6864 (株)エヌエフホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 641 | 648 | 641 | 648 | 2,000 | 648 |
| 2006-12-28 | 644 | 644 | 641 | 641 | 3,000 | 641 |
| 2006-12-27 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-12-26 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-12-21 | 654 | 655 | 654 | 655 | 2,000 | 655 |
| 2006-12-20 | 655 | 656 | 650 | 655 | 4,000 | 655 |
| 2006-12-18 | 656 | 656 | 655 | 655 | 2,000 | 655 |
| 2006-12-15 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-12-14 | 641 | 642 | 641 | 641 | 6,000 | 641 |
| 2006-12-13 | 640 | 641 | 640 | 641 | 6,000 | 641 |
| 2006-12-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-11 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 2006-12-08 | 631 | 635 | 630 | 631 | 6,000 | 631 |
| 2006-12-07 | 639 | 640 | 620 | 631 | 21,000 | 631 |
| 2006-12-05 | 630 | 635 | 629 | 634 | 25,000 | 634 |
| 2006-12-04 | 624 | 624 | 620 | 620 | 15,000 | 620 |
| 2006-12-01 | 623 | 627 | 623 | 624 | 42,000 | 624 |
| 2006-11-30 | 623 | 623 | 623 | 623 | 8,000 | 623 |
| 2006-11-28 | 633 | 633 | 632 | 632 | 2,000 | 632 |
| 2006-11-27 | 633 | 633 | 631 | 631 | 4,000 | 631 |
| 2006-11-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-11-20 | 630 | 630 | 629 | 630 | 51,000 | 630 |
| 2006-11-14 | 622 | 651 | 622 | 650 | 31,000 | 650 |
| 2006-11-10 | 640 | 641 | 640 | 641 | 6,000 | 641 |
| 2006-11-08 | 621 | 641 | 621 | 641 | 21,000 | 641 |
| 2006-11-07 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 2006-11-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-10-31 | 650 | 651 | 650 | 651 | 2,000 | 651 |
| 2006-10-30 | 650 | 656 | 650 | 652 | 14,000 | 652 |
| 2006-10-27 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2006-10-26 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2006-10-25 | 660 | 660 | 654 | 654 | 4,000 | 654 |
| 2006-10-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-10-18 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2006-10-17 | 652 | 654 | 650 | 651 | 17,000 | 651 |
| 2006-10-16 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2006-10-12 | 653 | 653 | 652 | 652 | 4,000 | 652 |
| 2006-10-11 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2006-10-10 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2006-10-06 | 652 | 660 | 652 | 660 | 2,000 | 660 |
| 2006-10-05 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2006-10-04 | 653 | 680 | 653 | 670 | 5,000 | 670 |
| 2006-10-03 | 665 | 666 | 665 | 666 | 2,000 | 666 |
| 2006-10-02 | 664 | 665 | 664 | 665 | 2,000 | 665 |
| 2006-09-29 | 679 | 690 | 652 | 671 | 10,000 | 671 |
| 2006-09-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-22 | 640 | 680 | 639 | 680 | 19,000 | 680 |
| 2006-09-21 | 652 | 652 | 641 | 641 | 5,000 | 641 |
| 2006-09-20 | 670 | 670 | 651 | 651 | 13,000 | 651 |
| 2006-09-19 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2006-09-15 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 2006-09-14 | 676 | 677 | 676 | 677 | 2,000 | 677 |
| 2006-09-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-09-07 | 687 | 700 | 687 | 700 | 5,000 | 700 |
| 2006-09-06 | 700 | 701 | 700 | 700 | 3,000 | 700 |
| 2006-09-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-09-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-08-31 | 710 | 741 | 700 | 741 | 4,000 | 741 |
| 2006-08-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-08-24 | 760 | 762 | 760 | 762 | 4,000 | 762 |
