6864 (株)エヌエフホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 970 | 980 | 968 | 968 | 13,000 | 968 |
| 2014-12-29 | 960 | 970 | 960 | 970 | 11,000 | 970 |
| 2014-12-26 | 965 | 965 | 950 | 964 | 29,000 | 964 |
| 2014-12-25 | 964 | 964 | 950 | 951 | 37,000 | 951 |
| 2014-12-24 | 951 | 962 | 951 | 962 | 9,000 | 962 |
| 2014-12-22 | 944 | 955 | 944 | 950 | 17,000 | 950 |
| 2014-12-19 | 955 | 968 | 941 | 944 | 15,000 | 944 |
| 2014-12-18 | 941 | 954 | 940 | 940 | 7,000 | 940 |
| 2014-12-17 | 929 | 952 | 920 | 926 | 14,000 | 926 |
| 2014-12-16 | 960 | 960 | 929 | 929 | 43,000 | 929 |
| 2014-12-15 | 973 | 980 | 966 | 966 | 10,000 | 966 |
| 2014-12-12 | 998 | 1,032 | 997 | 1,003 | 15,000 | 1,003 |
| 2014-12-11 | 953 | 985 | 951 | 976 | 14,000 | 976 |
| 2014-12-10 | 961 | 979 | 961 | 979 | 25,000 | 979 |
| 2014-12-09 | 991 | 1,003 | 961 | 982 | 36,000 | 982 |
| 2014-12-08 | 1,053 | 1,053 | 1,007 | 1,010 | 29,000 | 1,010 |
| 2014-12-05 | 1,034 | 1,036 | 1,007 | 1,023 | 72,000 | 1,023 |
| 2014-12-04 | 1,230 | 1,231 | 1,063 | 1,064 | 293,000 | 1,064 |
| 2014-12-03 | 1,065 | 1,140 | 1,030 | 1,140 | 124,000 | 1,140 |
| 2014-12-02 | 998 | 1,000 | 990 | 990 | 9,000 | 990 |
| 2014-12-01 | 1,004 | 1,025 | 1,000 | 1,011 | 16,000 | 1,011 |
| 2014-11-28 | 1,001 | 1,001 | 980 | 982 | 16,000 | 982 |
| 2014-11-27 | 1,020 | 1,020 | 980 | 1,001 | 27,000 | 1,001 |
| 2014-11-26 | 1,029 | 1,029 | 1,001 | 1,015 | 31,000 | 1,015 |
| 2014-11-25 | 985 | 1,030 | 975 | 1,001 | 32,000 | 1,001 |
| 2014-11-21 | 991 | 991 | 957 | 979 | 13,000 | 979 |
| 2014-11-20 | 980 | 1,009 | 977 | 978 | 38,000 | 978 |
| 2014-11-19 | 935 | 998 | 935 | 979 | 48,000 | 979 |
| 2014-11-18 | 932 | 935 | 911 | 931 | 27,000 | 931 |
| 2014-11-17 | 940 | 944 | 932 | 932 | 8,000 | 932 |
| 2014-11-14 | 939 | 939 | 922 | 934 | 20,000 | 934 |
| 2014-11-13 | 940 | 945 | 931 | 932 | 25,000 | 932 |
| 2014-11-12 | 967 | 967 | 940 | 952 | 29,000 | 952 |
| 2014-11-11 | 986 | 994 | 971 | 975 | 16,000 | 975 |
| 2014-11-10 | 1,011 | 1,011 | 980 | 993 | 25,000 | 993 |
| 2014-11-07 | 965 | 1,030 | 965 | 1,012 | 55,000 | 1,012 |
| 2014-11-06 | 950 | 995 | 950 | 951 | 77,000 | 951 |
| 2014-11-05 | 959 | 959 | 931 | 944 | 24,000 | 944 |
| 2014-11-04 | 971 | 986 | 930 | 950 | 44,000 | 950 |
| 2014-10-31 | 925 | 970 | 920 | 928 | 42,000 | 928 |
| 2014-10-30 | 950 | 950 | 920 | 935 | 30,000 | 935 |
| 2014-10-29 | 1,002 | 1,002 | 954 | 955 | 45,000 | 955 |
| 2014-10-28 | 911 | 987 | 902 | 987 | 74,000 | 987 |
| 2014-10-27 | 970 | 971 | 909 | 920 | 58,000 | 920 |
| 2014-10-24 | 1,025 | 1,032 | 960 | 970 | 120,000 | 970 |
| 2014-10-23 | 1,035 | 1,037 | 1,015 | 1,023 | 45,000 | 1,023 |
| 2014-10-22 | 1,050 | 1,050 | 1,006 | 1,041 | 64,000 | 1,041 |
| 2014-10-21 | 1,043 | 1,049 | 1,025 | 1,030 | 44,000 | 1,030 |
| 2014-10-20 | 1,109 | 1,109 | 1,040 | 1,055 | 58,000 | 1,055 |
| 2014-10-17 | 1,022 | 1,055 | 1,015 | 1,019 | 71,000 | 1,019 |
| 2014-10-16 | 1,022 | 1,050 | 1,011 | 1,011 | 139,000 | 1,011 |
| 2014-10-15 | 1,170 | 1,208 | 1,040 | 1,080 | 168,000 | 1,080 |
