6864 (株)エヌエフホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 802 | 789 | 801 | 3,200 | 801 |
| 2015-12-29 | 788 | 795 | 788 | 795 | 2,400 | 795 |
| 2015-12-28 | 771 | 785 | 769 | 785 | 6,600 | 785 |
| 2015-12-25 | 773 | 776 | 767 | 773 | 11,700 | 773 |
| 2015-12-24 | 809 | 809 | 750 | 773 | 28,900 | 773 |
| 2015-12-22 | 812 | 812 | 806 | 809 | 14,400 | 809 |
| 2015-12-21 | 834 | 834 | 800 | 817 | 14,400 | 817 |
| 2015-12-18 | 835 | 841 | 835 | 835 | 7,100 | 835 |
| 2015-12-17 | 842 | 859 | 842 | 850 | 2,900 | 850 |
| 2015-12-16 | 865 | 865 | 844 | 844 | 2,400 | 844 |
| 2015-12-15 | 857 | 870 | 830 | 868 | 8,400 | 868 |
| 2015-12-14 | 854 | 870 | 850 | 867 | 3,900 | 867 |
| 2015-12-11 | 885 | 885 | 868 | 869 | 6,900 | 869 |
| 2015-12-10 | 900 | 900 | 885 | 893 | 5,800 | 893 |
| 2015-12-09 | 893 | 894 | 888 | 894 | 3,100 | 894 |
| 2015-12-08 | 897 | 900 | 893 | 896 | 3,600 | 896 |
| 2015-12-07 | 907 | 907 | 900 | 900 | 5,200 | 900 |
| 2015-12-04 | 899 | 903 | 893 | 901 | 4,400 | 901 |
| 2015-12-03 | 899 | 902 | 894 | 899 | 8,200 | 899 |
| 2015-12-02 | 891 | 900 | 891 | 899 | 2,800 | 899 |
| 2015-12-01 | 888 | 894 | 886 | 889 | 9,100 | 889 |
| 2015-11-30 | 889 | 889 | 881 | 888 | 4,100 | 888 |
| 2015-11-27 | 881 | 889 | 877 | 889 | 900 | 889 |
| 2015-11-26 | 888 | 891 | 878 | 888 | 4,600 | 888 |
| 2015-11-25 | 895 | 895 | 882 | 889 | 3,100 | 889 |
| 2015-11-24 | 889 | 892 | 876 | 889 | 6,500 | 889 |
| 2015-11-20 | 876 | 895 | 876 | 889 | 8,600 | 889 |
| 2015-11-19 | 878 | 882 | 850 | 882 | 15,400 | 882 |
| 2015-11-18 | 885 | 885 | 879 | 880 | 3,900 | 880 |
| 2015-11-17 | 883 | 890 | 883 | 886 | 5,200 | 886 |
| 2015-11-16 | 888 | 897 | 882 | 885 | 11,000 | 885 |
| 2015-11-13 | 897 | 900 | 892 | 900 | 1,800 | 900 |
| 2015-11-12 | 904 | 904 | 899 | 902 | 900 | 902 |
| 2015-11-11 | 892 | 898 | 892 | 896 | 1,700 | 896 |
| 2015-11-10 | 910 | 910 | 896 | 898 | 6,600 | 898 |
| 2015-11-09 | 892 | 910 | 892 | 910 | 1,300 | 910 |
| 2015-11-06 | 886 | 900 | 886 | 890 | 4,700 | 890 |
| 2015-11-05 | 891 | 910 | 888 | 901 | 55,100 | 901 |
| 2015-11-04 | 899 | 900 | 891 | 891 | 3,500 | 891 |
| 2015-11-02 | 898 | 907 | 898 | 903 | 6,500 | 903 |
| 2015-10-30 | 905 | 908 | 895 | 898 | 8,000 | 898 |
| 2015-10-29 | 988 | 1,001 | 887 | 901 | 62,700 | 901 |
