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
2005-12-3063063161461511,000615
2005-12-2964064063263412,000634
2005-12-286306406306404,000640
2005-12-2765165163063026,000630
2005-12-2664965164565024,000650
2005-12-2263663662963020,000630
2005-12-2163063062963018,000630
2005-12-2062063561463022,000630
2005-12-1962062662062510,000625
2005-12-166196206196202,000620
2005-12-156246256246244,000624
2005-12-1462262261962010,000620
2005-12-1362762862062115,000621
2005-12-1262363062362818,000628
2005-12-0962462561662326,000623
2005-12-0863964062362427,000624
2005-12-0760964160964031,000640
2005-12-0661061260961016,000610
2005-12-0560061360061016,000610
2005-12-0259560059460017,000600
2005-12-0160961058959515,000595
2005-11-3058068558061090,000610
2005-11-295695805695808,000580
2005-11-2855756055356019,000560
2005-11-255585595555569,000556
2005-11-2455956054555022,000550
2005-11-225605615595606,000560
2005-11-2156056155956023,000560
2005-11-1858659455956035,000560
2005-11-1759159557858616,000586
2005-11-1658659658659016,000590
2005-11-155855855855852,000585
2005-11-1457858357758310,000583
2005-11-115725795725778,000577
2005-11-105705735705733,000573
2005-11-095705725705706,000570
2005-11-085705725705725,000572
2005-11-0757257957057024,000570
2005-11-045725735705707,000570
2005-11-0157558057057026,000570
2005-10-315705705705703,000570
2005-10-285705705665703,000570
2005-10-275695805695803,000580
2005-10-265705705705701,000570
2005-10-245695705695702,000570
2005-10-215695705695702,000570
2005-10-205655665645658,000565
2005-10-195655665655655,000565
2005-10-185655655655651,000565
2005-10-175705705695696,000569
2005-10-1457457657057018,000570
2005-10-135745745735733,000573
2005-10-1257857957557510,000575
2005-10-115655795655795,000579
2005-10-075565655565657,000565
2005-10-065575575565566,000556
2005-10-0555856055656014,000560
2005-10-0456056055555823,000558
2005-10-0355556055556010,000560
2005-09-305555635555637,000563
2005-09-295555555555555,000555
2005-09-285605605605601,000560
2005-09-275545655545655,000565
2005-09-265605625555556,000555
2005-09-2257057155855827,000558
2005-09-2158058057057018,000570
2005-09-2057459657457631,000576
2005-09-1654558154557042,000570
2005-09-1554554654454515,000545
2005-09-145395415395406,000540
2005-09-125425425405407,000540
2005-09-095395405395404,000540
2005-09-075345455345453,000545
2005-09-0654854854054011,000540
2005-09-0555055554854811,000548
2005-09-0249854549854540,000545
2005-09-0149550049149564,000495
2005-08-3151651649049540,000495
2005-08-3052953051151554,000515
2005-08-2953053152952921,000529
2005-08-2653053153053036,000530
2005-08-2555055053554097,000540
2005-08-2458158256056011,000560
2005-08-225805805805802,000580
2005-08-195795805755755,000575
2005-08-185865865855854,000585
2005-08-175805805805803,000580
2005-08-165855855805802,000580
2005-08-155805805805801,000580
2005-08-125755755755755,000575
2005-08-105745755745752,000575
2005-08-095675705655703,000570
2005-08-085805805545607,000560
2005-08-055915915815825,000582
2005-08-0259460259059015,000590
2005-08-015955955955952,000595
2005-07-295806005806002,000600
2005-07-2858959057557510,000575
2005-07-275905905905905,000590
2005-07-2657157557057513,000575
2005-07-255715715705704,000570
2005-07-2155957154557029,000570
2005-07-205645645605603,000560
2005-07-1556056155055418,000554
2005-07-1457957955455412,000554
2005-07-1359960057057010,000570
2005-07-1260361060060026,000600
2005-07-1160060559960134,000601
2005-07-0856561056560045,000600
