6864 (株)エヌエフホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2007-12-27 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2007-12-26 | 426 | 430 | 426 | 430 | 6,000 | 430 |
| 2007-12-25 | 417 | 449 | 417 | 425 | 9,000 | 425 |
| 2007-12-21 | 422 | 422 | 416 | 416 | 2,000 | 416 |
| 2007-12-20 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2007-12-19 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2007-12-18 | 452 | 452 | 450 | 450 | 5,000 | 450 |
| 2007-12-17 | 462 | 463 | 458 | 458 | 6,000 | 458 |
| 2007-12-14 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2007-12-13 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2007-12-12 | 461 | 462 | 461 | 462 | 10,000 | 462 |
| 2007-12-11 | 452 | 462 | 451 | 462 | 5,000 | 462 |
| 2007-12-10 | 451 | 455 | 451 | 451 | 23,000 | 451 |
| 2007-12-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-12-03 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2007-11-30 | 428 | 428 | 425 | 425 | 3,000 | 425 |
| 2007-11-29 | 425 | 431 | 422 | 424 | 14,000 | 424 |
| 2007-11-27 | 419 | 421 | 419 | 421 | 7,000 | 421 |
| 2007-11-26 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2007-11-22 | 400 | 410 | 398 | 410 | 30,000 | 410 |
| 2007-11-21 | 443 | 443 | 396 | 400 | 64,000 | 400 |
| 2007-11-19 | 515 | 515 | 514 | 514 | 2,000 | 514 |
| 2007-11-15 | 515 | 515 | 500 | 514 | 9,000 | 514 |
| 2007-11-12 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 2007-11-09 | 490 | 496 | 485 | 496 | 5,000 | 496 |
| 2007-11-08 | 505 | 505 | 491 | 491 | 10,000 | 491 |
| 2007-11-07 | 518 | 518 | 518 | 518 | 4,000 | 518 |
| 2007-11-05 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2007-11-01 | 528 | 530 | 528 | 529 | 9,000 | 529 |
| 2007-10-31 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 2007-10-29 | 529 | 530 | 529 | 529 | 5,000 | 529 |
| 2007-10-26 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2007-10-25 | 528 | 529 | 528 | 529 | 2,000 | 529 |
| 2007-10-24 | 534 | 534 | 528 | 529 | 3,000 | 529 |
| 2007-10-23 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2007-10-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-10-18 | 552 | 553 | 551 | 551 | 6,000 | 551 |
| 2007-10-17 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2007-10-11 | 559 | 560 | 558 | 560 | 10,000 | 560 |
| 2007-10-10 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2007-10-09 | 550 | 559 | 550 | 559 | 8,000 | 559 |
| 2007-10-05 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2007-10-04 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2007-10-02 | 531 | 550 | 531 | 550 | 7,000 | 550 |
| 2007-10-01 | 550 | 551 | 550 | 550 | 8,000 | 550 |
| 2007-09-28 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2007-09-27 | 552 | 552 | 550 | 550 | 4,000 | 550 |
| 2007-09-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-09-18 | 535 | 550 | 530 | 550 | 4,000 | 550 |
| 2007-09-14 | 555 | 555 | 545 | 545 | 5,000 | 545 |
| 2007-09-13 | 554 | 555 | 554 | 554 | 3,000 | 554 |
| 2007-09-10 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 2007-09-06 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2007-09-05 | 560 | 561 | 560 | 561 | 3,000 | 561 |
| 2007-09-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-09-03 | 589 | 590 | 570 | 576 | 5,000 | 576 |
| 2007-08-29 | 590 | 590 | 589 | 589 | 40,000 | 589 |
| 2007-08-28 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2007-08-24 | 599 | 599 | 594 | 594 | 7,000 | 594 |