| 2014-10-14 | 1,150 | 1,220 | 1,084 | 1,142 | 107,000 | 1,142 |
| 2014-10-10 | 1,320 | 1,355 | 1,155 | 1,205 | 193,000 | 1,205 |
| 2014-10-09 | 1,379 | 1,488 | 1,160 | 1,300 | 397,000 | 1,300 |
| 2014-10-08 | 1,131 | 1,409 | 1,115 | 1,319 | 549,000 | 1,319 |
| 2014-10-07 | 1,115 | 1,242 | 1,076 | 1,129 | 199,000 | 1,129 |
| 2014-10-06 | 1,040 | 1,130 | 1,040 | 1,055 | 82,000 | 1,055 |
| 2014-10-03 | 1,013 | 1,039 | 1,013 | 1,030 | 31,000 | 1,030 |
| 2014-10-02 | 1,001 | 1,049 | 999 | 1,023 | 85,000 | 1,023 |
| 2014-10-01 | 1,069 | 1,070 | 1,017 | 1,031 | 66,000 | 1,031 |
| 2014-09-30 | 1,075 | 1,080 | 1,042 | 1,076 | 67,000 | 1,076 |
| 2014-09-29 | 1,250 | 1,265 | 1,082 | 1,103 | 210,000 | 1,103 |
| 2014-09-26 | 1,025 | 1,330 | 991 | 1,244 | 570,000 | 1,244 |
| 2014-09-25 | 1,031 | 1,058 | 1,006 | 1,030 | 108,000 | 1,030 |
| 2014-09-24 | 1,111 | 1,120 | 1,001 | 1,001 | 166,000 | 1,001 |
| 2014-09-22 | 1,100 | 1,160 | 1,050 | 1,139 | 173,000 | 1,139 |
| 2014-09-19 | 1,077 | 1,110 | 984 | 1,078 | 238,000 | 1,078 |
| 2014-09-18 | 1,175 | 1,288 | 1,013 | 1,085 | 482,000 | 1,085 |
| 2014-09-17 | 1,291 | 1,362 | 1,141 | 1,146 | 639,000 | 1,146 |
| 2014-09-16 | 1,400 | 1,441 | 1,309 | 1,430 | 355,000 | 1,430 |
| 2014-09-12 | 1,066 | 1,141 | 993 | 1,141 | 208,000 | 1,141 |
| 2014-09-11 | 1,150 | 1,360 | 979 | 991 | 691,000 | 991 |
| 2014-09-10 | 999 | 1,070 | 795 | 1,070 | 579,000 | 1,070 |
| 2014-09-09 | 920 | 920 | 850 | 920 | 383,000 | 920 |
| 2014-09-08 | 690 | 770 | 672 | 770 | 64,000 | 770 |
| 2014-09-05 | 668 | 670 | 668 | 670 | 4,000 | 670 |
| 2014-09-02 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2014-09-01 | 651 | 655 | 650 | 655 | 6,000 | 655 |
| 2014-08-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2014-08-28 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2014-08-25 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2014-08-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-08-21 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2014-08-14 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2014-08-13 | 630 | 640 | 630 | 640 | 9,000 | 640 |
| 2014-08-12 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2014-08-11 | 629 | 631 | 629 | 630 | 9,000 | 630 |
| 2014-08-08 | 630 | 630 | 629 | 629 | 9,000 | 629 |
| 2014-08-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2014-08-06 | 633 | 633 | 630 | 630 | 2,000 | 630 |
| 2014-08-05 | 640 | 640 | 636 | 636 | 3,000 | 636 |
| 2014-08-04 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 2014-08-01 | 633 | 642 | 633 | 642 | 7,000 | 642 |
| 2014-07-31 | 662 | 662 | 633 | 633 | 27,000 | 633 |
| 2014-07-30 | 672 | 672 | 668 | 668 | 4,000 | 668 |
| 2014-07-29 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2014-07-28 | 680 | 680 | 679 | 679 | 6,000 | 679 |
| 2014-07-25 | 675 | 678 | 670 | 678 | 6,000 | 678 |
| 2014-07-24 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2014-07-23 | 669 | 669 | 669 | 669 | 10,000 | 669 |
| 2014-07-22 | 668 | 670 | 667 | 668 | 8,000 | 668 |
