6864 (株)エヌエフホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 630 | 631 | 614 | 615 | 11,000 | 615 |
| 2005-12-29 | 640 | 640 | 632 | 634 | 12,000 | 634 |
| 2005-12-28 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 2005-12-27 | 651 | 651 | 630 | 630 | 26,000 | 630 |
| 2005-12-26 | 649 | 651 | 645 | 650 | 24,000 | 650 |
| 2005-12-22 | 636 | 636 | 629 | 630 | 20,000 | 630 |
| 2005-12-21 | 630 | 630 | 629 | 630 | 18,000 | 630 |
| 2005-12-20 | 620 | 635 | 614 | 630 | 22,000 | 630 |
| 2005-12-19 | 620 | 626 | 620 | 625 | 10,000 | 625 |
| 2005-12-16 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2005-12-15 | 624 | 625 | 624 | 624 | 4,000 | 624 |
| 2005-12-14 | 622 | 622 | 619 | 620 | 10,000 | 620 |
| 2005-12-13 | 627 | 628 | 620 | 621 | 15,000 | 621 |
| 2005-12-12 | 623 | 630 | 623 | 628 | 18,000 | 628 |
| 2005-12-09 | 624 | 625 | 616 | 623 | 26,000 | 623 |
| 2005-12-08 | 639 | 640 | 623 | 624 | 27,000 | 624 |
| 2005-12-07 | 609 | 641 | 609 | 640 | 31,000 | 640 |
| 2005-12-06 | 610 | 612 | 609 | 610 | 16,000 | 610 |
| 2005-12-05 | 600 | 613 | 600 | 610 | 16,000 | 610 |
| 2005-12-02 | 595 | 600 | 594 | 600 | 17,000 | 600 |
| 2005-12-01 | 609 | 610 | 589 | 595 | 15,000 | 595 |
| 2005-11-30 | 580 | 685 | 580 | 610 | 90,000 | 610 |
| 2005-11-29 | 569 | 580 | 569 | 580 | 8,000 | 580 |
| 2005-11-28 | 557 | 560 | 553 | 560 | 19,000 | 560 |
| 2005-11-25 | 558 | 559 | 555 | 556 | 9,000 | 556 |
| 2005-11-24 | 559 | 560 | 545 | 550 | 22,000 | 550 |
| 2005-11-22 | 560 | 561 | 559 | 560 | 6,000 | 560 |
| 2005-11-21 | 560 | 561 | 559 | 560 | 23,000 | 560 |
| 2005-11-18 | 586 | 594 | 559 | 560 | 35,000 | 560 |
| 2005-11-17 | 591 | 595 | 578 | 586 | 16,000 | 586 |
| 2005-11-16 | 586 | 596 | 586 | 590 | 16,000 | 590 |
| 2005-11-15 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-11-14 | 578 | 583 | 577 | 583 | 10,000 | 583 |
| 2005-11-11 | 572 | 579 | 572 | 577 | 8,000 | 577 |
| 2005-11-10 | 570 | 573 | 570 | 573 | 3,000 | 573 |
| 2005-11-09 | 570 | 572 | 570 | 570 | 6,000 | 570 |
| 2005-11-08 | 570 | 572 | 570 | 572 | 5,000 | 572 |
| 2005-11-07 | 572 | 579 | 570 | 570 | 24,000 | 570 |
| 2005-11-04 | 572 | 573 | 570 | 570 | 7,000 | 570 |
| 2005-11-01 | 575 | 580 | 570 | 570 | 26,000 | 570 |
| 2005-10-31 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-10-28 | 570 | 570 | 566 | 570 | 3,000 | 570 |
| 2005-10-27 | 569 | 580 | 569 | 580 | 3,000 | 580 |
| 2005-10-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-10-24 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2005-10-21 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2005-10-20 | 565 | 566 | 564 | 565 | 8,000 | 565 |
| 2005-10-19 | 565 | 566 | 565 | 565 | 5,000 | 565 |
| 2005-10-18 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-10-17 | 570 | 570 | 569 | 569 | 6,000 | 569 |
| 2005-10-14 | 574 | 576 | 570 | 570 | 18,000 | 570 |
| 2005-10-13 | 574 | 574 | 573 | 573 | 3,000 | 573 |
| 2005-10-12 | 578 | 579 | 575 | 575 | 10,000 | 575 |
| 2005-10-11 | 565 | 579 | 565 | 579 | 5,000 | 579 |
| 2005-10-07 | 556 | 565 | 556 | 565 | 7,000 | 565 |