| 2007-08-23 | 590 | 599 | 590 | 599 | 9,000 | 599 |
| 2007-08-22 | 592 | 592 | 591 | 592 | 22,000 | 592 |
| 2007-08-20 | 593 | 593 | 590 | 591 | 5,000 | 591 |
| 2007-08-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-08-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-08-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-08-13 | 591 | 591 | 576 | 580 | 8,000 | 580 |
| 2007-08-10 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2007-08-09 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2007-08-07 | 616 | 616 | 614 | 615 | 12,000 | 615 |
| 2007-08-06 | 600 | 615 | 600 | 615 | 4,000 | 615 |
| 2007-08-03 | 616 | 640 | 615 | 615 | 21,000 | 615 |
| 2007-08-02 | 615 | 615 | 615 | 615 | 10,000 | 615 |
| 2007-08-01 | 615 | 616 | 615 | 615 | 12,000 | 615 |
| 2007-07-31 | 605 | 615 | 600 | 615 | 9,000 | 615 |
| 2007-07-30 | 622 | 622 | 582 | 582 | 7,000 | 582 |
| 2007-07-26 | 643 | 643 | 635 | 635 | 9,000 | 635 |
| 2007-07-24 | 642 | 643 | 642 | 643 | 2,000 | 643 |
| 2007-07-20 | 665 | 666 | 651 | 651 | 8,000 | 651 |
| 2007-07-18 | 664 | 665 | 664 | 665 | 8,000 | 665 |
| 2007-07-17 | 667 | 667 | 664 | 664 | 6,000 | 664 |
| 2007-07-13 | 665 | 665 | 665 | 665 | 10,000 | 665 |
| 2007-07-12 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-07-11 | 675 | 675 | 663 | 663 | 29,000 | 663 |
| 2007-07-10 | 665 | 675 | 658 | 675 | 15,000 | 675 |
| 2007-07-09 | 649 | 660 | 649 | 656 | 16,000 | 656 |
| 2007-07-06 | 634 | 646 | 634 | 643 | 19,000 | 643 |
| 2007-07-05 | 633 | 635 | 633 | 633 | 6,000 | 633 |
| 2007-07-04 | 627 | 631 | 627 | 631 | 11,000 | 631 |
| 2007-07-03 | 628 | 628 | 626 | 626 | 4,000 | 626 |
| 2007-07-02 | 625 | 626 | 625 | 626 | 3,000 | 626 |
| 2007-06-29 | 626 | 626 | 625 | 625 | 6,000 | 625 |
| 2007-06-28 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2007-06-27 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2007-06-25 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 2007-06-20 | 625 | 640 | 624 | 640 | 6,000 | 640 |
| 2007-06-19 | 624 | 625 | 624 | 625 | 5,000 | 625 |
| 2007-06-18 | 628 | 629 | 623 | 623 | 3,000 | 623 |
| 2007-06-15 | 611 | 624 | 611 | 623 | 27,000 | 623 |
| 2007-06-14 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 2007-06-11 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2007-06-08 | 620 | 620 | 615 | 615 | 11,000 | 615 |
| 2007-06-07 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2007-06-06 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2007-06-04 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2007-06-01 | 619 | 620 | 619 | 620 | 8,000 | 620 |
| 2007-05-30 | 623 | 624 | 623 | 623 | 6,000 | 623 |
| 2007-05-29 | 624 | 624 | 623 | 623 | 2,000 | 623 |
| 2007-05-28 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2007-05-25 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-05-24 | 624 | 624 | 622 | 623 | 14,000 | 623 |
| 2007-05-23 | 631 | 650 | 623 | 624 | 13,000 | 624 |
| 2007-05-22 | 620 | 625 | 620 | 625 | 7,000 | 625 |
| 2007-05-21 | 610 | 611 | 610 | 610 | 5,000 | 610 |
| 2007-05-18 | 632 | 633 | 623 | 625 | 9,000 | 625 |
| 2007-05-17 | 641 | 641 | 624 | 625 | 22,000 | 625 |
| 2007-05-16 | 628 | 641 | 626 | 640 | 10,000 | 640 |
| 2007-05-15 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2007-05-14 | 626 | 627 | 626 | 627 | 5,000 | 627 |
| 2007-05-11 | 625 | 626 | 625 | 626 | 3,000 | 626 |
