6864 (株)エヌエフホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 655 | 659 | 655 | 659 | 2,000 | 659 |
| 2013-12-27 | 659 | 659 | 659 | 659 | 3,000 | 659 |
| 2013-12-25 | 637 | 637 | 631 | 631 | 2,000 | 631 |
| 2013-12-24 | 646 | 646 | 633 | 633 | 22,000 | 633 |
| 2013-12-20 | 643 | 643 | 634 | 636 | 4,000 | 636 |
| 2013-12-19 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2013-12-18 | 632 | 635 | 632 | 635 | 9,000 | 635 |
| 2013-12-17 | 636 | 640 | 635 | 640 | 9,000 | 640 |
| 2013-12-16 | 635 | 645 | 635 | 645 | 7,000 | 645 |
| 2013-12-13 | 630 | 645 | 630 | 640 | 20,000 | 640 |
| 2013-12-12 | 635 | 635 | 626 | 626 | 9,000 | 626 |
| 2013-12-11 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 2013-12-10 | 679 | 679 | 659 | 660 | 13,000 | 660 |
| 2013-12-09 | 660 | 667 | 660 | 666 | 11,000 | 666 |
| 2013-12-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2013-12-05 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2013-12-04 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2013-12-03 | 679 | 679 | 657 | 658 | 5,000 | 658 |
| 2013-12-02 | 634 | 679 | 634 | 679 | 10,000 | 679 |
| 2013-11-29 | 640 | 640 | 626 | 626 | 6,000 | 626 |
| 2013-11-25 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2013-11-22 | 640 | 640 | 635 | 640 | 7,000 | 640 |
| 2013-11-21 | 640 | 640 | 637 | 640 | 4,000 | 640 |
| 2013-11-18 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2013-11-15 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2013-11-14 | 640 | 640 | 620 | 620 | 6,000 | 620 |
| 2013-11-11 | 676 | 676 | 676 | 676 | 4,000 | 676 |
| 2013-11-08 | 659 | 659 | 656 | 656 | 3,000 | 656 |
| 2013-11-07 | 652 | 660 | 652 | 660 | 4,000 | 660 |
| 2013-11-06 | 700 | 700 | 695 | 699 | 6,000 | 699 |
| 2013-11-05 | 640 | 700 | 640 | 690 | 24,000 | 690 |
| 2013-11-01 | 628 | 635 | 625 | 635 | 10,000 | 635 |
| 2013-10-31 | 600 | 636 | 600 | 620 | 24,000 | 620 |
| 2013-10-30 | 619 | 650 | 619 | 649 | 30,000 | 649 |
| 2013-10-29 | 616 | 616 | 607 | 615 | 5,000 | 615 |
| 2013-10-28 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2013-10-25 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2013-10-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-10-18 | 591 | 592 | 591 | 592 | 2,000 | 592 |
| 2013-10-17 | 605 | 605 | 587 | 598 | 9,000 | 598 |
| 2013-10-15 | 594 | 595 | 594 | 595 | 2,000 | 595 |
| 2013-10-11 | 579 | 585 | 579 | 585 | 4,000 | 585 |
| 2013-10-10 | 599 | 599 | 589 | 589 | 4,000 | 589 |
| 2013-10-08 | 600 | 600 | 592 | 592 | 3,000 | 592 |
| 2013-10-04 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2013-10-03 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2013-10-02 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 2013-10-01 | 600 | 605 | 600 | 605 | 5,000 | 605 |
| 2013-09-30 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 2013-09-25 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2013-09-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2013-09-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-09-18 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2013-09-17 | 583 | 583 | 578 | 583 | 3,000 | 583 |
| 2013-09-13 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2013-09-10 | 581 | 582 | 581 | 582 | 8,000 | 582 |
| 2013-09-09 | 592 | 592 | 590 | 590 | 2,000 | 590 |
| 2013-09-04 | 580 | 582 | 580 | 582 | 3,000 | 582 |
| 2013-09-03 | 588 | 588 | 576 | 580 | 13,000 | 580 |
| 2013-09-02 | 580 | 586 | 580 | 586 | 2,000 | 586 |
| 2013-08-30 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2013-08-28 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2013-08-23 | 597 | 597 | 587 | 587 | 2,000 | 587 |
| 2013-08-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-08-21 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 2013-08-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-08-12 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2013-08-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-08-07 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2013-08-06 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2013-08-05 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 2013-08-01 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2013-07-31 | 610 | 610 | 600 | 610 | 4,000 | 610 |
| 2013-07-25 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2013-07-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-07-19 | 585 | 590 | 585 | 590 | 4,000 | 590 |
| 2013-07-10 | 586 | 586 | 575 | 575 | 8,000 | 575 |
| 2013-07-09 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2013-07-08 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2013-07-05 | 595 | 595 | 585 | 585 | 5,000 | 585 |
| 2013-07-03 | 570 | 585 | 570 | 585 | 5,000 | 585 |
| 2013-07-01 | 614 | 620 | 614 | 620 | 31,000 | 620 |
| 2013-06-28 | 567 | 585 | 567 | 585 | 8,000 | 585 |
| 2013-06-27 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2013-06-26 | 556 | 556 | 550 | 550 | 2,000 | 550 |
| 2013-06-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2013-06-24 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2013-06-21 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2013-06-17 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2013-06-14 | 546 | 550 | 546 | 550 | 2,000 | 550 |