| 2014-07-17 | 668 | 668 | 668 | 668 | 4,000 | 668 |
| 2014-07-16 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2014-07-15 | 660 | 663 | 660 | 663 | 2,000 | 663 |
| 2014-07-14 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2014-07-11 | 656 | 666 | 656 | 666 | 2,000 | 666 |
| 2014-07-10 | 675 | 675 | 660 | 660 | 5,000 | 660 |
| 2014-07-09 | 663 | 665 | 663 | 665 | 2,000 | 665 |
| 2014-07-08 | 669 | 669 | 663 | 663 | 7,000 | 663 |
| 2014-07-07 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2014-07-04 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2014-07-01 | 702 | 702 | 700 | 700 | 22,000 | 700 |
| 2014-06-30 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 2014-06-27 | 685 | 700 | 685 | 697 | 12,000 | 697 |
| 2014-06-26 | 680 | 684 | 676 | 678 | 11,000 | 678 |
| 2014-06-25 | 667 | 675 | 663 | 675 | 10,000 | 675 |
| 2014-06-24 | 663 | 665 | 662 | 662 | 12,000 | 662 |
| 2014-06-23 | 658 | 660 | 655 | 660 | 7,000 | 660 |
| 2014-06-20 | 655 | 656 | 655 | 655 | 5,000 | 655 |
| 2014-06-19 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2014-06-18 | 659 | 659 | 653 | 653 | 3,000 | 653 |
| 2014-06-17 | 667 | 667 | 655 | 655 | 7,000 | 655 |
| 2014-06-16 | 670 | 670 | 657 | 657 | 6,000 | 657 |
| 2014-06-13 | 660 | 667 | 660 | 667 | 6,000 | 667 |
| 2014-06-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2014-06-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2014-06-10 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2014-06-09 | 670 | 679 | 670 | 679 | 8,000 | 679 |
| 2014-06-06 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2014-06-05 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2014-06-04 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2014-06-02 | 651 | 655 | 651 | 654 | 11,000 | 654 |
| 2014-05-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-05-28 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2014-05-23 | 658 | 658 | 653 | 653 | 2,000 | 653 |
| 2014-05-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-05-19 | 640 | 640 | 630 | 640 | 7,000 | 640 |
| 2014-05-16 | 651 | 651 | 645 | 645 | 10,000 | 645 |
| 2014-05-15 | 646 | 651 | 646 | 651 | 3,000 | 651 |
| 2014-05-14 | 665 | 675 | 665 | 675 | 2,000 | 675 |
| 2014-05-13 | 651 | 665 | 650 | 665 | 7,000 | 665 |
| 2014-05-12 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2014-05-09 | 650 | 650 | 630 | 645 | 9,000 | 645 |
| 2014-05-08 | 658 | 658 | 655 | 655 | 3,000 | 655 |
| 2014-05-07 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2014-05-01 | 658 | 670 | 655 | 670 | 10,000 | 670 |
| 2014-04-30 | 670 | 670 | 652 | 652 | 9,000 | 652 |
| 2014-04-25 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2014-04-17 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2014-04-16 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2014-04-14 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2014-04-11 | 665 | 666 | 662 | 662 | 7,000 | 662 |
| 2014-04-10 | 672 | 672 | 665 | 665 | 6,000 | 665 |
| 2014-04-09 | 671 | 673 | 666 | 673 | 5,000 | 673 |
