6864 (株)エヌエフホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,599	2,599	2,530	2,543	61,700	2,543
2017-12-28	2,565	2,600	2,541	2,576	59,200	2,576
2017-12-27	2,527	2,640	2,503	2,564	147,500	2,564
2017-12-26	2,651	2,669	2,548	2,577	145,800	2,577
2017-12-25	2,707	2,730	2,661	2,661	75,500	2,661
2017-12-22	2,694	2,707	2,640	2,707	83,700	2,707
2017-12-21	2,682	2,710	2,626	2,658	89,700	2,658
2017-12-20	2,777	2,823	2,676	2,700	186,300	2,700
2017-12-19	2,681	2,790	2,626	2,790	358,100	2,790
2017-12-18	2,581	2,685	2,570	2,608	98,700	2,608
2017-12-15	2,710	2,710	2,560	2,570	143,800	2,570
2017-12-14	2,697	2,710	2,647	2,661	79,500	2,661
2017-12-13	2,651	2,750	2,615	2,684	181,800	2,684
2017-12-12	2,750	2,787	2,630	2,635	205,800	2,635
2017-12-11	2,800	2,839	2,706	2,720	371,500	2,720
2017-12-08	2,715	2,958	2,655	2,845	1,308,100	2,845
2017-12-07	2,430	2,829	2,430	2,742	976,100	2,742
2017-12-06	2,455	2,588	2,402	2,403	260,200	2,403
2017-12-05	2,430	2,575	2,427	2,515	251,600	2,515
2017-12-04	2,637	2,695	2,488	2,490	335,200	2,490
2017-12-01	2,724	2,824	2,663	2,678	376,400	2,678
2017-11-30	2,806	2,844	2,627	2,690	535,700	2,690
2017-11-29	2,960	3,085	2,790	2,880	1,359,300	2,880
2017-11-28	3,110	3,140	2,790	2,823	2,495,000	2,823
2017-11-27	2,530	2,988	2,527	2,988	4,048,900	2,988
2017-11-24	2,350	2,527	2,302	2,488	1,139,500	2,488
2017-11-22	2,348	2,538	2,280	2,386	2,065,800	2,386
2017-11-21	2,370	2,486	2,262	2,441	2,557,500	2,441
2017-11-20	1,938	2,139	1,905	2,139	1,786,000	2,139
2017-11-17	1,747	1,815	1,728	1,739	77,100	1,739
2017-11-16	1,686	1,749	1,672	1,746	55,600	1,746
2017-11-15	1,786	1,799	1,650	1,690	137,400	1,690
2017-11-13	1,850	1,899	1,813	1,874	78,900	1,874
2017-11-10	1,795	1,835	1,793	1,805	55,400	1,805
2017-11-09	1,880	1,945	1,775	1,860	172,200	1,860
2017-11-08	1,780	1,898	1,780	1,884	151,600	1,884
2017-11-07	1,751	1,803	1,727	1,775	96,900	1,775
2017-11-06	1,880	1,888	1,751	1,755	122,000	1,755
2017-11-02	1,907	1,915	1,850	1,870	106,700	1,870
2017-11-01	1,910	1,945	1,891	1,900	76,800	1,900
2017-10-31	1,921	1,950	1,885	1,910	125,400	1,910
2017-10-30	1,937	2,000	1,914	1,955	234,100	1,955
2017-10-27	1,885	2,115	1,858	2,002	926,700	2,002
2017-10-26	1,906	1,965	1,851	1,851	207,000	1,851
2017-10-25	2,007	2,016	1,873	1,892	382,800	1,892
2017-10-24	2,173	2,184	2,010	2,048	291,600	2,048
2017-10-23	2,185	2,210	2,165	2,175	141,700	2,175
2017-10-20	2,332	2,332	2,158	2,165	816,200	2,165
2017-10-19	2,312	2,417	2,283	2,417	667,700	2,417
2017-10-18	2,237	2,294	2,198	2,265	212,900	2,265
2017-10-17	2,270	2,282	2,177	2,214	143,900	2,214
2017-10-16	2,247	2,311	2,201	2,240	164,100	2,240