| 2013-06-12 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2013-06-11 | 547 | 550 | 547 | 550 | 2,000 | 550 |
| 2013-06-10 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2013-06-07 | 538 | 538 | 536 | 536 | 2,000 | 536 |
| 2013-06-06 | 572 | 573 | 541 | 541 | 11,000 | 541 |
| 2013-06-05 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2013-06-04 | 588 | 588 | 560 | 560 | 5,000 | 560 |
| 2013-06-03 | 579 | 579 | 570 | 570 | 7,000 | 570 |
| 2013-05-30 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2013-05-29 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2013-05-27 | 565 | 579 | 565 | 579 | 3,000 | 579 |
| 2013-05-24 | 583 | 583 | 574 | 574 | 4,000 | 574 |
| 2013-05-23 | 610 | 610 | 581 | 581 | 6,000 | 581 |
| 2013-05-22 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 2013-05-21 | 620 | 620 | 605 | 605 | 7,000 | 605 |
| 2013-05-20 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2013-05-16 | 647 | 647 | 615 | 615 | 14,000 | 615 |
| 2013-05-15 | 650 | 650 | 648 | 648 | 4,000 | 648 |
| 2013-05-13 | 650 | 650 | 635 | 635 | 7,000 | 635 |
| 2013-05-10 | 649 | 649 | 639 | 640 | 6,000 | 640 |
| 2013-05-09 | 641 | 647 | 641 | 645 | 6,000 | 645 |
| 2013-05-08 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2013-05-07 | 641 | 641 | 631 | 631 | 6,000 | 631 |
| 2013-05-01 | 642 | 642 | 626 | 630 | 6,000 | 630 |
| 2013-04-30 | 640 | 642 | 640 | 642 | 5,000 | 642 |
| 2013-04-25 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2013-04-24 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2013-04-22 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2013-04-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2013-04-18 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2013-04-17 | 621 | 621 | 606 | 606 | 2,000 | 606 |
| 2013-04-16 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2013-04-15 | 608 | 608 | 607 | 607 | 4,000 | 607 |
| 2013-04-11 | 618 | 618 | 607 | 607 | 7,000 | 607 |
| 2013-04-10 | 621 | 624 | 620 | 621 | 7,000 | 621 |
| 2013-04-09 | 626 | 626 | 624 | 624 | 4,000 | 624 |
| 2013-04-08 | 625 | 625 | 620 | 625 | 6,000 | 625 |
| 2013-04-05 | 650 | 650 | 621 | 621 | 4,000 | 621 |
| 2013-04-03 | 616 | 620 | 616 | 620 | 2,000 | 620 |
| 2013-04-02 | 600 | 616 | 571 | 616 | 7,000 | 616 |
| 2013-04-01 | 640 | 640 | 630 | 630 | 11,000 | 630 |
| 2013-03-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-03-28 | 626 | 626 | 625 | 625 | 4,000 | 625 |
| 2013-03-27 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2013-03-26 | 650 | 659 | 650 | 651 | 6,000 | 651 |
| 2013-03-25 | 650 | 655 | 650 | 650 | 15,000 | 650 |
| 2013-03-22 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2013-03-21 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2013-03-19 | 610 | 625 | 610 | 625 | 9,000 | 625 |
| 2013-03-18 | 613 | 614 | 608 | 608 | 4,000 | 608 |
| 2013-03-15 | 609 | 609 | 599 | 609 | 5,000 | 609 |
| 2013-03-14 | 588 | 588 | 585 | 585 | 2,000 | 585 |
| 2013-03-12 | 603 | 603 | 600 | 600 | 2,000 | 600 |
| 2013-03-11 | 599 | 610 | 599 | 610 | 4,000 | 610 |
| 2013-03-08 | 598 | 599 | 598 | 599 | 5,000 | 599 |
| 2013-03-05 | 598 | 598 | 593 | 593 | 2,000 | 593 |
| 2013-03-04 | 570 | 590 | 570 | 590 | 6,000 | 590 |
| 2013-03-01 | 555 | 560 | 555 | 560 | 6,000 | 560 |
| 2013-02-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2013-02-25 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2013-02-20 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2013-02-19 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2013-02-18 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2013-02-15 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 2013-02-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2013-02-13 | 575 | 575 | 559 | 559 | 7,000 | 559 |
| 2013-02-12 | 590 | 590 | 560 | 560 | 16,000 | 560 |
| 2013-02-07 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2013-02-06 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2013-02-05 | 558 | 558 | 555 | 555 | 7,000 | 555 |
| 2013-02-04 | 555 | 559 | 552 | 555 | 12,000 | 555 |
| 2013-02-01 | 550 | 553 | 550 | 550 | 16,000 | 550 |
| 2013-01-31 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2013-01-29 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2013-01-28 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2013-01-25 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2013-01-24 | 517 | 524 | 517 | 524 | 2,000 | 524 |
| 2013-01-21 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2013-01-17 | 513 | 534 | 513 | 534 | 5,000 | 534 |
| 2013-01-16 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 2013-01-15 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2013-01-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2013-01-10 | 541 | 541 | 535 | 535 | 7,000 | 535 |
| 2013-01-09 | 523 | 523 | 521 | 521 | 4,000 | 521 |
| 2013-01-08 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2013-01-07 | 520 | 540 | 520 | 540 | 3,000 | 540 |
| 2013-01-04 | 505 | 515 | 505 | 515 | 9,000 | 515 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
