6864 (株)エヌエフホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306696786696691,700669
2016-12-296786786696692,000669
2016-12-286676736676682,900668
2016-12-2767367465366626,600666
2016-12-266696736656734,600673
2016-12-2268368467367613,000676
2016-12-2166766965266223,900662
2016-12-2066967066066611,300666
2016-12-196796796706743,200674
2016-12-166786806706745,900674
2016-12-156796816756804,300680
2016-12-146876876796806,500680
2016-12-136896896796838,200683
2016-12-127057056866898,600689
2016-12-096886936856864,700686
2016-12-086966966876933,400693
2016-12-076996996886954,500695
2016-12-066996996896897,300689
2016-12-0569270168968913,900689
2016-12-0269770968969024,000690
2016-12-016936946866906,000690
2016-11-307077076846936,100693
2016-11-296906996906991,800699
2016-11-287007006906992,500699
2016-11-257067066826926,100692
2016-11-247057056927052,200705
2016-11-227057056907052,000705
2016-11-21706706706706900706
2016-11-186946946946944,300694
2016-11-176877016846943,200694
2016-11-1669070168568715,300687
2016-11-15690690680680400680
2016-11-146906906806892,300689
2016-11-116746906636902,400690
2016-11-106906906846845,500684
2016-11-096706706516659,400665
2016-11-086686706686704,500670
2016-11-076386646386555,900655
2016-11-046516596406503,400650
2016-11-026756756496513,300651
2016-11-016676756676756,600675
2016-10-316756776616675,400667
2016-10-2861666861666812,400668
2016-10-266126226126161,000616
2016-10-256216226216222,400622
2016-10-246086206086204,500620
2016-10-216046106046101,100610
2016-10-206246246106101,500610
2016-10-196146146146141,200614
2016-10-17615615615615800615
2016-10-13615615615615200615
2016-10-126206296206231,900623
2016-10-1163063062062010,200620
2016-10-076206236206214,800621
2016-10-06620626620621500621
2016-10-056186256106102,200610
2016-10-04617617617617100617
2016-10-036206246066245,800624
2016-09-296256256156201,200620
2016-09-285816255816253,400625
2016-09-266006016006012,000601
2016-09-236006096006012,700601
2016-09-216026106016011,100601
2016-09-206096096006083,100608
2016-09-15610610610610200610
2016-09-146156156106102,000610
2016-09-136166206136161,200616
2016-09-126176176116117,800611
2016-09-096166206166172,700617
2016-09-086176206176174,600617
2016-09-076166196166171,800617
2016-09-06620620619619500619
2016-09-056186206186201,500620
2016-09-02617620617620500620
2016-09-016166206166206,300620
2016-08-316186186166162,300616
2016-08-29618618618618700618
2016-08-26614618614618700618
2016-08-256186206186201,300620
2016-08-246156186156182,300618
2016-08-23615615615615500615
2016-08-22616616616616300616
2016-08-19626626622626700626
2016-08-18633633633633100633
2016-08-17638638626626600626
2016-08-156246256166192,000619
2016-08-126396406346341,000634
2016-08-106406406406405,700640
2016-08-09635635635635400635
2016-08-08630631628630700630
2016-08-05624624624624100624
2016-08-04635635622622800622
2016-08-03620620620620100620
2016-08-026156156106102,200610
2016-08-016406406206266,400626
2016-07-296346406286402,800640
2016-07-27640640639640500640
2016-07-266356396356392,700639
2016-07-256596596356351,600635
2016-07-22631631631631900631
2016-07-216276316276312,700631
2016-07-19627627627627100627
2016-07-136316316266261,900626
2016-07-12633633633633100633
2016-07-116516516406407,600640
2016-07-086306346216211,400621
2016-07-07621621621621100621
2016-07-066326326256251,300625
2016-07-056406406296321,100632
2016-07-04640640640640200640
2016-07-0163564063463510,300635
2016-06-30595605595605200605
2016-06-296056065955951,200595
2016-06-285735905735906,400590