| 2015-10-28 | 996 | 1,014 | 982 | 988 | 5,900 | 988 |
| 2015-10-27 | 1,026 | 1,030 | 991 | 996 | 21,100 | 996 |
| 2015-10-26 | 946 | 1,097 | 946 | 1,001 | 136,400 | 1,001 |
| 2015-10-23 | 945 | 948 | 939 | 947 | 2,500 | 947 |
| 2015-10-22 | 918 | 969 | 915 | 930 | 7,600 | 930 |
| 2015-10-21 | 902 | 914 | 891 | 911 | 2,100 | 911 |
| 2015-10-20 | 910 | 910 | 900 | 901 | 1,600 | 901 |
| 2015-10-19 | 922 | 922 | 900 | 910 | 7,700 | 910 |
| 2015-10-16 | 939 | 939 | 923 | 923 | 2,700 | 923 |
| 2015-10-15 | 921 | 939 | 910 | 934 | 6,200 | 934 |
| 2015-10-14 | 928 | 928 | 918 | 918 | 5,200 | 918 |
| 2015-10-13 | 919 | 936 | 918 | 927 | 21,600 | 927 |
| 2015-10-09 | 900 | 916 | 899 | 916 | 14,100 | 916 |
| 2015-10-08 | 893 | 900 | 893 | 899 | 1,800 | 899 |
| 2015-10-07 | 885 | 900 | 881 | 892 | 3,200 | 892 |
| 2015-10-06 | 880 | 900 | 880 | 900 | 5,600 | 900 |
| 2015-10-05 | 900 | 900 | 890 | 890 | 10,100 | 890 |
| 2015-10-02 | 880 | 914 | 880 | 914 | 1,900 | 914 |
| 2015-10-01 | 880 | 881 | 880 | 880 | 4,400 | 880 |
| 2015-09-30 | 900 | 900 | 880 | 880 | 2,600 | 880 |
| 2015-09-29 | 891 | 891 | 879 | 880 | 1,900 | 880 |
| 2015-09-28 | 890 | 891 | 890 | 891 | 600 | 891 |
| 2015-09-25 | 914 | 914 | 890 | 890 | 2,200 | 890 |
| 2015-09-24 | 903 | 903 | 873 | 901 | 1,400 | 901 |
| 2015-09-18 | 893 | 893 | 850 | 873 | 14,100 | 873 |
| 2015-09-17 | 903 | 903 | 888 | 894 | 1,200 | 894 |
| 2015-09-16 | 905 | 917 | 903 | 903 | 2,100 | 903 |
| 2015-09-15 | 890 | 919 | 890 | 919 | 3,500 | 919 |
| 2015-09-14 | 887 | 900 | 887 | 890 | 2,000 | 890 |
| 2015-09-11 | 902 | 902 | 887 | 887 | 900 | 887 |
| 2015-09-10 | 905 | 905 | 904 | 904 | 2,700 | 904 |
| 2015-09-09 | 885 | 914 | 885 | 890 | 3,800 | 890 |
| 2015-09-08 | 885 | 885 | 875 | 879 | 4,800 | 879 |
| 2015-09-07 | 885 | 889 | 880 | 882 | 2,100 | 882 |
| 2015-09-04 | 900 | 900 | 885 | 900 | 6,800 | 900 |
| 2015-09-03 | 902 | 902 | 900 | 900 | 5,200 | 900 |
| 2015-09-02 | 896 | 896 | 881 | 896 | 500 | 896 |
| 2015-09-01 | 940 | 940 | 906 | 906 | 13,300 | 906 |
| 2015-08-31 | 949 | 949 | 920 | 940 | 15,900 | 940 |
| 2015-08-28 | 950 | 950 | 921 | 949 | 8,300 | 949 |
| 2015-08-27 | 910 | 928 | 896 | 921 | 9,300 | 921 |
| 2015-08-26 | 851 | 905 | 850 | 896 | 13,700 | 896 |
| 2015-08-25 | 839 | 909 | 820 | 881 | 19,800 | 881 |
