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
2008-12-303453453453452,000345
2008-12-253263263263261,000326
2008-12-243403403253252,000325
2008-12-223233233233231,000323
2008-12-193383383383381,000338
2008-12-173503503383383,000338
2008-12-163893893893891,000389
2008-12-103933933933933,000393
2008-12-083943943943948,000394
2008-12-033953953953951,000395
2008-12-023953953953951,000395
2008-11-263753753753751,000375
2008-11-253753753753751,000375
2008-11-103753753753754,000375
2008-11-063753753753753,000375
2008-11-053653653653651,000365
2008-10-303503503503503,000350
2008-10-293403503403503,000350
2008-10-283103103103102,000310
2008-10-273503503503501,000350
2008-10-243503503503502,000350
2008-10-233503503503501,000350
2008-10-213503503503503,000350
2008-10-203503503503501,000350
2008-10-173603603603602,000360
2008-10-143803803803801,000380
2008-10-103593593593593,000359
2008-10-093603603603602,000360
2008-10-063904003904003,000400
2008-10-024104194104192,000419
2008-09-304054054054051,000405
2008-09-294204204204201,000420
2008-09-254104104104102,000410
2008-09-224104104104101,000410
2008-09-194014014014013,000401
2008-09-174154154154151,000415
2008-09-104454454454453,000445
2008-09-034404454404453,000445
2008-09-024304304304301,000430
2008-08-264204204204202,000420
2008-08-254204204204201,000420
2008-08-224104104104101,000410
2008-08-194164164154157,000415
2008-08-184154154154156,000415
2008-08-154324324254255,000425
2008-08-144494494494492,000449
2008-08-134644644544544,000454
2008-08-124644644644641,000464
2008-08-114564564564561,000456
2008-08-074554554554551,000455
2008-08-054704704704701,000470
2008-08-014704704704702,000470
2008-07-314704704704701,000470
2008-07-294684684554556,000455
2008-07-284814814814812,000481
2008-07-254704704504505,000450
2008-07-244704704704701,000470
2008-07-234644704644703,000470
2008-07-224944944944941,000494
2008-07-104994994994992,000499
2008-07-094994994994991,000499
2008-07-084854854854853,000485
2008-07-074854854854851,000485
2008-07-0449049048548513,000485
2008-07-034854854854851,000485
2008-07-024854854854856,000485
2008-07-0148049048048514,000485
2008-06-304804804804801,000480
2008-06-274754754754754,000475
2008-06-264754754754751,000475
2008-06-254654654654652,000465
2008-06-244714804654658,000465
2008-06-2345546845546811,000468
2008-06-204504554504552,000455
2008-06-194404454404458,000445
2008-06-184514564454457,000445
2008-06-174654654654651,000465
2008-06-1645546045546011,000460
2008-06-124604754564759,000475
2008-06-114804804804801,000480
2008-06-104754754754752,000475
2008-06-064754754754753,000475
2008-06-054774774754752,000475
2008-06-044764764754753,000475
2008-06-034764764754753,000475
2008-06-024804804754755,000475
2008-05-284754754754752,000475
2008-05-274754754754751,000475
2008-05-234604704604702,000470
2008-05-214414414414411,000441
2008-05-194414414414412,000441
2008-05-164494504414415,000441
2008-05-154404454404407,000440
2008-05-144104104104101,000410
2008-05-134154154154151,000415
2008-05-124114114104102,000410
2008-05-094104104104102,000410
2008-05-084144144144141,000414
2008-05-074144144144141,000414
2008-05-024104104104103,000410
2008-05-014094094094091,000409
2008-04-304104104054052,000405
2008-04-284034034034031,000403
2008-04-254084084084082,000408
2008-04-224094094084082,000408
2008-04-154084084084081,000408
2008-04-144084084084081,000408
2008-04-114084084084081,000408
2008-04-104084084084081,000408
2008-04-094014014014011,000401
2008-04-034024024014012,000401
2008-04-014304374304373,000437
2008-03-274274274274271,000427
2008-03-254354394354393,000439
2008-03-244304304304305,000430
2008-03-134004004004002,000400
2008-03-114004003994007,000400
2008-03-074004004004002,000400
2008-03-044304304304302,000430
2008-03-034284344284344,000434
2008-02-264244254244254,000425
2008-02-224254254214256,000425
2008-02-194244254244252,000425
2008-02-184204264204253,000425
2008-02-154264264254253,000425
2008-02-144264264264261,000426
2008-02-124244254244255,000425
2008-02-084264264254253,000425
2008-02-044204254204255,000425
2008-02-0142042042042012,000420
2008-01-314204204194195,000419
2008-01-304204204204207,000420
2008-01-284134144134146,000414
2008-01-254144144144141,000414
2008-01-223723803723802,000380
2008-01-213903903903903,000390
2008-01-173923923903908,000390
2008-01-164194193883908,000390
2008-01-114334354334338,000433
2008-01-104334334334332,000433
2008-01-094324324304302,000430
2008-01-084304304304301,000430
2008-01-044654664654664,000466

分割・併合履歴 : [1990-09-25]1株→1.1株