| 2005-10-06 | 557 | 557 | 556 | 556 | 6,000 | 556 |
| 2005-10-05 | 558 | 560 | 556 | 560 | 14,000 | 560 |
| 2005-10-04 | 560 | 560 | 555 | 558 | 23,000 | 558 |
| 2005-10-03 | 555 | 560 | 555 | 560 | 10,000 | 560 |
| 2005-09-30 | 555 | 563 | 555 | 563 | 7,000 | 563 |
| 2005-09-29 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2005-09-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-09-27 | 554 | 565 | 554 | 565 | 5,000 | 565 |
| 2005-09-26 | 560 | 562 | 555 | 555 | 6,000 | 555 |
| 2005-09-22 | 570 | 571 | 558 | 558 | 27,000 | 558 |
| 2005-09-21 | 580 | 580 | 570 | 570 | 18,000 | 570 |
| 2005-09-20 | 574 | 596 | 574 | 576 | 31,000 | 576 |
| 2005-09-16 | 545 | 581 | 545 | 570 | 42,000 | 570 |
| 2005-09-15 | 545 | 546 | 544 | 545 | 15,000 | 545 |
| 2005-09-14 | 539 | 541 | 539 | 540 | 6,000 | 540 |
| 2005-09-12 | 542 | 542 | 540 | 540 | 7,000 | 540 |
| 2005-09-09 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 2005-09-07 | 534 | 545 | 534 | 545 | 3,000 | 545 |
| 2005-09-06 | 548 | 548 | 540 | 540 | 11,000 | 540 |
| 2005-09-05 | 550 | 555 | 548 | 548 | 11,000 | 548 |
| 2005-09-02 | 498 | 545 | 498 | 545 | 40,000 | 545 |
| 2005-09-01 | 495 | 500 | 491 | 495 | 64,000 | 495 |
| 2005-08-31 | 516 | 516 | 490 | 495 | 40,000 | 495 |
| 2005-08-30 | 529 | 530 | 511 | 515 | 54,000 | 515 |
| 2005-08-29 | 530 | 531 | 529 | 529 | 21,000 | 529 |
| 2005-08-26 | 530 | 531 | 530 | 530 | 36,000 | 530 |
| 2005-08-25 | 550 | 550 | 535 | 540 | 97,000 | 540 |
| 2005-08-24 | 581 | 582 | 560 | 560 | 11,000 | 560 |
| 2005-08-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-08-19 | 579 | 580 | 575 | 575 | 5,000 | 575 |
| 2005-08-18 | 586 | 586 | 585 | 585 | 4,000 | 585 |
| 2005-08-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2005-08-16 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2005-08-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-08-12 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2005-08-10 | 574 | 575 | 574 | 575 | 2,000 | 575 |
| 2005-08-09 | 567 | 570 | 565 | 570 | 3,000 | 570 |
| 2005-08-08 | 580 | 580 | 554 | 560 | 7,000 | 560 |
| 2005-08-05 | 591 | 591 | 581 | 582 | 5,000 | 582 |
| 2005-08-02 | 594 | 602 | 590 | 590 | 15,000 | 590 |
| 2005-08-01 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2005-07-29 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 2005-07-28 | 589 | 590 | 575 | 575 | 10,000 | 575 |
| 2005-07-27 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2005-07-26 | 571 | 575 | 570 | 575 | 13,000 | 575 |
| 2005-07-25 | 571 | 571 | 570 | 570 | 4,000 | 570 |
| 2005-07-21 | 559 | 571 | 545 | 570 | 29,000 | 570 |
| 2005-07-20 | 564 | 564 | 560 | 560 | 3,000 | 560 |
| 2005-07-15 | 560 | 561 | 550 | 554 | 18,000 | 554 |
| 2005-07-14 | 579 | 579 | 554 | 554 | 12,000 | 554 |
| 2005-07-13 | 599 | 600 | 570 | 570 | 10,000 | 570 |
| 2005-07-12 | 603 | 610 | 600 | 600 | 26,000 | 600 |
| 2005-07-11 | 600 | 605 | 599 | 601 | 34,000 | 601 |
| 2005-07-08 | 565 | 610 | 565 | 600 | 45,000 | 600 |
| 2005-07-07 | 551 | 560 | 551 | 560 | 5,000 | 560 |
| 2005-07-06 | 541 | 550 | 540 | 550 | 13,000 | 550 |