| 2015-08-24 | 906 | 933 | 850 | 865 | 46,600 | 865 |
| 2015-08-21 | 980 | 1,000 | 951 | 966 | 21,100 | 966 |
| 2015-08-20 | 1,015 | 1,020 | 1,010 | 1,010 | 6,700 | 1,010 |
| 2015-08-19 | 1,006 | 1,030 | 1,006 | 1,015 | 6,500 | 1,015 |
| 2015-08-18 | 1,010 | 1,020 | 1,010 | 1,015 | 3,700 | 1,015 |
| 2015-08-17 | 1,044 | 1,044 | 1,010 | 1,012 | 5,200 | 1,012 |
| 2015-08-14 | 1,023 | 1,023 | 1,010 | 1,020 | 2,700 | 1,020 |
| 2015-08-13 | 1,002 | 1,030 | 1,002 | 1,010 | 11,700 | 1,010 |
| 2015-08-12 | 1,022 | 1,028 | 997 | 1,001 | 25,900 | 1,001 |
| 2015-08-11 | 1,040 | 1,040 | 1,027 | 1,030 | 3,500 | 1,030 |
| 2015-08-10 | 1,055 | 1,055 | 1,023 | 1,028 | 5,500 | 1,028 |
| 2015-08-07 | 1,041 | 1,041 | 1,027 | 1,027 | 4,200 | 1,027 |
| 2015-08-06 | 1,050 | 1,050 | 1,045 | 1,045 | 400 | 1,045 |
| 2015-08-05 | 1,040 | 1,045 | 1,025 | 1,040 | 11,900 | 1,040 |
| 2015-08-04 | 1,029 | 1,042 | 1,027 | 1,040 | 7,600 | 1,040 |
| 2015-08-03 | 1,042 | 1,046 | 1,020 | 1,041 | 15,200 | 1,041 |
| 2015-07-31 | 1,021 | 1,065 | 1,021 | 1,040 | 18,700 | 1,040 |
| 2015-07-30 | 1,088 | 1,111 | 1,006 | 1,014 | 35,400 | 1,014 |
| 2015-07-29 | 1,110 | 1,129 | 1,063 | 1,095 | 8,000 | 1,095 |
| 2015-07-28 | 1,084 | 1,114 | 1,070 | 1,108 | 19,800 | 1,108 |
| 2015-07-27 | 1,127 | 1,141 | 1,115 | 1,116 | 23,700 | 1,116 |
| 2015-07-24 | 1,165 | 1,165 | 1,131 | 1,131 | 6,900 | 1,131 |
| 2015-07-23 | 1,150 | 1,151 | 1,146 | 1,150 | 6,000 | 1,150 |
| 2015-07-22 | 1,150 | 1,160 | 1,129 | 1,154 | 15,300 | 1,154 |
| 2015-07-21 | 1,169 | 1,170 | 1,146 | 1,151 | 23,800 | 1,151 |
| 2015-07-17 | 1,159 | 1,168 | 1,152 | 1,168 | 10,500 | 1,168 |
| 2015-07-16 | 1,120 | 1,158 | 1,114 | 1,158 | 33,600 | 1,158 |
| 2015-07-15 | 1,121 | 1,125 | 1,114 | 1,121 | 12,200 | 1,121 |
| 2015-07-14 | 1,107 | 1,121 | 1,105 | 1,121 | 14,400 | 1,121 |
| 2015-07-13 | 1,105 | 1,120 | 1,090 | 1,105 | 13,100 | 1,105 |
| 2015-07-10 | 1,134 | 1,141 | 1,114 | 1,130 | 24,100 | 1,130 |
| 2015-07-09 | 1,068 | 1,110 | 1,030 | 1,110 | 25,800 | 1,110 |
| 2015-07-08 | 1,156 | 1,156 | 1,072 | 1,137 | 39,300 | 1,137 |
| 2015-07-07 | 1,134 | 1,175 | 1,083 | 1,156 | 39,600 | 1,156 |
| 2015-07-06 | 1,112 | 1,134 | 1,100 | 1,134 | 15,700 | 1,134 |
| 2015-07-03 | 1,134 | 1,136 | 1,121 | 1,130 | 12,300 | 1,130 |
| 2015-07-02 | 1,123 | 1,142 | 1,122 | 1,132 | 12,600 | 1,132 |