| 2006-08-23 | 740 | 742 | 740 | 740 | 3,000 | 740 |
| 2006-08-22 | 739 | 739 | 719 | 719 | 4,000 | 719 |
| 2006-08-18 | 739 | 740 | 738 | 738 | 4,000 | 738 |
| 2006-08-16 | 738 | 738 | 720 | 720 | 3,000 | 720 |
| 2006-08-14 | 729 | 729 | 727 | 729 | 5,000 | 729 |
| 2006-08-11 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2006-08-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-08-03 | 692 | 701 | 691 | 701 | 10,000 | 701 |
| 2006-08-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-31 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2006-07-28 | 673 | 712 | 673 | 700 | 11,000 | 700 |
| 2006-07-27 | 669 | 670 | 669 | 670 | 7,000 | 670 |
| 2006-07-26 | 679 | 680 | 660 | 670 | 4,000 | 670 |
| 2006-07-24 | 680 | 680 | 679 | 680 | 5,000 | 680 |
| 2006-07-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-07-18 | 655 | 680 | 655 | 680 | 13,000 | 680 |
| 2006-07-14 | 710 | 710 | 710 | 710 | 13,000 | 710 |
| 2006-07-13 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2006-07-12 | 709 | 710 | 709 | 710 | 8,000 | 710 |
| 2006-07-10 | 710 | 710 | 710 | 710 | 15,000 | 710 |
| 2006-07-06 | 721 | 721 | 710 | 710 | 3,000 | 710 |
| 2006-07-05 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 2006-07-04 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 2006-07-03 | 705 | 706 | 705 | 705 | 11,000 | 705 |
| 2006-06-30 | 695 | 706 | 695 | 705 | 3,000 | 705 |
| 2006-06-23 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-06-19 | 695 | 696 | 692 | 692 | 8,000 | 692 |
| 2006-06-16 | 700 | 721 | 700 | 721 | 13,000 | 721 |
| 2006-06-15 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-06-13 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2006-06-12 | 696 | 696 | 695 | 695 | 2,000 | 695 |
| 2006-06-09 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2006-06-08 | 700 | 701 | 700 | 700 | 3,000 | 700 |
| 2006-06-07 | 748 | 748 | 703 | 703 | 6,000 | 703 |
| 2006-06-06 | 747 | 748 | 747 | 748 | 2,000 | 748 |
| 2006-06-05 | 760 | 760 | 748 | 748 | 11,000 | 748 |
| 2006-06-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-05-23 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2006-05-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-05-19 | 771 | 771 | 770 | 770 | 3,000 | 770 |
| 2006-05-15 | 810 | 820 | 802 | 802 | 21,000 | 802 |
| 2006-05-12 | 763 | 770 | 762 | 770 | 4,000 | 770 |
| 2006-05-10 | 760 | 761 | 760 | 761 | 2,000 | 761 |
| 2006-05-02 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2006-05-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-04-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-04-26 | 818 | 820 | 818 | 820 | 5,000 | 820 |
| 2006-04-25 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2006-04-24 | 815 | 829 | 806 | 825 | 16,000 | 825 |
| 2006-04-21 | 801 | 813 | 800 | 813 | 7,000 | 813 |
| 2006-04-20 | 800 | 811 | 800 | 810 | 11,000 | 810 |
| 2006-04-19 | 811 | 816 | 810 | 812 | 20,000 | 812 |
| 2006-04-18 | 802 | 802 | 800 | 800 | 2,000 | 800 |
| 2006-04-17 | 798 | 802 | 790 | 800 | 39,000 | 800 |
| 2006-04-14 | 792 | 792 | 784 | 791 | 16,000 | 791 |
| 2006-04-13 | 790 | 790 | 790 | 790 | 9,000 | 790 |
| 2006-04-12 | 790 | 825 | 790 | 790 | 18,000 | 790 |
| 2006-04-11 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 2006-04-10 | 795 | 795 | 794 | 795 | 13,000 | 795 |
| 2006-04-07 | 790 | 799 | 790 | 795 | 11,000 | 795 |