| 2007-05-10 | 622 | 625 | 622 | 625 | 10,000 | 625 |
| 2007-05-09 | 620 | 621 | 620 | 621 | 8,000 | 621 |
| 2007-05-08 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 2007-05-07 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 2007-05-02 | 600 | 621 | 600 | 621 | 5,000 | 621 |
| 2007-05-01 | 597 | 600 | 595 | 600 | 9,000 | 600 |
| 2007-04-27 | 594 | 595 | 594 | 595 | 5,000 | 595 |
| 2007-04-26 | 590 | 594 | 590 | 594 | 11,000 | 594 |
| 2007-04-25 | 602 | 602 | 589 | 590 | 11,000 | 590 |
| 2007-04-24 | 622 | 622 | 600 | 600 | 3,000 | 600 |
| 2007-04-18 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-04-17 | 620 | 621 | 620 | 620 | 4,000 | 620 |
| 2007-04-13 | 623 | 624 | 623 | 624 | 2,000 | 624 |
| 2007-04-11 | 632 | 636 | 632 | 635 | 11,000 | 635 |
| 2007-04-09 | 633 | 634 | 630 | 633 | 14,000 | 633 |
| 2007-04-05 | 631 | 632 | 631 | 632 | 6,000 | 632 |
| 2007-04-04 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 2007-04-02 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2007-03-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-03-19 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2007-03-16 | 660 | 662 | 660 | 662 | 7,000 | 662 |
| 2007-03-15 | 660 | 661 | 660 | 661 | 3,000 | 661 |
| 2007-03-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-03-13 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-03-12 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2007-03-09 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2007-03-08 | 650 | 650 | 638 | 650 | 15,000 | 650 |
| 2007-03-07 | 657 | 657 | 656 | 656 | 2,000 | 656 |
| 2007-03-05 | 654 | 657 | 654 | 655 | 4,000 | 655 |
| 2007-03-02 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 2007-02-28 | 670 | 681 | 670 | 670 | 3,000 | 670 |
| 2007-02-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-02-26 | 700 | 705 | 700 | 705 | 6,000 | 705 |
| 2007-02-23 | 698 | 700 | 698 | 700 | 4,000 | 700 |
| 2007-02-15 | 704 | 711 | 704 | 711 | 4,000 | 711 |
| 2007-02-14 | 706 | 706 | 706 | 706 | 9,000 | 706 |
| 2007-02-13 | 710 | 711 | 706 | 706 | 10,000 | 706 |
| 2007-02-09 | 693 | 706 | 691 | 705 | 73,000 | 705 |
| 2007-02-08 | 670 | 675 | 669 | 675 | 4,000 | 675 |
| 2007-02-06 | 654 | 660 | 654 | 659 | 14,000 | 659 |
| 2007-02-05 | 656 | 660 | 656 | 657 | 5,000 | 657 |
| 2007-02-02 | 657 | 658 | 657 | 658 | 3,000 | 658 |
| 2007-02-01 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2007-01-30 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-01-26 | 669 | 670 | 669 | 670 | 7,000 | 670 |
| 2007-01-25 | 665 | 670 | 665 | 670 | 3,000 | 670 |
| 2007-01-24 | 663 | 669 | 663 | 663 | 4,000 | 663 |
| 2007-01-23 | 654 | 662 | 654 | 660 | 6,000 | 660 |
| 2007-01-22 | 657 | 657 | 650 | 655 | 18,000 | 655 |
| 2007-01-19 | 646 | 646 | 643 | 643 | 2,000 | 643 |
| 2007-01-18 | 636 | 642 | 636 | 642 | 9,000 | 642 |
| 2007-01-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-01-16 | 635 | 637 | 635 | 637 | 4,000 | 637 |
| 2007-01-15 | 635 | 637 | 635 | 637 | 3,000 | 637 |
| 2007-01-12 | 634 | 635 | 634 | 635 | 5,000 | 635 |
| 2007-01-11 | 637 | 638 | 636 | 636 | 6,000 | 636 |
| 2007-01-10 | 639 | 640 | 637 | 638 | 4,000 | 638 |
| 2007-01-09 | 638 | 640 | 638 | 638 | 6,000 | 638 |
| 2007-01-05 | 631 | 641 | 631 | 640 | 5,000 | 640 |
| 2007-01-04 | 641 | 641 | 640 | 640 | 2,000 | 640 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
