-11-22	409	410	400	400	10,000	400
2004-11-19	416	418	416	418	5,000	418
2004-11-18	402	410	400	410	16,000	410
2004-11-17	421	421	414	414	6,000	414
2004-11-16	425	430	421	421	5,000	421
2004-11-15	424	435	415	435	57,000	435
2004-11-12	411	450	400	441	70,000	441
2004-11-11	395	395	395	395	1,000	395
2004-11-10	390	391	390	391	20,000	391
2004-11-09	391	391	391	391	6,000	391
2004-11-04	391	391	391	391	6,000	391
2004-11-02	390	391	390	391	16,000	391
2004-11-01	390	391	390	391	4,000	391
2004-10-28	391	391	391	391	2,000	391
2004-10-27	390	391	380	391	24,000	391
2004-10-26	390	391	390	391	15,000	391
2004-10-25	394	395	390	391	8,000	391
2004-10-21	390	391	390	391	22,000	391
2004-10-20	390	391	390	391	10,000	391
2004-10-18	391	391	390	391	9,000	391
2004-10-15	390	390	390	390	3,000	390
2004-10-13	391	391	389	391	18,000	391
2004-10-12	385	391	385	391	23,000	391
2004-10-08	386	386	386	386	1,000	386
2004-10-07	380	382	380	382	7,000	382
2004-10-06	375	375	375	375	8,000	375
2004-10-05	381	381	375	376	9,000	376
2004-10-04	380	381	375	380	15,000	380
2004-09-30	390	390	375	380	24,000	380
2004-09-29	380	380	380	380	2,000	380
2004-09-28	375	375	374	375	12,000	375
2004-09-27	375	375	375	375	2,000	375
2004-09-24	375	375	374	375	8,000	375
2004-09-22	390	390	380	380	2,000	380
2004-09-21	392	392	392	392	1,000	392
2004-09-17	391	395	391	395	3,000	395
2004-09-16	400	400	395	395	3,000	395
2004-09-15	400	401	400	400	4,000	400
2004-09-14	403	403	402	402	2,000	402
2004-09-13	410	410	402	402	30,000	402
2004-09-10	415	415	410	410	4,000	410
2004-09-09	416	416	410	410	8,000	410
2004-09-08	419	419	415	415	2,000	415
2004-09-07	419	419	419	419	1,000	419
2004-09-06	409	415	409	415	4,000	415
2004-09-03	401	410	401	410	4,000	410
2004-09-02	405	409	405	409	2,000	409
2004-09-01	400	405	400	405	8,000	405
2004-08-31	405	406	403	403	10,000	403
2004-08-30	410	410	410	410	2,000	410
2004-08-27	417	417	417	417	1,000	417
2004-08-26	419	435	419	430	20,000	430
2004-08-25	420	420	419	419	8,000	419
2004-08-24	420	420	420	420	1,000	420
2004-08-23	420	420	420	420	1,000	420
2004-08-19	400	420	400	420	5,000	420
2004-08-18	410	410	400	400	2,000	400
2004-08-17	415	415	415	415	1,000	415
2004-08-16	405	415	390	411	20,000	411
2004-08-13	409	420	409	420	34,000	420
2004-08-12	425	425	405	405	9,000	405
2004-08-11	420	430	420	430	8,000	430
2004-08-10	425	430	415	415	9,000	415
2004-08-06	435	435	430	430	2,000	430
2004-08-05	435	445	435	445	2,000	445
2004-08-04	440	445	435	445	6,000	445
2004-08-03	455	455	440	440	6,000	440
2004-08-02	460	460	460	460	1,000	460
2004-07-30	460	460	455	460	10,000	460
2004-07-29	475	475	455	455	19,000	455
2004-07-28	475	475	475	475	1,000	475
2004-07-27	480	480	470	475	3,000	475
2004-07-26	495	495	485	485	2,000	485
2004-07-23	495	495	495	495	1,000	495
2004-07-22	505	505	500	500	5,000	500
2004-07-21	515	516	505	506	5,000	506
2004-07-20	540	540	520	520	7,000	520
2004-07-16	554	555	540	540	26,000	540
2004-07-15	546	560	545	555	37,000	555
2004-07-14	531	538	530	538	11,000	538
2004-07-13	525	530	525	530	14,000	530
2004-07-12	521	522	521	521	19,000	521
2004-07-09	521	521	521	521	1,000	521
2004-07-08	525	525	510	520	11,000	520
2004-07-07	525	525	525	525	1,000	525
2004-07-05	535	535	530	530	9,000	530
2004-07-02	531	535	531	535	6,000	535
2004-06-29	545	550	530	530	6,000	530
2004-06-28	529	550	520	550	12,000	550
2004-06-25	525	525	520	520	2,000	520
2004-06-24	521	522	520	520	6,000	520
2004-06-23	529	530	521	525	5,000	525
2004-06-22	550	550	530	530	4,000	530
2004-06-21	565	565	550	550	5,000	550
2004-06-18	595	595	570	570	27,000	570
2004-06-17	606	608	605	605	6,000	605
2004-06-16	600	615	600	610	35,000	610
2004-06-15	610	615	605	605	10,000	605
2004-06-14	585	624	585	617	64,000	617
2004-06-11	555	604	555	585	71,000	585
2004-06-10	540	550	540	550	7,000	550
2004-06-09	540	540	535	536	7,000	536
2004-06-08	527	540	527	535	10,000	535