| 2006-04-06 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 2006-04-05 | 785 | 785 | 780 | 780 | 19,000 | 780 |
| 2006-04-04 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2006-04-03 | 780 | 785 | 770 | 770 | 10,000 | 770 |
| 2006-03-31 | 780 | 781 | 780 | 780 | 7,000 | 780 |
| 2006-03-30 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 2006-03-29 | 780 | 781 | 780 | 780 | 3,000 | 780 |
| 2006-03-27 | 800 | 801 | 799 | 800 | 6,000 | 800 |
| 2006-03-24 | 790 | 806 | 788 | 800 | 13,000 | 800 |
| 2006-03-23 | 789 | 790 | 789 | 790 | 5,000 | 790 |
| 2006-03-22 | 790 | 791 | 783 | 790 | 11,000 | 790 |
| 2006-03-20 | 771 | 772 | 763 | 772 | 17,000 | 772 |
| 2006-03-17 | 745 | 772 | 745 | 772 | 31,000 | 772 |
| 2006-03-16 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-03-15 | 726 | 727 | 726 | 727 | 12,000 | 727 |
| 2006-03-14 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2006-03-13 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2006-03-10 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2006-03-08 | 735 | 735 | 720 | 730 | 30,000 | 730 |
| 2006-03-07 | 730 | 730 | 729 | 730 | 36,000 | 730 |
| 2006-03-06 | 730 | 730 | 730 | 730 | 18,000 | 730 |
| 2006-03-03 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2006-03-02 | 741 | 741 | 740 | 740 | 2,000 | 740 |
| 2006-03-01 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 2006-02-28 | 732 | 740 | 715 | 730 | 10,000 | 730 |
| 2006-02-27 | 735 | 735 | 730 | 735 | 12,000 | 735 |
| 2006-02-24 | 700 | 735 | 700 | 735 | 19,000 | 735 |
| 2006-02-23 | 695 | 700 | 695 | 700 | 5,000 | 700 |
| 2006-02-21 | 679 | 729 | 679 | 729 | 52,000 | 729 |
| 2006-02-20 | 729 | 729 | 680 | 680 | 14,000 | 680 |
| 2006-02-17 | 740 | 740 | 738 | 738 | 2,000 | 738 |
| 2006-02-16 | 700 | 750 | 700 | 740 | 24,000 | 740 |
| 2006-02-15 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2006-02-14 | 719 | 735 | 698 | 735 | 64,000 | 735 |
| 2006-02-13 | 771 | 788 | 715 | 715 | 36,000 | 715 |
| 2006-02-10 | 737 | 777 | 737 | 771 | 112,000 | 771 |
| 2006-02-09 | 809 | 810 | 734 | 735 | 60,000 | 735 |
| 2006-02-08 | 785 | 825 | 785 | 810 | 102,000 | 810 |
| 2006-02-07 | 760 | 788 | 760 | 780 | 34,000 | 780 |
| 2006-02-06 | 730 | 750 | 730 | 750 | 26,000 | 750 |
| 2006-02-03 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2006-02-01 | 729 | 741 | 729 | 735 | 12,000 | 735 |
| 2006-01-31 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2006-01-30 | 729 | 751 | 729 | 740 | 14,000 | 740 |
| 2006-01-27 | 720 | 725 | 715 | 721 | 35,000 | 721 |
| 2006-01-26 | 700 | 712 | 700 | 710 | 4,000 | 710 |
| 2006-01-25 | 719 | 726 | 710 | 712 | 15,000 | 712 |
| 2006-01-24 | 695 | 720 | 695 | 710 | 22,000 | 710 |
| 2006-01-23 | 729 | 730 | 700 | 701 | 15,000 | 701 |
| 2006-01-20 | 770 | 787 | 715 | 730 | 37,000 | 730 |
| 2006-01-19 | 750 | 760 | 720 | 760 | 64,000 | 760 |
| 2006-01-18 | 740 | 760 | 690 | 760 | 139,000 | 760 |
| 2006-01-17 | 750 | 765 | 740 | 760 | 56,000 | 760 |
| 2006-01-16 | 750 | 781 | 730 | 765 | 86,000 | 765 |
| 2006-01-13 | 697 | 724 | 697 | 724 | 44,000 | 724 |
| 2006-01-12 | 702 | 711 | 695 | 695 | 59,000 | 695 |
| 2006-01-11 | 700 | 712 | 688 | 695 | 42,000 | 695 |
| 2006-01-10 | 685 | 695 | 680 | 695 | 36,000 | 695 |
| 2006-01-06 | 682 | 685 | 675 | 682 | 39,000 | 682 |
| 2006-01-05 | 640 | 683 | 640 | 666 | 37,000 | 666 |
| 2006-01-04 | 625 | 650 | 625 | 640 | 26,000 | 640 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
