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
