6864 (株)エヌエフホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-22	488	488	481	481	2,000	481
2011-12-21	485	485	480	480	3,000	480
2011-12-20	480	485	480	485	2,000	485
2011-12-14	488	488	488	488	1,000	488
2011-12-13	480	480	480	480	1,000	480
2011-12-12	493	493	490	490	4,000	490
2011-12-09	493	493	493	493	1,000	493
2011-12-05	504	504	504	504	5,000	504
2011-12-02	480	480	480	480	2,000	480
2011-12-01	465	475	465	475	3,000	475
2011-11-29	460	460	460	460	1,000	460
2011-11-25	470	470	460	460	2,000	460
2011-11-24	475	475	470	470	2,000	470
2011-11-10	483	483	483	483	2,000	483
2011-11-09	475	475	475	475	1,000	475
2011-11-02	479	479	479	479	2,000	479
2011-11-01	489	489	489	489	5,000	489
2011-10-31	481	489	481	489	3,000	489
2011-10-28	485	485	485	485	1,000	485
2011-10-26	482	482	482	482	1,000	482
2011-10-25	480	482	480	482	3,000	482
2011-10-24	460	460	460	460	2,000	460
2011-10-19	460	460	460	460	1,000	460
2011-10-17	463	463	463	463	1,000	463
2011-10-14	456	456	456	456	1,000	456
2011-10-11	472	472	472	472	2,000	472
2011-10-07	458	458	458	458	1,000	458
2011-10-05	457	457	450	450	11,000	450
2011-10-03	464	464	464	464	4,000	464
2011-09-30	456	456	456	456	1,000	456
2011-09-29	464	464	464	464	1,000	464
2011-09-27	470	480	470	480	3,000	480
2011-09-22	470	470	470	470	4,000	470
2011-09-20	475	475	475	475	1,000	475
2011-09-16	476	484	476	484	2,000	484
2011-09-13	476	476	476	476	1,000	476
2011-09-12	476	476	475	475	3,000	475
2011-09-09	476	488	476	476	10,000	476
2011-09-07	480	480	480	480	1,000	480
2011-09-05	488	489	488	489	2,000	489
2011-09-01	484	498	484	498	8,000	498
2011-08-31	484	488	480	488	8,000	488
2011-08-29	480	481	480	481	2,000	481
2011-08-25	480	480	480	480	3,000	480
2011-08-10	489	489	489	489	3,000	489
2011-08-09	470	470	466	466	2,000	466
2011-08-08	489	489	489	489	1,000	489
2011-08-05	481	481	473	473	2,000	473
2011-08-03	487	487	482	485	7,000	485
2011-08-02	497	497	497	497	2,000	497
2011-08-01	520	520	502	504	11,000	504
2011-07-29	530	530	530	530	1,000	530
2011-07-28	501	510	501	510	8,000	510
2011-07-22	535	535	535	535	3,000	535
2011-07-21	538	538	538	538	1,000	538
2011-07-20	530	536	530	536	6,000	536
2011-07-19	515	515	515	515	4,000	515
2011-07-15	525	525	525	525	1,000	525
2011-07-13	529	529	525	525	2,000	525
2011-07-12	534	539	519	529	5,000	529
2011-07-11	529	529	529	529	2,000	529
2011-07-08	528	528	527	527	2,000	527
2011-07-07	529	529	529	529	1,000	529
2011-07-06	528	530	528	529	3,000	529
2011-07-05	534	534	530	530	5,000	530
2011-07-04	556	560	535	535	6,000	535
2011-07-01	556	560	540	554	32,000	554
2011-06-30	530	530	530	530	3,000	530
2011-06-29	528	531	528	531	3,000	531
2011-06-28	527	527	527	527	1,000	527
2011-06-24	536	536	520	520	11,000	520
2011-06-23	536	536	526	526	3,000	526
2011-06-22	558	558	530	545	16,000	545
2011-06-21	561	561	515	555	25,000	555
2011-06-20	528	557	528	555	51,000	555
2011-06-17	515	515	512	512	2,000	512