2017-10-13	2,237	2,265	2,161	2,213	163,800	2,213
2017-10-12	2,300	2,407	2,230	2,270	395,900	2,270
2017-10-11	2,185	2,353	2,124	2,338	659,900	2,338
2017-10-10	2,192	2,235	2,085	2,168	293,900	2,168
2017-10-06	2,110	2,195	2,057	2,161	314,100	2,161
2017-10-05	2,171	2,295	2,107	2,107	395,400	2,107
2017-10-04	2,337	2,355	2,171	2,193	528,500	2,193
2017-10-03	2,490	2,550	2,378	2,408	358,800	2,408
2017-10-02	2,310	2,516	2,310	2,469	516,100	2,469
2017-09-29	2,404	2,433	2,302	2,316	735,100	2,316
2017-09-28	2,500	2,716	2,430	2,470	1,778,400	2,470
2017-09-27	2,434	2,600	2,406	2,506	2,464,800	2,506
2017-09-26	2,050	2,514	2,019	2,428	2,754,900	2,428
2017-09-25	2,300	2,350	2,085	2,085	2,488,700	2,085
2017-09-22	1,900	2,082	1,672	1,950	3,410,500	1,950
2017-09-21	1,720	1,979	1,711	1,979	1,187,400	1,979
2017-09-20	1,538	1,600	1,510	1,579	588,100	1,579
2017-09-19	1,520	1,538	1,447	1,525	440,900	1,525
2017-09-15	1,500	1,550	1,399	1,477	901,900	1,477
2017-09-14	1,405	1,421	1,332	1,352	265,100	1,352
2017-09-13	1,510	1,588	1,427	1,434	436,200	1,434
2017-09-12	1,470	1,516	1,412	1,450	505,800	1,450
2017-09-11	1,326	1,480	1,326	1,455	695,000	1,455
2017-09-08	1,400	1,434	1,295	1,326	349,000	1,326
2017-09-07	1,309	1,450	1,272	1,380	1,004,800	1,380
2017-09-06	1,135	1,227	1,108	1,202	197,500	1,202
2017-09-05	1,278	1,288	1,149	1,150	222,400	1,150
2017-09-04	1,320	1,320	1,221	1,262	188,000	1,262
2017-09-01	1,392	1,487	1,334	1,347	501,300	1,347
2017-08-31	1,351	1,393	1,334	1,337	123,100	1,337
2017-08-30	1,431	1,443	1,349	1,351	239,600	1,351
2017-08-29	1,344	1,470	1,310	1,431	245,300	1,431
2017-08-28	1,372	1,402	1,360	1,370	153,000	1,370
2017-08-25	1,419	1,511	1,351	1,382	788,000	1,382
2017-08-24	1,438	1,474	1,393	1,409	866,500	1,409
2017-08-23	1,702	1,718	1,492	1,498	2,314,700	1,498
2017-08-22	1,720	1,989	1,561	1,679	6,094,500	1,679
2017-08-21	1,640	1,640	1,640	1,640	106,700	1,640
2017-08-18	1,250	1,340	1,204	1,340	1,861,400	1,340
2017-08-17	903	1,040	903	1,040	384,500	1,040
2017-08-16	900	900	870	890	85,100	890
2017-08-15	817	965	817	911	322,100	911
2017-08-14	784	844	784	815	42,700	815
2017-08-10	793	793	784	787	20,700	787
2017-08-09	794	799	783	793	47,900	793
2017-08-08	794	795	785	792	25,200	792
2017-08-07	775	870	774	784	106,500	784
2017-08-04	757	760	757	760	5,100	760
2017-08-03	761	761	751	755	4,500	755
2017-08-02	760	764	747	761	27,400	761
2017-08-01	755	763	752	760	21,500	760
2017-07-31	762	764	754	754	14,000	754
2017-07-28	756	763	752	761	28,600	761
2017-07-27	762	789	750	752	63,400	752
2017-07-26	767	778	761	762	30,200	762
2017-07-25	768	768	763	767	2,300	767
2017-07-24	760	769	759	763	10,600	763