2005-07-075515605515605,000560
2005-07-0654155054055013,000550
2005-07-055365405355404,000540
2005-07-045425425415412,000541
2005-07-0154054153554111,000541
2005-06-295405505335418,000541
2005-06-285505505305303,000530
2005-06-275525525525521,000552
2005-06-215605605605601,000560
2005-06-1756957056056118,000561
2005-06-1656557556557017,000570
2005-06-155605605605602,000560
2005-06-135605605605601,000560
2005-06-105525525525521,000552
2005-06-095475475455452,000545
2005-06-085455455415443,000544
2005-06-075605605605602,000560
2005-06-035705725705705,000570
2005-06-0156056056056011,000560
2005-05-3156057055857010,000570
2005-05-305605605605608,000560
2005-05-275605655605656,000565
2005-05-2557057054956541,000565
2005-05-2454557154457026,000570
2005-05-2355055154054432,000544
2005-05-2054455153955010,000550
2005-05-185405405395406,000540
2005-05-1753954553554018,000540
2005-05-165405455405455,000545
2005-05-135445455405458,000545
2005-05-125505505505501,000550
2005-05-1155056053555059,000550
2005-05-1051056051055044,000550
2005-05-095005055005058,000505
2005-05-0650550550050513,000505
2005-04-284905004905007,000500
2005-04-275005005005006,000500
2005-04-2550550649450053,000500
2005-04-2248551548550024,000500
2005-04-2147548345948316,000483
2005-04-2045547645547618,000476
2005-04-194264504264508,000450
2005-04-1846446542042136,000421
2005-04-1548548546546518,000465
2005-04-144954954904903,000490
2005-04-125015015015011,000501
2005-04-115015025015024,000502
2005-04-085055055025022,000502
2005-04-075075075075071,000507
2005-04-065055055055051,000505
2005-04-055055055055051,000505
2005-04-045105105105101,000510
2005-04-0152052050050021,000500
2005-03-315105205105204,000520
2005-03-3051552551351641,000516
2005-03-2948552048251040,000510
2005-03-284954954954951,000495
2005-03-2549050048450030,000500
2005-03-2450050048049111,000491
2005-03-2352552550550619,000506
2005-03-225205255205217,000521
2005-03-1852652951352014,000520
2005-03-1753053151052015,000520
2005-03-1649953049952039,000520
2005-03-1547049947049543,000495
2005-03-144804804604609,000460
2005-03-114854864814827,000482
2005-03-104854854854859,000485
2005-03-084814814804815,000481
2005-03-074804824784806,000480
2005-03-044864864804818,000481
2005-03-034804904804902,000490
2005-03-0248048147647612,000476
2005-03-014814814804806,000480
2005-02-2848248547948011,000480
2005-02-254754804754807,000480
2005-02-244704714704715,000471
2005-02-234804804744748,000474
2005-02-224814854804803,000480
2005-02-214814814814812,000481
2005-02-1848448548048212,000482
2005-02-1748048548048512,000485
2005-02-1650050148548510,000485
2005-02-15466520466505112,000505
2005-02-1445546545046534,000465
2005-02-104554554554553,000455
2005-02-094554554554551,000455
2005-02-084504504504502,000450
2005-02-0746146144045021,000450
2005-02-0446847046546812,000468
2005-02-0346046546046111,000461
2005-02-024554604554584,000458
2005-02-0145746045046018,000460
2005-01-314504524494507,000450
2005-01-284624624604603,000460
2005-01-274704704654654,000465
2005-01-264664664664661,000466
2005-01-254714714614616,000461
2005-01-244754764654669,000466
2005-01-214704804704802,000480
2005-01-2045046745046033,000460
2005-01-194504504504501,000450
2005-01-1845045044344617,000446
2005-01-144404424404424,000442
2005-01-1345445544045518,000455
2005-01-1245445545445513,000455
2005-01-1144045544045511,000455
2005-01-074314354264359,000435
2005-01-0643043143043011,000430
2005-01-054264264264261,000426
2005-01-044354354304303,000430

分割・併合履歴 : [1990-09-25]1株→1.1株