| 2015-07-01 | 1,107 | 1,142 | 1,107 | 1,121 | 22,400 | 1,121 |
| 2015-06-30 | 1,095 | 1,112 | 1,085 | 1,107 | 7,900 | 1,107 |
| 2015-06-29 | 1,080 | 1,109 | 1,071 | 1,109 | 30,100 | 1,109 |
| 2015-06-26 | 1,123 | 1,123 | 1,070 | 1,111 | 43,000 | 1,111 |
| 2015-06-25 | 1,078 | 1,078 | 1,068 | 1,070 | 5,000 | 1,070 |
| 2015-06-24 | 1,060 | 1,077 | 1,060 | 1,065 | 10,100 | 1,065 |
| 2015-06-23 | 1,060 | 1,070 | 1,045 | 1,060 | 9,800 | 1,060 |
| 2015-06-22 | 1,054 | 1,065 | 1,053 | 1,060 | 3,100 | 1,060 |
| 2015-06-19 | 1,055 | 1,057 | 1,051 | 1,052 | 4,100 | 1,052 |
| 2015-06-18 | 1,064 | 1,065 | 1,051 | 1,061 | 9,800 | 1,061 |
| 2015-06-17 | 1,061 | 1,066 | 1,051 | 1,051 | 5,800 | 1,051 |
| 2015-06-16 | 1,079 | 1,080 | 1,060 | 1,064 | 11,000 | 1,064 |
| 2015-06-15 | 1,068 | 1,107 | 1,068 | 1,088 | 29,400 | 1,088 |
| 2015-06-12 | 1,012 | 1,083 | 1,012 | 1,070 | 58,400 | 1,070 |
| 2015-06-11 | 995 | 1,007 | 992 | 1,007 | 19,100 | 1,007 |
| 2015-06-10 | 1,005 | 1,006 | 990 | 993 | 13,400 | 993 |
| 2015-06-09 | 1,008 | 1,022 | 1,003 | 1,006 | 10,500 | 1,006 |
| 2015-06-08 | 1,017 | 1,026 | 1,010 | 1,018 | 11,100 | 1,018 |
| 2015-06-05 | 1,030 | 1,031 | 1,017 | 1,017 | 19,200 | 1,017 |
| 2015-06-04 | 1,026 | 1,044 | 1,026 | 1,031 | 12,900 | 1,031 |
| 2015-06-03 | 1,028 | 1,034 | 1,022 | 1,034 | 17,900 | 1,034 |
| 2015-06-02 | 1,025 | 1,037 | 1,022 | 1,030 | 13,900 | 1,030 |
| 2015-06-01 | 1,025 | 1,045 | 1,025 | 1,027 | 21,900 | 1,027 |
| 2015-05-29 | 1,005 | 1,026 | 1,000 | 1,025 | 14,400 | 1,025 |
| 2015-05-28 | 1,002 | 1,026 | 1,002 | 1,014 | 12,800 | 1,014 |
| 2015-05-27 | 993 | 1,000 | 991 | 993 | 10,800 | 993 |
| 2015-05-26 | 992 | 1,002 | 985 | 991 | 19,300 | 991 |
| 2015-05-25 | 1,013 | 1,015 | 980 | 989 | 21,700 | 989 |
| 2015-05-22 | 1,010 | 1,029 | 1,010 | 1,010 | 16,000 | 1,010 |
| 2015-05-21 | 1,010 | 1,015 | 1,008 | 1,010 | 40,400 | 1,010 |
| 2015-05-20 | 1,029 | 1,029 | 1,001 | 1,006 | 14,500 | 1,006 |
| 2015-05-19 | 1,007 | 1,032 | 994 | 1,024 | 50,100 | 1,024 |
| 2015-05-18 | 1,005 | 1,010 | 988 | 1,007 | 47,700 | 1,007 |
| 2015-05-15 | 951 | 1,055 | 935 | 990 | 200,700 | 990 |
| 2015-05-14 | 966 | 989 | 930 | 930 | 30,100 | 930 |
| 2015-05-13 | 967 | 979 | 949 | 968 | 13,700 | 968 |
| 2015-05-12 | 935 | 985 | 926 | 965 | 50,000 | 965 |