2017-07-21	758	765	758	762	4,600	762
2017-07-20	766	778	757	764	18,300	764
2017-07-19	762	802	752	766	34,100	766
2017-07-18	758	763	755	758	21,800	758
2017-07-14	760	760	750	751	4,400	751
2017-07-13	750	754	747	754	7,700	754
2017-07-12	749	750	746	746	300	746
2017-07-11	748	749	748	749	200	749
2017-07-10	751	751	745	749	12,300	749
2017-07-07	750	761	743	749	9,800	749
2017-07-06	749	750	742	742	3,000	742
2017-07-05	742	742	740	740	2,200	740
2017-07-04	750	750	742	742	2,100	742
2017-07-03	749	750	745	748	8,800	748
2017-06-30	740	741	732	740	2,200	740
2017-06-29	750	752	741	742	23,700	742
2017-06-28	739	744	732	738	3,500	738
2017-06-27	734	742	730	738	8,200	738
2017-06-26	732	740	732	740	2,100	740
2017-06-23	740	740	731	736	7,700	736
2017-06-22	742	746	733	738	13,300	738
2017-06-21	738	744	738	741	4,900	741
2017-06-20	738	741	738	738	5,900	738
2017-06-19	736	744	732	744	4,400	744
2017-06-16	755	765	736	739	13,800	739
2017-06-15	744	750	736	750	3,000	750
2017-06-14	749	750	744	744	1,300	744
2017-06-13	749	759	743	752	2,000	752
2017-06-12	763	763	749	751	10,900	751
2017-06-09	745	757	745	757	5,000	757
2017-06-08	736	756	729	750	14,600	750
2017-06-07	738	750	720	724	18,900	724
2017-06-06	745	749	738	738	5,100	738
2017-06-05	740	749	740	748	1,100	748
2017-06-02	746	749	740	743	4,200	743
2017-06-01	747	753	743	753	5,800	753
2017-05-31	734	747	732	747	800	747
2017-05-30	749	749	740	740	5,200	740
2017-05-29	748	753	748	749	6,400	749
2017-05-26	741	750	740	748	5,000	748
2017-05-25	750	750	740	740	5,900	740
2017-05-24	733	749	730	743	4,900	743
2017-05-23	737	737	723	732	6,100	732
2017-05-22	738	739	729	729	8,300	729
2017-05-19	730	734	722	730	5,700	730
2017-05-18	710	730	710	730	11,400	730
2017-05-17	730	747	730	735	11,400	735
2017-05-16	734	753	727	745	18,300	745
2017-05-15	738	746	725	736	15,000	736
2017-05-12	732	874	713	746	585,400	746
2017-05-11	735	735	724	724	7,800	724
2017-05-10	745	746	735	735	15,600	735
2017-05-09	742	747	732	735	9,400	735
2017-05-08	740	742	732	735	7,200	735
2017-05-02	730	739	728	731	6,200	731
2017-05-01	731	733	720	721	7,200	721
2017-04-28	727	734	727	731	2,100	731
2017-04-27	723	727	718	725	3,500	725
2017-04-26	721	756	720	723	18,800	723
2017-04-25	728	728	715	720	5,700	720
2017-04-24	711	716	710	715	4,700	715
2017-04-21	708	710	703	709	5,500	709
2017-04-20	716	716	709	715	4,200	715
2017-04-19	706	717	694	717	3,400	717
2017-04-18	730	730	704	704	3,900	704
2017-04-17	701	701	670	700	6,900	700
2017-04-14	706	706	699	700	2,200	700
2017-04-13	711	711	700	706	4,200	706
2017-04-12	710	711	702	711	6,000	711
2017-04-11	712	721	711	711	5,000	711
