6864 (株)エヌエフホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 490 | 499 | 480 | 493 | 15,000 | 493 |
| 2012-12-27 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2012-12-25 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2012-12-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2012-12-19 | 488 | 488 | 485 | 485 | 2,000 | 485 |
| 2012-12-18 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2012-12-14 | 481 | 483 | 474 | 483 | 7,000 | 483 |
| 2012-12-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-12-10 | 482 | 482 | 482 | 482 | 8,000 | 482 |
| 2012-12-06 | 481 | 481 | 475 | 475 | 2,000 | 475 |
| 2012-12-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-12-04 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2012-12-03 | 488 | 491 | 488 | 491 | 6,000 | 491 |
| 2012-11-29 | 480 | 488 | 477 | 480 | 9,000 | 480 |
| 2012-11-28 | 476 | 476 | 474 | 474 | 2,000 | 474 |
| 2012-11-26 | 481 | 484 | 480 | 484 | 3,000 | 484 |
| 2012-11-22 | 496 | 496 | 486 | 486 | 3,000 | 486 |
| 2012-11-20 | 480 | 488 | 480 | 488 | 2,000 | 488 |
| 2012-11-19 | 486 | 494 | 486 | 494 | 2,000 | 494 |
| 2012-11-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-11-15 | 472 | 475 | 472 | 475 | 2,000 | 475 |
| 2012-11-14 | 460 | 469 | 460 | 469 | 21,000 | 469 |
| 2012-11-13 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2012-11-12 | 501 | 501 | 493 | 493 | 5,000 | 493 |
| 2012-11-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-11-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-11-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2012-11-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2012-10-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-10-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2012-10-19 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2012-10-10 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 2012-10-09 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2012-10-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-10-03 | 477 | 477 | 477 | 477 | 5,000 | 477 |
| 2012-10-01 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 2012-09-25 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2012-09-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2012-09-18 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2012-09-13 | 514 | 514 | 514 | 514 | 10,000 | 514 |
| 2012-09-10 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 2012-09-07 | 510 | 514 | 510 | 514 | 2,000 | 514 |
| 2012-09-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-09-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-09-03 | 507 | 515 | 507 | 510 | 6,000 | 510 |
| 2012-08-30 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2012-08-24 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 2012-08-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-08-10 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 2012-08-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2012-08-07 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2012-08-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-08-01 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2012-07-10 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2012-07-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-07-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-07-02 | 540 | 540 | 530 | 530 | 28,000 | 530 |
| 2012-06-29 | 504 | 515 | 504 | 515 | 9,000 | 515 |
| 2012-06-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-06-27 | 490 | 495 | 490 | 495 | 4,000 | 495 |
| 2012-06-25 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2012-06-22 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2012-06-20 | 476 | 476 | 476 | 476 | 5,000 | 476 |
| 2012-06-11 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 2012-06-01 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 2012-05-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2012-05-24 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2012-05-22 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2012-05-18 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2012-05-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2012-05-16 | 465 | 465 | 452 | 452 | 4,000 | 452 |
| 2012-05-15 | 461 | 479 | 461 | 479 | 3,000 | 479 |
| 2012-05-10 | 484 | 484 | 484 | 484 | 4,000 | 484 |
| 2012-05-08 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-05-07 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2012-05-01 | 492 | 492 | 492 | 492 | 5,000 | 492 |
| 2012-04-25 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2012-04-23 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2012-04-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2012-04-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2012-04-18 | 495 | 499 | 494 | 499 | 3,000 | 499 |
| 2012-04-13 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2012-04-10 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2012-04-05 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2012-04-04 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2012-04-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-04-02 | 493 | 506 | 493 | 506 | 5,000 | 506 |
| 2012-03-28 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2012-03-26 | 501 | 501 | 498 | 499 | 6,000 | 499 |
| 2012-03-23 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 2012-03-16 | 498 | 500 | 495 | 495 | 7,000 | 495 |
| 2012-03-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2012-03-14 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2012-03-13 | 503 | 503 | 495 | 495 | 9,000 | 495 |
| 2012-03-12 | 525 | 525 | 503 | 503 | 7,000 | 503 |
| 2012-03-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-03-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-03-01 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2012-02-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-02-24 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2012-02-22 | 480 | 486 | 480 | 486 | 10,000 | 486 |
| 2012-02-21 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2012-02-15 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2012-02-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-02-10 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2012-02-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2012-02-07 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2012-02-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2012-02-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2012-02-02 | 459 | 470 | 459 | 470 | 11,000 | 470 |
| 2012-02-01 | 456 | 463 | 456 | 463 | 8,000 | 463 |
| 2012-01-31 | 456 | 456 | 451 | 456 | 4,000 | 456 |
| 2012-01-30 | 455 | 455 | 448 | 448 | 3,000 | 448 |
| 2012-01-27 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2012-01-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2012-01-24 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2012-01-20 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2012-01-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2012-01-04 | 481 | 481 | 481 | 481 | 4,000 | 481 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