| 2015-05-11 | 929 | 942 | 919 | 934 | 15,400 | 934 |
| 2015-05-08 | 920 | 923 | 905 | 919 | 4,500 | 919 |
| 2015-05-07 | 900 | 930 | 898 | 920 | 7,300 | 920 |
| 2015-05-01 | 915 | 945 | 880 | 890 | 25,100 | 890 |
| 2015-04-30 | 911 | 933 | 910 | 915 | 20,600 | 915 |
| 2015-04-28 | 960 | 975 | 929 | 934 | 43,700 | 934 |
| 2015-04-27 | 968 | 1,048 | 950 | 951 | 191,600 | 951 |
| 2015-04-24 | 860 | 959 | 845 | 923 | 77,900 | 923 |
| 2015-04-23 | 869 | 869 | 860 | 860 | 5,500 | 860 |
| 2015-04-22 | 851 | 871 | 848 | 865 | 9,800 | 865 |
| 2015-04-21 | 855 | 862 | 850 | 860 | 8,300 | 860 |
| 2015-04-20 | 852 | 863 | 852 | 861 | 10,100 | 861 |
| 2015-04-17 | 857 | 884 | 857 | 860 | 11,000 | 860 |
| 2015-04-16 | 865 | 869 | 860 | 869 | 16,500 | 869 |
| 2015-04-15 | 875 | 887 | 872 | 872 | 9,900 | 872 |
| 2015-04-14 | 890 | 890 | 883 | 890 | 7,500 | 890 |
| 2015-04-13 | 897 | 897 | 878 | 890 | 12,500 | 890 |
| 2015-04-10 | 885 | 894 | 878 | 891 | 13,000 | 891 |
| 2015-04-09 | 892 | 902 | 889 | 893 | 17,200 | 893 |
| 2015-04-08 | 899 | 899 | 885 | 898 | 11,300 | 898 |
| 2015-04-07 | 904 | 904 | 890 | 891 | 11,800 | 891 |
| 2015-04-06 | 863 | 905 | 855 | 905 | 27,300 | 905 |
| 2015-04-03 | 870 | 875 | 862 | 863 | 16,400 | 863 |
| 2015-04-02 | 858 | 875 | 856 | 870 | 7,900 | 870 |
| 2015-04-01 | 875 | 877 | 851 | 865 | 13,200 | 865 |
| 2015-03-31 | 867 | 890 | 851 | 875 | 30,700 | 875 |
| 2015-03-30 | 840 | 874 | 831 | 869 | 12,700 | 869 |
| 2015-03-27 | 831 | 847 | 831 | 831 | 10,600 | 831 |
| 2015-03-26 | 847 | 848 | 837 | 848 | 8,600 | 848 |
| 2015-03-25 | 858 | 858 | 845 | 847 | 11,500 | 847 |
| 2015-03-24 | 850 | 858 | 845 | 858 | 7,400 | 858 |
| 2015-03-23 | 840 | 854 | 838 | 854 | 20,100 | 854 |
| 2015-03-20 | 839 | 839 | 831 | 838 | 4,300 | 838 |
| 2015-03-19 | 826 | 839 | 826 | 839 | 7,300 | 839 |
| 2015-03-18 | 840 | 840 | 804 | 831 | 26,400 | 831 |
| 2015-03-17 | 840 | 840 | 830 | 835 | 9,900 | 835 |
| 2015-03-16 | 851 | 851 | 833 | 833 | 24,900 | 833 |
| 2015-03-13 | 859 | 859 | 835 | 840 | 17,300 | 840 |
| 2015-03-12 | 850 | 853 | 831 | 853 | 20,700 | 853 |
| 2015-03-11 | 830 | 850 | 829 | 845 | 31,600 | 845 |
| 2015-03-10 | 809 | 835 | 807 | 835 | 34,200 | 835 |
| 2015-03-09 | 797 | 805 | 795 | 805 | 13,300 | 805 |
| 2015-03-06 | 799 | 800 | 797 | 798 | 8,300 | 798 |