2017-04-10	744	744	711	712	9,700	712
2017-04-07	723	729	705	729	8,400	729
2017-04-06	735	742	713	725	13,800	725
2017-04-05	764	764	734	742	12,500	742
2017-04-04	794	794	750	764	12,500	764
2017-04-03	774	780	774	780	7,800	780
2017-03-31	775	785	773	774	15,500	774
2017-03-30	782	783	773	774	8,000	774
2017-03-29	775	793	775	793	3,100	793
2017-03-28	798	798	789	798	5,500	798
2017-03-27	785	803	781	789	6,300	789
2017-03-24	797	797	782	785	3,200	785
2017-03-23	781	799	781	785	3,100	785
2017-03-22	772	790	767	780	5,900	780
2017-03-21	789	790	780	780	4,900	780
2017-03-17	789	802	775	788	6,200	788
2017-03-16	787	792	785	789	4,700	789
2017-03-15	807	808	768	785	16,700	785
2017-03-14	806	815	806	815	3,800	815
2017-03-13	815	830	811	811	4,000	811
2017-03-10	825	825	812	818	8,500	818
2017-03-09	830	839	817	825	6,900	825
2017-03-08	823	832	823	830	4,200	830
2017-03-07	822	827	818	823	4,400	823
2017-03-06	825	825	816	820	4,200	820
2017-03-03	830	830	812	816	12,200	816
2017-03-02	850	850	831	831	19,400	831
2017-03-01	815	880	800	855	42,700	855
2017-02-28	798	809	798	804	3,300	804
2017-02-27	816	816	796	799	7,100	799
2017-02-24	827	827	793	801	13,500	801
2017-02-23	820	827	808	815	9,000	815
2017-02-22	853	853	826	833	22,500	833
2017-02-21	840	854	836	849	18,600	849
2017-02-20	852	890	836	840	59,500	840
2017-02-17	782	898	781	837	50,400	837
2017-02-16	794	794	771	782	7,400	782
2017-02-15	780	783	761	782	12,100	782
2017-02-14	760	768	758	761	5,500	761
2017-02-13	760	768	758	759	10,700	759
2017-02-10	788	788	759	759	17,700	759
2017-02-09	764	770	755	758	11,200	758
2017-02-08	744	757	743	755	8,500	755
2017-02-07	741	747	740	743	10,500	743
2017-02-06	746	750	741	743	6,500	743
2017-02-03	742	750	741	741	8,800	741
2017-02-02	754	754	732	739	37,400	739
2017-02-01	777	777	760	761	24,400	761
2017-01-31	764	794	760	777	76,200	777
2017-01-30	820	928	803	808	251,800	808
2017-01-27	817	825	778	781	56,200	781
2017-01-26	720	852	720	817	437,800	817
2017-01-25	712	712	696	702	6,700	702
2017-01-24	705	710	700	702	3,700	702
2017-01-23	720	726	715	715	13,800	715
2017-01-20	680	730	673	717	40,300	717
2017-01-19	679	685	675	675	3,000	675
2017-01-18	684	686	664	678	4,500	678
2017-01-17	680	682	678	680	9,900	680
2017-01-16	683	683	678	680	4,700	680
2017-01-13	684	684	684	684	2,500	684
2017-01-12	690	690	683	684	2,000	684
2017-01-11	691	691	689	690	3,000	690
2017-01-10	694	694	684	690	9,200	690
2017-01-06	690	692	680	685	9,900	685
2017-01-05	684	694	684	692	8,600	692
2017-01-04	670	684	670	684	10,400	684

分割・併合履歴： [1990-09-25]1株→1.1株

6864 (株)エヌエフホールディングス の時系列データ [2017年度]

6864 (株)エヌエフホールディングスの時系列データ [2017年度]