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
2013-12-306556596556592,000659
2013-12-276596596596593,000659
2013-12-256376376316312,000631
2013-12-2464664663363322,000633
2013-12-206436436346364,000636
2013-12-196376376376371,000637
2013-12-186326356326359,000635
2013-12-176366406356409,000640
2013-12-166356456356457,000645
2013-12-1363064563064020,000640
2013-12-126356356266269,000626
2013-12-1164064064064010,000640
2013-12-1067967965966013,000660
2013-12-0966066766066611,000666
2013-12-066506506506502,000650
2013-12-056476476476471,000647
2013-12-046576576576571,000657
2013-12-036796796576585,000658
2013-12-0263467963467910,000679
2013-11-296406406266266,000626
2013-11-256496496496492,000649
2013-11-226406406356407,000640
2013-11-216406406376404,000640
2013-11-186316316316311,000631
2013-11-156316316316311,000631
2013-11-146406406206206,000620
2013-11-116766766766764,000676
2013-11-086596596566563,000656
2013-11-076526606526604,000660
2013-11-067007006956996,000699
2013-11-0564070064069024,000690
2013-11-0162863562563510,000635
2013-10-3160063660062024,000620
2013-10-3061965061964930,000649
2013-10-296166166076155,000615
2013-10-285985985985981,000598
2013-10-255915915915911,000591
2013-10-235905905905901,000590
2013-10-185915925915922,000592
2013-10-176056055875989,000598
2013-10-155945955945952,000595
2013-10-115795855795854,000585
2013-10-105995995895894,000589
2013-10-086006005925923,000592
2013-10-045956005956002,000600
2013-10-035925925925921,000592
2013-10-025955955905902,000590
2013-10-016006056006055,000605
2013-09-306206206006003,000600
2013-09-256156156156152,000615
2013-09-246106106106102,000610
2013-09-196106106106101,000610
2013-09-185995995995991,000599
2013-09-175835835785833,000583
2013-09-135825825825821,000582
2013-09-105815825815828,000582
2013-09-095925925905902,000590
2013-09-045805825805823,000582
2013-09-0358858857658013,000580
2013-09-025805865805862,000586
2013-08-305765765765761,000576
2013-08-285775775775771,000577
2013-08-235975975875872,000587
2013-08-225905905905901,000590
2013-08-215806005806002,000600
2013-08-166006006006001,000600
2013-08-126206206206203,000620
2013-08-086006006006001,000600
2013-08-075956005956002,000600
2013-08-065955955955951,000595
2013-08-056006005955953,000595
2013-08-016106106106104,000610
2013-07-316106106006104,000610
2013-07-256196196196191,000619
2013-07-235905905905901,000590
2013-07-195855905855904,000590
2013-07-105865865755758,000575
2013-07-095965965965962,000596
2013-07-085915915915911,000591
2013-07-055955955855855,000585
2013-07-035705855705855,000585
2013-07-0161462061462031,000620
2013-06-285675855675858,000585
2013-06-275505505405402,000540
2013-06-265565565505502,000550
2013-06-255755755755751,000575
2013-06-245755755755752,000575
2013-06-215455455455452,000545
2013-06-175425425425421,000542
2013-06-145465505465502,000550
2013-06-125555555555552,000555
2013-06-115475505475502,000550
2013-06-105625625625623,000562
2013-06-075385385365362,000536
2013-06-0657257354154111,000541
2013-06-055665665665661,000566
2013-06-045885885605605,000560
2013-06-035795795705707,000570
2013-05-305735735735731,000573
2013-05-295805805755752,000575
2013-05-275655795655793,000579
2013-05-245835835745744,000574
2013-05-236106105815816,000581
2013-05-226056106056104,000610
2013-05-216206206056057,000605
2013-05-206156156156152,000615
2013-05-1664764761561514,000615
2013-05-156506506486484,000648
2013-05-136506506356357,000635
2013-05-106496496396406,000640
2013-05-096416476416456,000645
2013-05-086406406406403,000640
2013-05-076416416316316,000631
2013-05-016426426266306,000630
2013-04-306406426406425,000642
2013-04-256436436436431,000643
2013-04-246246246246242,000624
2013-04-226206206206203,000620
2013-04-196056056056051,000605
2013-04-186066066066061,000606
2013-04-176216216066062,000606
2013-04-166056056056051,000605
2013-04-156086086076074,000607
2013-04-116186186076077,000607
2013-04-106216246206217,000621
2013-04-096266266246244,000624
2013-04-086256256206256,000625
2013-04-056506506216214,000621
2013-04-036166206166202,000620
2013-04-026006165716167,000616
2013-04-0164064063063011,000630
2013-03-296306306306301,000630
2013-03-286266266256254,000625
2013-03-276266266266261,000626
2013-03-266506596506516,000651
2013-03-2565065565065015,000650
2013-03-226406456406454,000645
2013-03-216356356356352,000635
2013-03-196106256106259,000625
2013-03-186136146086084,000608
2013-03-156096095996095,000609
2013-03-145885885855852,000585
2013-03-126036036006002,000600
2013-03-115996105996104,000610
2013-03-085985995985995,000599
2013-03-055985985935932,000593
2013-03-045705905705906,000590
2013-03-015555605555606,000560
2013-02-265455455455451,000545
2013-02-255595595595591,000559
2013-02-205455505455502,000550
2013-02-195365365365361,000536
2013-02-185555555505503,000550
2013-02-155605605555555,000555
2013-02-145605605605602,000560
2013-02-135755755595597,000559
2013-02-1259059056056016,000560
2013-02-075605705605703,000570
2013-02-065595595595592,000559
2013-02-055585585555557,000555
2013-02-0455555955255512,000555
2013-02-0155055355055016,000550
2013-01-315305305305302,000530
2013-01-295285285285281,000528
2013-01-285285285285281,000528
2013-01-255245255245252,000525
2013-01-245175245175242,000524
2013-01-215145145145143,000514
2013-01-175135345135345,000534
2013-01-165155205155205,000520
2013-01-155355355355351,000535
2013-01-115305305305302,000530
2013-01-105415415355357,000535
2013-01-095235235215214,000521
2013-01-085265265265261,000526
2013-01-075205405205403,000540
2013-01-045055155055159,000515

分割・併合履歴 : [1990-09-25]1株→1.1株