2004-06-07	521	521	521	521	1,000	521
2004-06-04	504	520	504	520	18,000	520
2004-06-03	530	530	500	500	6,000	500
2004-06-02	540	545	540	540	3,000	540
2004-06-01	560	560	535	540	19,000	540
2004-05-31	550	560	550	555	7,000	555
2004-05-28	555	565	555	565	22,000	565
2004-05-27	605	605	550	550	52,000	550
2004-05-26	550	585	550	585	18,000	585
2004-05-25	534	540	534	540	3,000	540
2004-05-24	531	531	515	520	17,000	520
2004-05-21	515	516	515	515	4,000	515
2004-05-20	530	535	530	531	6,000	531
2004-05-19	530	535	530	531	5,000	531
2004-05-18	510	535	510	530	18,000	530
2004-05-17	555	560	510	515	17,000	515
2004-05-14	590	590	575	590	7,000	590
2004-05-13	590	600	575	575	9,000	575
2004-05-12	590	599	580	590	54,000	590
2004-05-11	550	585	550	580	49,000	580
2004-05-10	600	610	530	530	35,000	530
2004-05-07	600	610	600	610	38,000	610
2004-05-06	600	615	600	605	30,000	605
2004-04-30	615	620	590	615	26,000	615
2004-04-28	610	625	580	625	38,000	625
2004-04-27	650	650	605	620	59,000	620
2004-04-26	595	650	580	640	200,000	640
2004-04-23	540	605	540	595	94,000	595
2004-04-22	540	610	530	545	108,000	545
2004-04-21	515	535	510	525	44,000	525
2004-04-20	480	525	460	525	40,000	525
2004-04-19	530	540	490	490	27,000	490
2004-04-16	580	605	490	530	106,000	530
2004-04-15	509	580	500	570	365,000	570
2004-04-14	470	500	469	500	132,000	500
2004-04-13	420	480	410	470	196,000	470
2004-04-12	390	405	385	396	168,000	396
2004-04-09	390	400	380	382	144,000	382
2004-04-08	384	390	380	390	64,000	390
2004-04-07	380	390	380	385	89,000	385
2004-04-06	383	385	375	380	14,000	380
2004-04-05	375	384	375	380	10,000	380
2004-04-02	355	370	355	370	16,000	370
2004-04-01	345	355	345	355	15,000	355
2004-03-31	355	360	350	350	15,000	350
2004-03-30	369	375	355	360	39,000	360
2004-03-29	380	380	370	370	4,000	370
2004-03-26	370	380	370	370	5,000	370
2004-03-25	380	380	370	375	23,000	375
2004-03-24	355	385	350	375	23,000	375
2004-03-23	350	355	345	350	30,000	350
2004-03-22	360	361	340	355	28,000	355
2004-03-19	360	370	360	365	13,000	365
2004-03-18	360	370	360	365	27,000	365
2004-03-17	345	360	340	359	16,000	359
2004-03-16	335	345	335	340	6,000	340
2004-03-15	325	335	320	330	37,000	330
2004-03-12	330	332	320	320	23,000	320
2004-03-11	327	330	325	326	9,000	326
2004-03-10	334	334	325	327	24,000	327
2004-03-09	331	335	326	330	17,000	330
2004-03-08	336	350	325	330	64,000	330
2004-03-05	334	334	325	334	11,000	334
2004-03-04	320	334	320	330	11,000	330
2004-03-03	325	326	320	321	6,000	321
2004-03-02	320	335	315	321	16,000	321
2004-03-01	308	310	305	310	14,000	310
2004-02-27	307	307	300	301	7,000	301
2004-02-26	315	315	305	310	4,000	310
2004-02-25	320	320	310	310	7,000	310
2004-02-24	320	320	320	320	2,000	320
2004-02-20	330	335	320	320	18,000	320
2004-02-19	335	335	335	335	1,000	335
2004-02-18	335	335	335	335	1,000	335
2004-02-17	325	330	325	330	2,000	330
2004-02-16	325	330	325	330	6,000	330
2004-02-13	325	325	325	325	1,000	325
2004-02-12	335	335	325	325	2,000	325
2004-02-10	330	330	310	324	34,000	324
2004-02-09	321	335	320	321	12,000	321
2004-02-02	320	320	315	315	3,000	315
2004-01-30	330	330	330	330	1,000	330
2004-01-29	335	340	335	340	2,000	340
2004-01-28	345	345	345	345	1,000	345
2004-01-27	350	351	350	350	5,000	350
2004-01-26	355	360	350	360	13,000	360
2004-01-23	350	355	350	350	45,000	350
2004-01-22	345	355	340	350	12,000	350
2004-01-21	315	340	315	340	27,000	340
2004-01-20	310	315	310	315	2,000	315
2004-01-19	300	305	300	305	7,000	305
2004-01-16	309	309	305	305	4,000	305
2004-01-15	300	305	300	304	4,000	304
2004-01-14	300	300	299	299	4,000	299
2004-01-13	305	305	300	301	13,000	301
2004-01-09	290	305	290	305	24,000	305
2004-01-08	295	295	290	295	6,000	295
2004-01-06	290	290	285	290	3,000	290
2004-01-05	275	290	275	290	10,000	290

分割・併合履歴： [1990-09-25]1株→1.1株

6864 (株)エヌエフホールディングス の時系列データ [2004年度]

6864 (株)エヌエフホールディングスの時系列データ [2004年度]