6864 (株)エヌエフホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,490	1,523	1,475	1,510	47,600	1,510
2018-12-27	1,494	1,541	1,468	1,523	65,200	1,523
2018-12-26	1,395	1,421	1,344	1,404	143,300	1,404
2018-12-25	1,340	1,400	1,326	1,335	127,500	1,335
2018-12-21	1,479	1,506	1,417	1,460	96,400	1,460
2018-12-20	1,552	1,591	1,494	1,512	79,400	1,512
2018-12-19	1,525	1,614	1,510	1,597	73,500	1,597
2018-12-18	1,555	1,597	1,523	1,527	122,300	1,527
2018-12-17	1,681	1,704	1,653	1,659	60,900	1,659
2018-12-14	1,744	1,755	1,677	1,716	69,300	1,716
2018-12-13	1,760	1,799	1,731	1,766	47,600	1,766
2018-12-12	1,687	1,800	1,685	1,743	77,600	1,743
2018-12-11	1,750	1,767	1,685	1,696	68,700	1,696
2018-12-10	1,820	1,820	1,726	1,749	102,500	1,749
2018-12-07	1,862	1,889	1,838	1,856	61,700	1,856
2018-12-06	1,950	1,962	1,838	1,860	141,500	1,860
2018-12-05	1,950	2,000	1,939	1,949	135,600	1,949
2018-12-04	2,040	2,105	1,991	2,001	155,700	2,001
2018-12-03	1,998	2,188	1,971	2,069	318,300	2,069
2018-11-30	1,950	1,994	1,900	1,971	77,200	1,971
2018-11-29	2,016	2,035	1,951	1,961	84,500	1,961
2018-11-28	1,956	2,004	1,935	2,002	75,000	2,002
2018-11-27	1,949	1,961	1,915	1,946	42,100	1,946
2018-11-26	1,895	1,936	1,868	1,906	37,800	1,906
2018-11-22	1,883	1,895	1,841	1,891	46,700	1,891
2018-11-21	1,851	1,927	1,831	1,883	55,500	1,883
2018-11-20	1,919	1,930	1,890	1,901	36,900	1,901
2018-11-19	1,904	1,967	1,900	1,958	42,600	1,958
2018-11-16	1,962	1,980	1,870	1,897	46,000	1,897
2018-11-15	1,935	1,991	1,923	1,941	63,000	1,941
2018-11-14	2,040	2,040	1,966	1,969	60,200	1,969
2018-11-13	2,016	2,068	1,978	2,040	90,700	2,040
2018-11-12	2,141	2,141	2,088	2,103	58,100	2,103
2018-11-09	2,116	2,171	2,103	2,151	81,500	2,151
2018-11-08	2,176	2,183	2,114	2,152	65,400	2,152
2018-11-07	2,114	2,197	2,092	2,126	77,000	2,126
2018-11-06	2,160	2,199	2,076	2,123	73,500	2,123
2018-11-05	2,190	2,290	2,155	2,171	144,400	2,171
2018-11-02	2,080	2,154	2,070	2,144	63,500	2,144
2018-11-01	2,141	2,198	2,050	2,070	97,600	2,070
2018-10-31	1,886	2,119	1,886	2,119	178,200	2,119
2018-10-30	1,821	1,892	1,789	1,873	106,000	1,873
2018-10-29	1,884	2,033	1,850	1,861	124,900	1,861
2018-10-26	2,010	2,052	1,895	1,924	84,100	1,924
2018-10-25	2,125	2,148	2,000	2,005	98,000	2,005
2018-10-24	2,216	2,334	2,201	2,201	131,600	2,201
2018-10-23	2,275	2,280	2,217	2,228	44,100	2,228
2018-10-22	2,279	2,301	2,231	2,287	24,900	2,287
2018-10-19	2,271	2,279	2,239	2,279	49,400	2,279
2018-10-18	2,360	2,370	2,315	2,318	37,100	2,318
2018-10-17	2,280	2,325	2,278	2,310	26,500	2,310
2018-10-16	2,285	2,285	2,221	2,241	50,900	2,241
2018-10-15	2,336	2,336	2,261	2,282	33,300	2,282
2018-10-12	2,245	2,343	2,236	2,335	30,000	2,335
2018-10-11	2,253	2,294	2,220	2,253	68,900	2,253
2018-10-10	2,449	2,449	2,332	2,369	28,400	2,369
2018-10-09	2,381	2,381	2,332	2,342	32,500	2,342
2018-10-05	2,413	2,444	2,400	2,415	43,300	2,415
2018-10-04	2,473	2,503	2,458	2,462	39,500	2,462
2018-10-03	2,541	2,550	2,463	2,487	70,600	2,487
2018-10-02	2,631	2,631	2,550	2,560	55,500	2,560
