6864 (株)エヌエフホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2010-12-24 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2010-12-21 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 2010-12-14 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2010-12-13 | 355 | 362 | 355 | 362 | 2,000 | 362 |
| 2010-12-10 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2010-12-06 | 380 | 380 | 378 | 378 | 8,000 | 378 |
| 2010-12-02 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2010-12-01 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2010-11-30 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2010-11-29 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2010-11-25 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2010-11-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-11-22 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-11-19 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 2010-11-18 | 334 | 340 | 334 | 340 | 2,000 | 340 |
| 2010-11-17 | 334 | 334 | 333 | 333 | 2,000 | 333 |
| 2010-11-16 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-11-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-11-08 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2010-11-05 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2010-11-01 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2010-10-27 | 370 | 370 | 350 | 350 | 13,000 | 350 |
| 2010-10-26 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-10-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-10-20 | 353 | 353 | 353 | 353 | 7,000 | 353 |
| 2010-10-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-10-12 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2010-10-01 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2010-09-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-09-24 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2010-09-10 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2010-09-09 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-09-01 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 2010-08-25 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2010-08-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-17 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-08-10 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-08-04 | 354 | 354 | 346 | 346 | 4,000 | 346 |
| 2010-08-02 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2010-07-29 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-07-28 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-07-23 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2010-07-12 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2010-07-09 | 397 | 397 | 397 | 397 | 24,000 | 397 |
| 2010-07-08 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-07-07 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2010-07-06 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2010-07-05 | 366 | 380 | 366 | 380 | 4,000 | 380 |
| 2010-07-02 | 357 | 358 | 357 | 358 | 5,000 | 358 |
| 2010-07-01 | 341 | 348 | 341 | 348 | 3,000 | 348 |
| 2010-06-30 | 351 | 351 | 337 | 337 | 4,000 | 337 |
| 2010-06-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-06-28 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2010-06-25 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 2010-06-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-06-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-06-14 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-06-11 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2010-06-02 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-06-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-05-31 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-05-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-05-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2010-05-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-05-17 | 374 | 374 | 374 | 374 | 10,000 | 374 |
| 2010-05-14 | 386 | 386 | 367 | 367 | 3,000 | 367 |
| 2010-05-13 | 358 | 385 | 358 | 385 | 8,000 | 385 |
| 2010-05-10 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2010-05-06 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2010-04-30 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2010-04-26 | 342 | 350 | 342 | 350 | 4,000 | 350 |
| 2010-04-23 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2010-04-12 | 368 | 369 | 366 | 369 | 6,000 | 369 |
| 2010-04-09 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2010-04-06 | 354 | 356 | 353 | 356 | 9,000 | 356 |
| 2010-04-05 | 350 | 354 | 350 | 354 | 6,000 | 354 |
| 2010-04-02 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-04-01 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2010-03-23 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-03-18 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-03-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-03-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-03-15 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-03-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-03-10 | 339 | 339 | 331 | 331 | 3,000 | 331 |
| 2010-03-09 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2010-03-08 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2010-03-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-03-03 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-03-02 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2010-03-01 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2010-02-26 | 318 | 325 | 318 | 325 | 6,000 | 325 |
| 2010-02-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2010-02-24 | 299 | 310 | 298 | 310 | 3,000 | 310 |
| 2010-02-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2010-02-18 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2010-02-17 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2010-02-16 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2010-02-10 | 314 | 314 | 290 | 290 | 16,000 | 290 |
| 2010-02-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2010-02-08 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-02-04 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2010-02-03 | 307 | 307 | 305 | 305 | 4,000 | 305 |
| 2010-02-01 | 319 | 319 | 315 | 315 | 5,000 | 315 |
| 2010-01-29 | 315 | 315 | 305 | 305 | 9,000 | 305 |
| 2010-01-28 | 318 | 318 | 306 | 315 | 11,000 | 315 |
| 2010-01-27 | 332 | 332 | 324 | 324 | 2,000 | 324 |
| 2010-01-26 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2010-01-25 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-01-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-01-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-01-14 | 347 | 347 | 345 | 345 | 2,000 | 345 |
| 2010-01-12 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2010-01-06 | 331 | 347 | 331 | 347 | 9,000 | 347 |
| 2010-01-05 | 340 | 346 | 340 | 346 | 17,000 | 346 |
| 2010-01-04 | 333 | 335 | 330 | 335 | 6,000 | 335 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