2011-06-16	503	510	503	510	3,000	510
2011-06-14	503	504	503	504	2,000	504
2011-06-13	500	500	498	498	6,000	498
2011-06-10	498	499	490	490	6,000	490
2011-06-01	504	504	504	504	5,000	504
2011-05-31	504	504	504	504	1,000	504
2011-05-30	504	504	504	504	1,000	504
2011-05-27	480	480	480	480	2,000	480
2011-05-26	480	480	480	480	1,000	480
2011-05-25	480	480	480	480	1,000	480
2011-05-23	480	480	480	480	1,000	480
2011-05-16	515	515	474	476	12,000	476
2011-05-12	501	501	485	485	6,000	485
2011-05-11	505	505	505	505	1,000	505
2011-05-10	514	518	514	518	3,000	518
2011-05-09	512	512	512	512	1,000	512
2011-05-06	506	506	506	506	1,000	506
2011-05-02	522	535	522	522	6,000	522
2011-04-27	498	498	498	498	1,000	498
2011-04-26	487	488	487	487	5,000	487
2011-04-25	479	480	479	480	3,000	480
2011-04-22	480	480	477	479	3,000	479
2011-04-21	487	487	485	485	2,000	485
2011-04-20	497	497	483	485	11,000	485
2011-04-18	494	494	494	494	1,000	494
2011-04-15	470	470	470	470	1,000	470
2011-04-13	480	480	472	472	12,000	472
2011-04-11	485	485	485	485	2,000	485
2011-04-08	477	490	475	475	12,000	475
2011-04-07	499	499	477	479	9,000	479
2011-04-06	498	500	489	500	9,000	500
2011-04-05	510	510	490	490	7,000	490
2011-04-04	535	556	521	525	18,000	525
2011-04-01	561	561	530	530	74,000	530
2011-03-31	481	481	481	481	1,000	481
2011-03-30	401	401	401	401	3,000	401
2011-03-25	409	409	390	390	3,000	390
2011-03-24	395	395	395	395	1,000	395
2011-03-23	395	395	395	395	1,000	395
2011-03-22	395	395	395	395	2,000	395
2011-03-18	343	343	343	343	1,000	343
2011-03-17	350	350	343	343	10,000	343
2011-03-15	330	340	330	340	3,000	340
2011-03-10	425	425	425	425	2,000	425
2011-03-09	420	423	420	423	2,000	423
2011-03-04	426	426	426	426	1,000	426
2011-03-02	410	410	410	410	1,000	410
2011-03-01	426	426	409	409	11,000	409
2011-02-25	426	426	426	426	2,000	426
2011-02-24	421	421	420	420	3,000	420
2011-02-22	425	425	421	421	3,000	421
2011-02-21	437	437	437	437	2,000	437
2011-02-18	421	421	421	421	1,000	421
2011-02-10	456	456	456	456	2,000	456
2011-02-08	450	450	448	448	2,000	448
2011-02-07	405	415	401	410	7,000	410
2011-02-04	400	400	400	400	3,000	400
2011-02-03	400	400	395	395	2,000	395
2011-02-02	400	400	400	400	2,000	400
2011-02-01	395	400	395	395	5,000	395
2011-01-31	395	395	395	395	2,000	395
2011-01-28	390	410	389	390	8,000	390
2011-01-27	387	387	387	387	2,000	387
2011-01-26	380	390	380	390	2,000	390
2011-01-25	393	393	393	393	2,000	393
2011-01-21	380	380	375	375	5,000	375
2011-01-20	382	382	382	382	1,000	382
2011-01-19	389	390	389	390	2,000	390
2011-01-18	385	386	384	385	6,000	385
2011-01-17	388	388	385	386	8,000	386
2011-01-14	375	388	375	388	8,000	388
2011-01-11	409	415	409	415	7,000	415
2011-01-07	380	390	380	390	23,000	390
2011-01-06	364	379	364	379	3,000	379
2011-01-04	376	376	364	364	6,000	364

分割・併合履歴： [1990-09-25]1株→1.1株

6864 (株)エヌエフホールディングス の時系列データ [2011年度]

6864 (株)エヌエフホールディングスの時系列データ [2011年度]