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