2018-10-01	2,552	2,619	2,527	2,610	55,800	2,610
2018-09-28	2,502	2,577	2,498	2,565	182,700	2,565
2018-09-27	2,681	2,750	2,670	2,694	51,500	2,694
2018-09-26	2,662	2,730	2,631	2,705	62,400	2,705
2018-09-25	2,652	2,694	2,618	2,661	64,400	2,661
2018-09-21	2,806	2,843	2,680	2,699	259,900	2,699
2018-09-20	2,591	2,591	2,480	2,559	57,800	2,559
2018-09-19	2,415	2,510	2,412	2,464	45,800	2,464
2018-09-18	2,400	2,406	2,366	2,400	23,100	2,400
2018-09-14	2,282	2,412	2,282	2,406	47,500	2,406
2018-09-13	2,281	2,301	2,253	2,275	39,400	2,275
2018-09-12	2,399	2,400	2,309	2,323	32,400	2,323
2018-09-11	2,416	2,421	2,370	2,392	19,100	2,392
2018-09-10	2,400	2,438	2,371	2,416	17,100	2,416
2018-09-07	2,340	2,410	2,317	2,400	22,400	2,400
2018-09-06	2,416	2,427	2,388	2,390	29,000	2,390
2018-09-05	2,520	2,522	2,461	2,464	24,900	2,464
2018-09-04	2,510	2,578	2,493	2,527	23,300	2,527
2018-09-03	2,595	2,595	2,496	2,509	20,300	2,509
2018-08-31	2,639	2,665	2,590	2,595	38,000	2,595
2018-08-30	2,590	2,679	2,590	2,663	67,000	2,663
2018-08-29	2,545	2,585	2,536	2,576	23,900	2,576
2018-08-28	2,600	2,600	2,520	2,545	33,400	2,545
2018-08-27	2,610	2,611	2,527	2,552	38,500	2,552
2018-08-24	2,511	2,588	2,508	2,566	78,500	2,566
2018-08-23	2,434	2,467	2,411	2,461	20,600	2,461
2018-08-22	2,343	2,450	2,316	2,434	30,200	2,434
2018-08-21	2,365	2,393	2,295	2,343	43,400	2,343
2018-08-20	2,430	2,454	2,392	2,394	19,100	2,394
2018-08-17	2,460	2,479	2,428	2,430	11,800	2,430
2018-08-16	2,392	2,464	2,353	2,400	32,500	2,400
2018-08-15	2,494	2,500	2,406	2,442	20,100	2,442
2018-08-14	2,403	2,498	2,403	2,457	27,800	2,457
2018-08-13	2,500	2,502	2,412	2,415	46,500	2,415
2018-08-10	2,610	2,610	2,520	2,530	32,100	2,530
2018-08-09	2,543	2,589	2,528	2,560	20,600	2,560
2018-08-08	2,546	2,635	2,546	2,593	23,500	2,593
2018-08-07	2,590	2,649	2,525	2,561	32,600	2,561
2018-08-06	2,598	2,639	2,552	2,618	31,200	2,618
2018-08-03	2,705	2,712	2,640	2,646	40,200	2,646
2018-08-02	2,700	2,788	2,692	2,727	39,100	2,727
2018-08-01	2,710	2,737	2,660	2,715	22,900	2,715
2018-07-31	2,640	2,727	2,600	2,705	49,200	2,705
2018-07-30	2,745	2,789	2,668	2,668	69,700	2,668
2018-07-27	2,880	2,900	2,781	2,795	105,100	2,795
2018-07-26	2,950	3,155	2,855	2,932	326,900	2,932
2018-07-25	2,860	2,929	2,830	2,929	91,900	2,929
2018-07-24	2,740	2,815	2,721	2,809	41,500	2,809
2018-07-23	2,735	2,774	2,710	2,750	30,800	2,750
2018-07-20	2,741	2,741	2,660	2,690	27,800	2,690
2018-07-19	2,775	2,780	2,688	2,722	26,100	2,722
2018-07-18	2,649	2,750	2,620	2,750	56,100	2,750
2018-07-17	2,709	2,710	2,619	2,620	58,400	2,620
2018-07-13	2,820	2,849	2,736	2,736	100,300	2,736
2018-07-12	2,756	2,863	2,683	2,824	114,300	2,824
2018-07-11	2,645	2,768	2,611	2,730	85,700	2,730
2018-07-10	2,754	2,783	2,600	2,650	96,100	2,650
2018-07-09	2,777	2,784	2,566	2,729	216,400	2,729
2018-07-06	2,208	2,405	2,208	2,377	61,500	2,377
2018-07-05	2,301	2,330	2,201	2,207	57,800	2,207
2018-07-04	2,372	2,390	2,266	2,301	63,400	2,301
2018-07-03	2,485	2,535	2,390	2,422	39,700	2,422