| 2015-03-05 | 792 | 798 | 792 | 798 | 3,000 | 798 |
| 2015-03-04 | 789 | 798 | 789 | 796 | 7,300 | 796 |
| 2015-03-03 | 797 | 799 | 785 | 789 | 56,400 | 789 |
| 2015-03-02 | 794 | 800 | 789 | 790 | 27,400 | 790 |
| 2015-02-27 | 795 | 800 | 787 | 788 | 24,600 | 788 |
| 2015-02-26 | 801 | 803 | 790 | 790 | 28,000 | 790 |
| 2015-02-25 | 809 | 809 | 803 | 805 | 6,200 | 805 |
| 2015-02-24 | 818 | 819 | 800 | 802 | 17,200 | 802 |
| 2015-02-23 | 824 | 833 | 818 | 819 | 3,600 | 819 |
| 2015-02-20 | 823 | 825 | 810 | 824 | 3,100 | 824 |
| 2015-02-19 | 818 | 826 | 818 | 820 | 2,100 | 820 |
| 2015-02-18 | 819 | 826 | 808 | 812 | 4,500 | 812 |
| 2015-02-17 | 812 | 816 | 804 | 809 | 3,800 | 809 |
| 2015-02-16 | 824 | 824 | 805 | 810 | 8,300 | 810 |
| 2015-02-13 | 825 | 855 | 825 | 825 | 3,200 | 825 |
| 2015-02-12 | 836 | 837 | 820 | 824 | 5,700 | 824 |
| 2015-02-10 | 849 | 849 | 824 | 836 | 3,000 | 836 |
| 2015-02-09 | 826 | 837 | 815 | 837 | 3,100 | 837 |
| 2015-02-06 | 812 | 820 | 812 | 815 | 5,300 | 815 |
| 2015-02-05 | 812 | 828 | 809 | 817 | 7,200 | 817 |
| 2015-02-04 | 810 | 828 | 808 | 813 | 6,900 | 813 |
| 2015-02-03 | 840 | 844 | 803 | 806 | 17,200 | 806 |
| 2015-02-02 | 890 | 890 | 835 | 840 | 29,800 | 840 |
| 2015-01-30 | 901 | 913 | 900 | 905 | 12,000 | 905 |
| 2015-01-29 | 897 | 900 | 890 | 897 | 5,200 | 897 |
| 2015-01-28 | 891 | 900 | 887 | 898 | 7,800 | 898 |
| 2015-01-27 | 909 | 909 | 891 | 902 | 3,100 | 902 |
| 2015-01-26 | 879 | 900 | 869 | 899 | 5,200 | 899 |
| 2015-01-23 | 855 | 878 | 850 | 868 | 16,800 | 868 |
| 2015-01-22 | 888 | 888 | 850 | 870 | 20,800 | 870 |
| 2015-01-21 | 917 | 918 | 888 | 890 | 12,500 | 890 |
| 2015-01-20 | 906 | 927 | 906 | 917 | 5,600 | 917 |
| 2015-01-19 | 932 | 932 | 905 | 910 | 13,000 | 910 |
| 2015-01-16 | 934 | 940 | 922 | 933 | 12,500 | 933 |
| 2015-01-15 | 940 | 944 | 931 | 941 | 6,700 | 941 |
| 2015-01-14 | 967 | 968 | 938 | 941 | 5,200 | 941 |
| 2015-01-13 | 945 | 970 | 945 | 967 | 8,200 | 967 |
| 2015-01-09 | 980 | 980 | 945 | 945 | 7,700 | 945 |
| 2015-01-08 | 970 | 987 | 962 | 973 | 2,600 | 973 |
| 2015-01-07 | 977 | 979 | 950 | 969 | 4,100 | 969 |
| 2015-01-06 | 978 | 984 | 958 | 978 | 4,600 | 978 |
| 2015-01-05 | 975 | 989 | 968 | 989 | 10,300 | 989 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