2016-06-2761362561361323,400613
2016-06-246096095725843,200584
2016-06-236026056026041,800604
2016-06-226076106056052,200605
2016-06-215996105996073,700607
2016-06-206006015996004,800600
2016-06-166096096006003,100600
2016-06-156106226026062,900606
2016-06-14619619617617500617
2016-06-13619619619619100619
2016-06-106306306296296,000629
2016-06-096196266106252,800625
2016-06-086156156126121,100612
2016-06-076156196156153,700615
2016-06-066166186126144,300614
2016-06-036356356296291,500629
2016-06-02640640630633600633
2016-06-016326406326407,900640
2016-05-316306376256251,000625
2016-05-306306306216231,400623
2016-05-26621630621630600630
2016-05-256406406216212,100621
2016-05-246256256196191,300619
2016-05-23641641627627500627
2016-05-206406406356354,900635
2016-05-19640640640640800640
2016-05-186266406266402,600640
2016-05-176236406236408,800640
2016-05-166256306206201,600620
2016-05-13635635630630800630
2016-05-12640640640640200640
2016-05-11640640640640400640
2016-05-106496496396496,800649
2016-05-096306306206292,700629
2016-05-06648648637637300637
2016-05-026376416376385,800638
2016-04-28635637635637600637
2016-04-276366496256376,700637
2016-04-26655655653653600653
2016-04-256586606486588,200658
2016-04-22658658655655600655
2016-04-21658658658658400658
2016-04-196526706526681,600668
2016-04-18644644644644600644
2016-04-15636644636644800644
2016-04-12650652650652300652
2016-04-116506506456456,200645
2016-04-086316356306351,200635
2016-04-07630635630635900635
2016-04-066356356336351,600635
2016-04-056316356316351,500635
2016-04-04630630630630200630
2016-04-016416416306305,200630
2016-03-316406416306411,300641
2016-03-306616616456451,700645
2016-03-29657661657661700661
2016-03-28670670661661500661
2016-03-256836836616612,300661
2016-03-246596656596652,200665
2016-03-23658658658658100658
2016-03-226536536506501,800650
2016-03-186616636506637,300663
2016-03-17673673673673100673
2016-03-16660663660663600663
2016-03-156606736606604,700660
2016-03-146856856586582,500658
2016-03-1166970866968611,200686
2016-03-1064967064066614,500666
2016-03-096246396246391,000639
2016-03-086196246196241,300624
2016-03-076126206096093,300609
2016-03-046056196056113,200611
2016-03-036006015966004,900600
2016-03-025995995925971,200597
2016-03-015885895885885,600588
2016-02-295705885705883,300588
2016-02-265775805775802,500580
2016-02-256006005755754,000575
2016-02-24580587570587400587
2016-02-235655665605662,500566
2016-02-225805805685751,600575
2016-02-19590590590590200590
2016-02-186056156056101,300610
2016-02-17595595595595500595
2016-02-165755995755894,100589
2016-02-155505785505782,000578
2016-02-125225545135416,000541
2016-02-1060960956056210,900562
2016-02-0961461458058917,200589
2016-02-0864064060062034,500620
2016-02-056606636556603,100660
2016-02-046636716546612,100661
2016-02-036566626526603,500660
2016-02-026686786536644,600664
2016-02-0167567664067026,000670
2016-01-297007006857004,400700
2016-01-28703716703716600716
2016-01-277007167007164,300716
2016-01-267177177107105,200710
2016-01-257047046856964,300696
2016-01-2269870067569518,700695
2016-01-2176276268868817,700688
2016-01-207647657427634,200763
2016-01-197387647387647,500764
2016-01-187647647357641,500764
2016-01-1577478076278010,200780
2016-01-147607757607754,200775
2016-01-137727837607623,200762
2016-01-128158157877876,900787
2016-01-087807957807873,800787
2016-01-077967967847843,800784
2016-01-068068067918002,000800
2016-01-058058208058061,700806
2016-01-048058138058057,100805

分割・併合履歴 : [1990-09-25]1株→1.1株