6864 (株)エヌエフホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-12-25 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-12-24 | 340 | 340 | 325 | 325 | 2,000 | 325 |
| 2008-12-22 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-12-19 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-12-17 | 350 | 350 | 338 | 338 | 3,000 | 338 |
| 2008-12-16 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-12-10 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2008-12-08 | 394 | 394 | 394 | 394 | 8,000 | 394 |
| 2008-12-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-12-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-11-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-11-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-11-10 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2008-11-06 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2008-11-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-10-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-10-29 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2008-10-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-10-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-10-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-10-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-10-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-10-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-10-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-10-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-10 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2008-10-09 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-10-06 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2008-10-02 | 410 | 419 | 410 | 419 | 2,000 | 419 |
| 2008-09-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-09-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-09-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-09-19 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2008-09-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-09-10 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2008-09-03 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2008-09-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-08-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-08-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-08-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-08-19 | 416 | 416 | 415 | 415 | 7,000 | 415 |
| 2008-08-18 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2008-08-15 | 432 | 432 | 425 | 425 | 5,000 | 425 |
| 2008-08-14 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2008-08-13 | 464 | 464 | 454 | 454 | 4,000 | 454 |
| 2008-08-12 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2008-08-11 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2008-08-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-08-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-08-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-07-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-07-29 | 468 | 468 | 455 | 455 | 6,000 | 455 |
| 2008-07-28 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2008-07-25 | 470 | 470 | 450 | 450 | 5,000 | 450 |
| 2008-07-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-07-23 | 464 | 470 | 464 | 470 | 3,000 | 470 |
| 2008-07-22 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2008-07-10 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2008-07-09 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-07-08 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2008-07-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-07-04 | 490 | 490 | 485 | 485 | 13,000 | 485 |
| 2008-07-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-07-02 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2008-07-01 | 480 | 490 | 480 | 485 | 14,000 | 485 |
| 2008-06-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-06-27 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2008-06-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-06-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2008-06-24 | 471 | 480 | 465 | 465 | 8,000 | 465 |
| 2008-06-23 | 455 | 468 | 455 | 468 | 11,000 | 468 |
| 2008-06-20 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2008-06-19 | 440 | 445 | 440 | 445 | 8,000 | 445 |
| 2008-06-18 | 451 | 456 | 445 | 445 | 7,000 | 445 |
| 2008-06-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-06-16 | 455 | 460 | 455 | 460 | 11,000 | 460 |
| 2008-06-12 | 460 | 475 | 456 | 475 | 9,000 | 475 |
| 2008-06-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-06-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-06-06 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2008-06-05 | 477 | 477 | 475 | 475 | 2,000 | 475 |
| 2008-06-04 | 476 | 476 | 475 | 475 | 3,000 | 475 |
| 2008-06-03 | 476 | 476 | 475 | 475 | 3,000 | 475 |
| 2008-06-02 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 2008-05-28 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-05-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-05-23 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2008-05-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2008-05-19 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2008-05-16 | 449 | 450 | 441 | 441 | 5,000 | 441 |
| 2008-05-15 | 440 | 445 | 440 | 440 | 7,000 | 440 |
| 2008-05-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-05-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-05-12 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2008-05-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-05-08 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-05-07 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-05-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2008-05-01 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-04-30 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 2008-04-28 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-04-25 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2008-04-22 | 409 | 409 | 408 | 408 | 2,000 | 408 |
| 2008-04-15 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-04-14 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-04-11 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-04-10 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-04-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-04-03 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2008-04-01 | 430 | 437 | 430 | 437 | 3,000 | 437 |
| 2008-03-27 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-03-25 | 435 | 439 | 435 | 439 | 3,000 | 439 |
| 2008-03-24 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2008-03-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-03-11 | 400 | 400 | 399 | 400 | 7,000 | 400 |
| 2008-03-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-03-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-03-03 | 428 | 434 | 428 | 434 | 4,000 | 434 |
| 2008-02-26 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 2008-02-22 | 425 | 425 | 421 | 425 | 6,000 | 425 |
| 2008-02-19 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2008-02-18 | 420 | 426 | 420 | 425 | 3,000 | 425 |
| 2008-02-15 | 426 | 426 | 425 | 425 | 3,000 | 425 |
| 2008-02-14 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2008-02-12 | 424 | 425 | 424 | 425 | 5,000 | 425 |
| 2008-02-08 | 426 | 426 | 425 | 425 | 3,000 | 425 |
| 2008-02-04 | 420 | 425 | 420 | 425 | 5,000 | 425 |
| 2008-02-01 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 2008-01-31 | 420 | 420 | 419 | 419 | 5,000 | 419 |
| 2008-01-30 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2008-01-28 | 413 | 414 | 413 | 414 | 6,000 | 414 |
| 2008-01-25 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-01-22 | 372 | 380 | 372 | 380 | 2,000 | 380 |
| 2008-01-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-01-17 | 392 | 392 | 390 | 390 | 8,000 | 390 |
| 2008-01-16 | 419 | 419 | 388 | 390 | 8,000 | 390 |
| 2008-01-11 | 433 | 435 | 433 | 433 | 8,000 | 433 |
| 2008-01-10 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2008-01-09 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 2008-01-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-01-04 | 465 | 466 | 465 | 466 | 4,000 | 466 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