| 2005-07-05 | 536 | 540 | 535 | 540 | 4,000 | 540 |
| 2005-07-04 | 542 | 542 | 541 | 541 | 2,000 | 541 |
| 2005-07-01 | 540 | 541 | 535 | 541 | 11,000 | 541 |
| 2005-06-29 | 540 | 550 | 533 | 541 | 8,000 | 541 |
| 2005-06-28 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 2005-06-27 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2005-06-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-17 | 569 | 570 | 560 | 561 | 18,000 | 561 |
| 2005-06-16 | 565 | 575 | 565 | 570 | 17,000 | 570 |
| 2005-06-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-06-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-10 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2005-06-09 | 547 | 547 | 545 | 545 | 2,000 | 545 |
| 2005-06-08 | 545 | 545 | 541 | 544 | 3,000 | 544 |
| 2005-06-07 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-06-03 | 570 | 572 | 570 | 570 | 5,000 | 570 |
| 2005-06-01 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 2005-05-31 | 560 | 570 | 558 | 570 | 10,000 | 570 |
| 2005-05-30 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 2005-05-27 | 560 | 565 | 560 | 565 | 6,000 | 565 |
| 2005-05-25 | 570 | 570 | 549 | 565 | 41,000 | 565 |
| 2005-05-24 | 545 | 571 | 544 | 570 | 26,000 | 570 |
| 2005-05-23 | 550 | 551 | 540 | 544 | 32,000 | 544 |
| 2005-05-20 | 544 | 551 | 539 | 550 | 10,000 | 550 |
| 2005-05-18 | 540 | 540 | 539 | 540 | 6,000 | 540 |
| 2005-05-17 | 539 | 545 | 535 | 540 | 18,000 | 540 |
| 2005-05-16 | 540 | 545 | 540 | 545 | 5,000 | 545 |
| 2005-05-13 | 544 | 545 | 540 | 545 | 8,000 | 545 |
| 2005-05-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-11 | 550 | 560 | 535 | 550 | 59,000 | 550 |
| 2005-05-10 | 510 | 560 | 510 | 550 | 44,000 | 550 |
| 2005-05-09 | 500 | 505 | 500 | 505 | 8,000 | 505 |
| 2005-05-06 | 505 | 505 | 500 | 505 | 13,000 | 505 |
| 2005-04-28 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 2005-04-27 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2005-04-25 | 505 | 506 | 494 | 500 | 53,000 | 500 |
| 2005-04-22 | 485 | 515 | 485 | 500 | 24,000 | 500 |
| 2005-04-21 | 475 | 483 | 459 | 483 | 16,000 | 483 |
| 2005-04-20 | 455 | 476 | 455 | 476 | 18,000 | 476 |
| 2005-04-19 | 426 | 450 | 426 | 450 | 8,000 | 450 |
| 2005-04-18 | 464 | 465 | 420 | 421 | 36,000 | 421 |
| 2005-04-15 | 485 | 485 | 465 | 465 | 18,000 | 465 |
| 2005-04-14 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 2005-04-12 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-04-11 | 501 | 502 | 501 | 502 | 4,000 | 502 |
| 2005-04-08 | 505 | 505 | 502 | 502 | 2,000 | 502 |
| 2005-04-07 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2005-04-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-04-05 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-04-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-04-01 | 520 | 520 | 500 | 500 | 21,000 | 500 |
| 2005-03-31 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2005-03-30 | 515 | 525 | 513 | 516 | 41,000 | 516 |
| 2005-03-29 | 485 | 520 | 482 | 510 | 40,000 | 510 |