| 2014-04-08 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2014-04-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-04-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-04-03 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2014-04-02 | 680 | 682 | 674 | 678 | 9,000 | 678 |
| 2014-04-01 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2014-03-31 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2014-03-28 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2014-03-26 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2014-03-25 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2014-03-20 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2014-03-19 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2014-03-13 | 680 | 681 | 679 | 681 | 6,000 | 681 |
| 2014-03-12 | 673 | 681 | 671 | 681 | 3,000 | 681 |
| 2014-03-11 | 679 | 679 | 670 | 670 | 3,000 | 670 |
| 2014-03-10 | 671 | 671 | 671 | 671 | 4,000 | 671 |
| 2014-03-07 | 671 | 681 | 671 | 680 | 6,000 | 680 |
| 2014-03-04 | 670 | 670 | 668 | 668 | 3,000 | 668 |
| 2014-03-03 | 685 | 685 | 666 | 670 | 14,000 | 670 |
| 2014-02-28 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2014-02-27 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2014-02-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2014-02-25 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2014-02-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2014-02-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-02-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-02-17 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2014-02-14 | 674 | 674 | 670 | 670 | 6,000 | 670 |
| 2014-02-13 | 679 | 685 | 675 | 675 | 7,000 | 675 |
| 2014-02-12 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2014-02-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2014-02-07 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2014-02-06 | 650 | 668 | 650 | 668 | 9,000 | 668 |
| 2014-02-05 | 640 | 650 | 633 | 650 | 8,000 | 650 |
| 2014-02-04 | 622 | 646 | 622 | 646 | 18,000 | 646 |
| 2014-02-03 | 679 | 679 | 646 | 651 | 13,000 | 651 |
| 2014-01-31 | 678 | 693 | 664 | 670 | 15,000 | 670 |
| 2014-01-30 | 685 | 685 | 667 | 668 | 6,000 | 668 |
| 2014-01-29 | 686 | 686 | 681 | 681 | 4,000 | 681 |
| 2014-01-28 | 700 | 709 | 696 | 696 | 4,000 | 696 |
| 2014-01-27 | 703 | 703 | 667 | 697 | 12,000 | 697 |
| 2014-01-24 | 717 | 741 | 702 | 720 | 35,000 | 720 |
| 2014-01-22 | 715 | 715 | 712 | 712 | 2,000 | 712 |
| 2014-01-21 | 729 | 729 | 711 | 711 | 6,000 | 711 |
| 2014-01-20 | 704 | 706 | 704 | 706 | 14,000 | 706 |
| 2014-01-15 | 690 | 705 | 690 | 705 | 2,000 | 705 |
| 2014-01-14 | 700 | 704 | 690 | 690 | 6,000 | 690 |
| 2014-01-10 | 699 | 720 | 699 | 705 | 12,000 | 705 |
| 2014-01-09 | 678 | 695 | 678 | 695 | 6,000 | 695 |
| 2014-01-08 | 690 | 695 | 688 | 688 | 3,000 | 688 |
| 2014-01-07 | 675 | 700 | 675 | 691 | 5,000 | 691 |
| 2014-01-06 | 659 | 662 | 659 | 662 | 4,000 | 662 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