2018-07-02	2,558	2,587	2,485	2,491	26,400	2,491
2018-06-29	2,524	2,559	2,510	2,557	25,100	2,557
2018-06-28	2,585	2,613	2,531	2,533	29,800	2,533
2018-06-27	2,597	2,648	2,551	2,585	26,800	2,585
2018-06-26	2,565	2,635	2,550	2,614	40,500	2,614
2018-06-25	2,737	2,750	2,591	2,627	43,300	2,627
2018-06-22	2,721	2,734	2,677	2,694	33,900	2,694
2018-06-21	2,640	2,810	2,640	2,786	41,800	2,786
2018-06-20	2,710	2,745	2,580	2,740	44,800	2,740
2018-06-19	2,748	2,814	2,701	2,710	34,200	2,710
2018-06-18	2,780	2,819	2,705	2,748	39,700	2,748
2018-06-15	2,857	2,857	2,788	2,800	56,600	2,800
2018-06-14	2,892	2,900	2,825	2,844	46,000	2,844
2018-06-13	2,930	2,930	2,886	2,889	25,400	2,889
2018-06-12	2,938	2,938	2,885	2,920	27,500	2,920
2018-06-11	2,975	2,975	2,841	2,904	102,900	2,904
2018-06-08	2,980	2,981	2,952	2,975	19,100	2,975
2018-06-07	2,948	3,015	2,937	2,980	25,100	2,980
2018-06-06	2,966	3,015	2,950	2,954	34,800	2,954
2018-06-05	3,055	3,075	2,975	3,000	44,000	3,000
2018-06-04	3,080	3,110	3,050	3,080	24,400	3,080
2018-06-01	3,100	3,145	3,065	3,075	33,000	3,075
2018-05-31	3,030	3,105	3,005	3,100	68,400	3,100
2018-05-30	2,905	3,025	2,902	2,993	32,700	2,993
2018-05-29	3,055	3,060	2,970	3,005	49,500	3,005
2018-05-28	3,050	3,135	3,050	3,055	19,400	3,055
2018-05-25	3,015	3,105	3,005	3,050	30,500	3,050
2018-05-24	3,200	3,200	3,075	3,085	54,200	3,085
2018-05-23	3,220	3,295	3,170	3,210	56,500	3,210
2018-05-22	3,215	3,285	3,155	3,260	85,600	3,260
2018-05-21	3,100	3,240	3,065	3,215	74,100	3,215
2018-05-18	3,050	3,090	2,990	3,080	32,600	3,080
2018-05-17	2,999	3,045	2,954	3,040	63,700	3,040
2018-05-16	3,110	3,110	2,972	2,995	114,300	2,995
2018-05-15	3,220	3,325	3,105	3,195	241,200	3,195
2018-05-14	3,160	3,320	3,115	3,165	158,000	3,165
2018-05-11	2,986	3,130	2,964	3,100	79,500	3,100
2018-05-10	2,996	3,010	2,940	2,946	28,800	2,946
2018-05-09	3,010	3,010	2,965	2,966	26,500	2,966
2018-05-08	2,955	3,020	2,930	3,010	30,200	3,010
2018-05-07	3,010	3,010	2,954	2,961	25,500	2,961
2018-05-02	2,801	3,035	2,801	3,010	71,100	3,010
2018-05-01	2,910	2,910	2,779	2,827	60,200	2,827
2018-04-27	3,015	3,015	2,910	2,912	45,000	2,912
2018-04-26	3,045	3,070	2,968	2,973	66,000	2,973
2018-04-25	3,025	3,070	3,015	3,040	20,200	3,040
2018-04-24	3,085	3,140	3,040	3,060	40,200	3,060
2018-04-23	3,100	3,105	3,035	3,075	22,200	3,075
2018-04-20	3,035	3,120	3,035	3,120	21,100	3,120
2018-04-19	3,120	3,125	3,050	3,060	42,500	3,060
2018-04-18	3,100	3,190	3,040	3,155	70,600	3,155
2018-04-17	3,045	3,120	2,985	3,050	65,200	3,050
2018-04-16	3,160	3,190	3,090	3,115	68,000	3,115
2018-04-13	3,045	3,135	3,040	3,135	57,900	3,135
2018-04-12	2,980	3,075	2,960	3,035	40,600	3,035
2018-04-11	3,050	3,100	3,000	3,010	45,600	3,010
2018-04-10	3,095	3,130	3,050	3,080	40,400	3,080
2018-04-09	3,015	3,160	3,015	3,140	51,200	3,140
2018-04-06	3,110	3,200	2,998	3,085	91,600	3,085
2018-04-05	3,205	3,205	3,115	3,120	78,400	3,120
2018-04-04	3,305	3,320	3,165	3,165	81,000	3,165
2018-04-03	3,290	3,345	3,260	3,270	60,600	3,270