| 2005-03-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-03-25 | 490 | 500 | 484 | 500 | 30,000 | 500 |
| 2005-03-24 | 500 | 500 | 480 | 491 | 11,000 | 491 |
| 2005-03-23 | 525 | 525 | 505 | 506 | 19,000 | 506 |
| 2005-03-22 | 520 | 525 | 520 | 521 | 7,000 | 521 |
| 2005-03-18 | 526 | 529 | 513 | 520 | 14,000 | 520 |
| 2005-03-17 | 530 | 531 | 510 | 520 | 15,000 | 520 |
| 2005-03-16 | 499 | 530 | 499 | 520 | 39,000 | 520 |
| 2005-03-15 | 470 | 499 | 470 | 495 | 43,000 | 495 |
| 2005-03-14 | 480 | 480 | 460 | 460 | 9,000 | 460 |
| 2005-03-11 | 485 | 486 | 481 | 482 | 7,000 | 482 |
| 2005-03-10 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 2005-03-08 | 481 | 481 | 480 | 481 | 5,000 | 481 |
| 2005-03-07 | 480 | 482 | 478 | 480 | 6,000 | 480 |
| 2005-03-04 | 486 | 486 | 480 | 481 | 8,000 | 481 |
| 2005-03-03 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2005-03-02 | 480 | 481 | 476 | 476 | 12,000 | 476 |
| 2005-03-01 | 481 | 481 | 480 | 480 | 6,000 | 480 |
| 2005-02-28 | 482 | 485 | 479 | 480 | 11,000 | 480 |
| 2005-02-25 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2005-02-24 | 470 | 471 | 470 | 471 | 5,000 | 471 |
| 2005-02-23 | 480 | 480 | 474 | 474 | 8,000 | 474 |
| 2005-02-22 | 481 | 485 | 480 | 480 | 3,000 | 480 |
| 2005-02-21 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2005-02-18 | 484 | 485 | 480 | 482 | 12,000 | 482 |
| 2005-02-17 | 480 | 485 | 480 | 485 | 12,000 | 485 |
| 2005-02-16 | 500 | 501 | 485 | 485 | 10,000 | 485 |
| 2005-02-15 | 466 | 520 | 466 | 505 | 112,000 | 505 |
| 2005-02-14 | 455 | 465 | 450 | 465 | 34,000 | 465 |
| 2005-02-10 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2005-02-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-02-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-02-07 | 461 | 461 | 440 | 450 | 21,000 | 450 |
| 2005-02-04 | 468 | 470 | 465 | 468 | 12,000 | 468 |
| 2005-02-03 | 460 | 465 | 460 | 461 | 11,000 | 461 |
| 2005-02-02 | 455 | 460 | 455 | 458 | 4,000 | 458 |
| 2005-02-01 | 457 | 460 | 450 | 460 | 18,000 | 460 |
| 2005-01-31 | 450 | 452 | 449 | 450 | 7,000 | 450 |
| 2005-01-28 | 462 | 462 | 460 | 460 | 3,000 | 460 |
| 2005-01-27 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 2005-01-26 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2005-01-25 | 471 | 471 | 461 | 461 | 6,000 | 461 |
| 2005-01-24 | 475 | 476 | 465 | 466 | 9,000 | 466 |
| 2005-01-21 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2005-01-20 | 450 | 467 | 450 | 460 | 33,000 | 460 |
| 2005-01-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-01-18 | 450 | 450 | 443 | 446 | 17,000 | 446 |
| 2005-01-14 | 440 | 442 | 440 | 442 | 4,000 | 442 |
| 2005-01-13 | 454 | 455 | 440 | 455 | 18,000 | 455 |
| 2005-01-12 | 454 | 455 | 454 | 455 | 13,000 | 455 |
| 2005-01-11 | 440 | 455 | 440 | 455 | 11,000 | 455 |
| 2005-01-07 | 431 | 435 | 426 | 435 | 9,000 | 435 |
| 2005-01-06 | 430 | 431 | 430 | 430 | 11,000 | 430 |
| 2005-01-05 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2005-01-04 | 435 | 435 | 430 | 430 | 3,000 | 430 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
