6864 (株)エヌエフホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 324 | 324 | 321 | 321 | 2,000 | 321 |
| 2009-12-29 | 316 | 318 | 316 | 317 | 4,000 | 317 |
| 2009-12-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-12-22 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2009-12-21 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2009-12-18 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2009-12-17 | 303 | 303 | 298 | 298 | 4,000 | 298 |
| 2009-12-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-12-11 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2009-12-10 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2009-12-09 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2009-12-08 | 316 | 316 | 306 | 306 | 2,000 | 306 |
| 2009-12-07 | 330 | 335 | 316 | 316 | 18,000 | 316 |
| 2009-12-03 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2009-12-01 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2009-11-25 | 325 | 325 | 305 | 305 | 3,000 | 305 |
| 2009-11-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-11-10 | 336 | 336 | 321 | 321 | 7,000 | 321 |
| 2009-11-06 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 2009-11-04 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2009-11-02 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2009-10-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-10-23 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-10-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-10-20 | 326 | 330 | 310 | 322 | 13,000 | 322 |
| 2009-10-16 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2009-10-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-10-05 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-10-01 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2009-09-29 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2009-09-28 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2009-09-18 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2009-09-16 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2009-09-15 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2009-09-14 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2009-09-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-09-10 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2009-09-03 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2009-09-01 | 365 | 365 | 357 | 357 | 6,000 | 357 |
| 2009-08-27 | 365 | 366 | 365 | 365 | 3,000 | 365 |
| 2009-08-26 | 361 | 366 | 361 | 365 | 13,000 | 365 |
| 2009-08-21 | 343 | 343 | 342 | 342 | 3,000 | 342 |
| 2009-08-19 | 347 | 347 | 344 | 345 | 5,000 | 345 |
| 2009-08-17 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2009-08-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-08-13 | 361 | 361 | 359 | 360 | 5,000 | 360 |
| 2009-08-10 | 368 | 368 | 356 | 366 | 5,000 | 366 |
| 2009-08-07 | 368 | 368 | 367 | 368 | 21,000 | 368 |
| 2009-08-06 | 368 | 369 | 368 | 368 | 5,000 | 368 |
| 2009-08-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-08-03 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2009-07-29 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2009-07-28 | 360 | 360 | 356 | 356 | 5,000 | 356 |
| 2009-07-27 | 363 | 363 | 362 | 363 | 8,000 | 363 |
| 2009-07-24 | 371 | 373 | 363 | 363 | 14,000 | 363 |
| 2009-07-17 | 356 | 361 | 356 | 361 | 2,000 | 361 |
| 2009-07-14 | 356 | 361 | 356 | 361 | 2,000 | 361 |
| 2009-07-13 | 374 | 374 | 370 | 370 | 6,000 | 370 |
| 2009-07-10 | 384 | 384 | 374 | 374 | 2,000 | 374 |
| 2009-07-09 | 380 | 380 | 370 | 372 | 4,000 | 372 |
| 2009-07-08 | 412 | 412 | 405 | 405 | 11,000 | 405 |
| 2009-07-07 | 407 | 412 | 407 | 412 | 24,000 | 412 |
| 2009-07-06 | 392 | 407 | 392 | 407 | 12,000 | 407 |
| 2009-07-03 | 382 | 387 | 382 | 387 | 4,000 | 387 |
| 2009-07-02 | 371 | 375 | 371 | 375 | 2,000 | 375 |
| 2009-07-01 | 363 | 370 | 363 | 370 | 5,000 | 370 |
| 2009-06-30 | 363 | 363 | 356 | 356 | 2,000 | 356 |
| 2009-06-29 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2009-06-26 | 369 | 369 | 354 | 354 | 7,000 | 354 |
| 2009-06-25 | 369 | 369 | 368 | 368 | 3,000 | 368 |
| 2009-06-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-06-16 | 357 | 357 | 351 | 355 | 3,000 | 355 |
| 2009-06-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-06-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-06-11 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 2009-06-10 | 355 | 355 | 355 | 355 | 18,000 | 355 |
| 2009-06-09 | 354 | 355 | 354 | 355 | 5,000 | 355 |
| 2009-06-08 | 348 | 353 | 348 | 351 | 3,000 | 351 |
| 2009-06-03 | 350 | 370 | 350 | 370 | 3,000 | 370 |
| 2009-06-02 | 341 | 341 | 337 | 340 | 14,000 | 340 |
| 2009-06-01 | 338 | 338 | 337 | 337 | 9,000 | 337 |
| 2009-05-28 | 335 | 337 | 335 | 337 | 2,000 | 337 |
| 2009-05-27 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2009-05-25 | 320 | 321 | 315 | 320 | 28,000 | 320 |
| 2009-05-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-05-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2009-05-18 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2009-05-15 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 2009-05-14 | 309 | 310 | 300 | 300 | 18,000 | 300 |
| 2009-05-13 | 300 | 305 | 292 | 305 | 7,000 | 305 |
| 2009-05-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-05-11 | 290 | 295 | 290 | 290 | 4,000 | 290 |
| 2009-05-01 | 264 | 276 | 264 | 275 | 8,000 | 275 |
| 2009-04-28 | 269 | 269 | 259 | 259 | 2,000 | 259 |
| 2009-04-24 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2009-04-23 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2009-04-22 | 258 | 258 | 257 | 257 | 4,000 | 257 |
| 2009-04-21 | 258 | 258 | 257 | 257 | 2,000 | 257 |
| 2009-04-17 | 268 | 270 | 258 | 258 | 8,000 | 258 |
| 2009-04-16 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-04-15 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2009-04-10 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2009-04-09 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2009-04-08 | 265 | 275 | 265 | 275 | 5,000 | 275 |
| 2009-04-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-04-06 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-04-02 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2009-04-01 | 298 | 341 | 298 | 341 | 3,000 | 341 |
| 2009-03-30 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2009-03-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-03-25 | 269 | 279 | 269 | 279 | 5,000 | 279 |
| 2009-03-24 | 265 | 274 | 265 | 274 | 4,000 | 274 |
| 2009-03-23 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2009-03-19 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-03-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-03-11 | 254 | 256 | 254 | 256 | 3,000 | 256 |
| 2009-03-10 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2009-03-09 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-03-06 | 249 | 259 | 249 | 259 | 4,000 | 259 |
| 2009-03-05 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2009-03-04 | 250 | 250 | 245 | 245 | 12,000 | 245 |
| 2009-03-03 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 2009-03-02 | 265 | 265 | 262 | 262 | 15,000 | 262 |
| 2009-02-27 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-02-25 | 284 | 284 | 271 | 271 | 6,000 | 271 |
| 2009-02-24 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2009-02-10 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2009-02-09 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2009-02-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-02-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-02-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-02-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2009-01-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-01-29 | 291 | 296 | 290 | 290 | 8,000 | 290 |
| 2009-01-28 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2009-01-27 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2009-01-26 | 286 | 287 | 286 | 287 | 6,000 | 287 |
| 2009-01-23 | 309 | 312 | 301 | 301 | 7,000 | 301 |
| 2009-01-19 | 306 | 311 | 305 | 305 | 8,000 | 305 |
| 2009-01-16 | 315 | 316 | 306 | 316 | 6,000 | 316 |
| 2009-01-13 | 342 | 342 | 321 | 321 | 6,000 | 321 |
| 2009-01-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2009-01-08 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2009-01-06 | 346 | 350 | 340 | 340 | 6,000 | 340 |
| 2009-01-05 | 346 | 346 | 346 | 346 | 1,000 | 346 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