2018-03-30	3,300	3,410	3,255	3,400	82,000	3,400
2018-03-29	3,315	3,325	3,210	3,230	74,000	3,230
2018-03-28	3,230	3,375	3,230	3,290	52,800	3,290
2018-03-27	3,445	3,445	3,280	3,320	94,600	3,320
2018-03-26	3,190	3,275	3,055	3,235	126,400	3,235
2018-03-23	3,260	3,345	3,235	3,250	150,800	3,250
2018-03-22	3,400	3,500	3,400	3,470	75,100	3,470
2018-03-20	3,350	3,485	3,330	3,455	98,300	3,455
2018-03-19	3,580	3,585	3,370	3,420	168,100	3,420
2018-03-16	3,700	3,705	3,545	3,610	193,200	3,610
2018-03-15	3,740	3,790	3,645	3,690	167,500	3,690
2018-03-14	3,770	3,825	3,690	3,715	151,700	3,715
2018-03-13	3,630	3,910	3,620	3,815	393,400	3,815
2018-03-12	3,780	3,785	3,585	3,645	165,000	3,645
2018-03-09	3,845	3,890	3,620	3,710	327,400	3,710
2018-03-08	3,655	3,880	3,645	3,820	434,000	3,820
2018-03-07	3,550	3,680	3,480	3,570	199,500	3,570
2018-03-06	3,600	3,600	3,465	3,540	175,100	3,540
2018-03-05	3,735	3,765	3,315	3,410	425,900	3,410
2018-03-02	3,740	3,835	3,725	3,770	230,600	3,770
2018-03-01	3,845	3,980	3,770	3,880	379,000	3,880
2018-02-28	3,710	3,935	3,690	3,915	448,200	3,915
2018-02-27	3,690	3,790	3,555	3,770	296,200	3,770
2018-02-26	3,865	3,985	3,660	3,670	580,800	3,670
2018-02-23	3,885	3,930	3,630	3,770	560,500	3,770
2018-02-22	3,635	3,925	3,575	3,920	998,100	3,920
2018-02-21	3,555	3,760	3,540	3,590	502,300	3,590
2018-02-20	3,525	3,595	3,455	3,595	194,500	3,595
2018-02-19	3,420	3,600	3,405	3,560	358,000	3,560
2018-02-16	3,310	3,480	3,240	3,440	465,400	3,440
2018-02-15	3,050	3,240	3,025	3,185	256,500	3,185
2018-02-14	3,200	3,275	2,839	2,945	307,400	2,945
2018-02-13	3,400	3,435	3,125	3,200	330,800	3,200
2018-02-09	3,045	3,400	3,045	3,400	333,400	3,400
2018-02-08	3,105	3,350	3,090	3,350	315,100	3,350
2018-02-07	3,250	3,310	3,020	3,035	375,200	3,035
2018-02-06	3,055	3,195	2,625	3,000	731,500	3,000
2018-02-05	3,210	3,420	3,210	3,325	287,000	3,325
2018-02-02	3,410	3,430	3,190	3,390	324,000	3,390
2018-02-01	3,515	3,540	3,280	3,390	495,500	3,390
2018-01-31	3,540	3,725	3,420	3,460	1,155,300	3,460
2018-01-30	3,380	3,775	3,355	3,680	2,116,800	3,680
2018-01-29	3,415	3,665	3,365	3,410	1,142,200	3,410
2018-01-26	3,300	3,700	3,140	3,415	3,374,700	3,415
2018-01-25	2,702	3,265	2,690	3,265	2,387,300	3,265
2018-01-24	2,829	2,847	2,717	2,761	123,500	2,761
2018-01-23	2,890	2,908	2,780	2,814	184,300	2,814
2018-01-22	2,766	2,870	2,752	2,840	317,100	2,840
2018-01-19	2,650	2,733	2,650	2,721	118,700	2,721
2018-01-18	2,800	2,840	2,655	2,657	306,100	2,657
2018-01-17	2,865	3,095	2,800	2,800	1,024,700	2,800
2018-01-16	2,740	2,907	2,721	2,907	544,500	2,907
2018-01-15	2,686	2,759	2,681	2,741	93,000	2,741
2018-01-12	2,769	2,781	2,702	2,702	98,500	2,702
2018-01-11	2,672	2,769	2,670	2,732	179,400	2,732
2018-01-10	2,660	2,718	2,651	2,714	107,300	2,714
2018-01-09	2,700	2,720	2,611	2,640	103,900	2,640
2018-01-05	2,698	2,740	2,641	2,680	154,900	2,680
2018-01-04	2,584	2,688	2,545	2,653	179,800	2,653

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 [2018年度]

6864 (株)エヌエフホールディングスの時系列データ [2018年度]