6864 (株)エヌエフホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,105	3,220	3,060	3,210	192,800	3,210
2019-12-27	3,040	3,115	2,982	3,055	104,600	3,055
2019-12-26	2,937	3,075	2,920	3,020	245,300	3,020
2019-12-25	2,908	2,957	2,867	2,929	64,800	2,929
2019-12-24	2,911	2,925	2,855	2,908	47,100	2,908
2019-12-23	2,974	2,974	2,865	2,888	102,100	2,888
2019-12-20	2,826	2,945	2,825	2,938	173,300	2,938
2019-12-19	2,817	2,883	2,813	2,828	45,000	2,828
2019-12-18	2,870	2,908	2,801	2,838	88,900	2,838
2019-12-17	2,778	2,859	2,760	2,834	64,500	2,834
2019-12-16	2,827	2,848	2,789	2,804	61,500	2,804
2019-12-13	2,900	2,932	2,839	2,848	109,800	2,848
2019-12-12	2,859	2,960	2,849	2,909	194,000	2,909
2019-12-11	2,845	2,870	2,788	2,840	93,800	2,840
2019-12-10	2,705	2,857	2,704	2,845	236,100	2,845
2019-12-09	2,666	2,699	2,664	2,682	32,000	2,682
2019-12-06	2,653	2,690	2,604	2,675	70,100	2,675
2019-12-05	2,704	2,750	2,655	2,678	55,300	2,678
2019-12-04	2,693	2,713	2,666	2,687	78,200	2,687
2019-12-03	2,665	2,762	2,632	2,747	118,000	2,747
2019-12-02	2,691	2,768	2,689	2,715	89,100	2,715
2019-11-29	2,680	2,740	2,657	2,719	113,000	2,719
2019-11-28	2,710	2,755	2,665	2,708	130,300	2,708
2019-11-27	2,639	2,759	2,602	2,759	377,000	2,759
2019-11-26	2,620	2,680	2,556	2,581	338,100	2,581
2019-11-25	2,479	2,538	2,456	2,538	124,500	2,538
2019-11-22	2,393	2,459	2,368	2,452	73,500	2,452
2019-11-21	2,411	2,411	2,325	2,380	56,300	2,380
2019-11-20	2,429	2,465	2,405	2,425	53,100	2,425
2019-11-19	2,470	2,483	2,434	2,446	55,800	2,446
2019-11-18	2,430	2,490	2,421	2,470	93,400	2,470
2019-11-15	2,406	2,452	2,388	2,440	53,600	2,440
2019-11-14	2,469	2,469	2,384	2,414	78,700	2,414
2019-11-13	2,418	2,482	2,387	2,426	154,000	2,426
2019-11-12	2,320	2,386	2,319	2,386	55,300	2,386
2019-11-11	2,330	2,355	2,311	2,315	40,600	2,315
2019-11-08	2,363	2,363	2,298	2,322	49,300	2,322
2019-11-07	2,280	2,343	2,271	2,340	64,600	2,340
2019-11-06	2,349	2,352	2,281	2,293	91,000	2,293
2019-11-05	2,401	2,406	2,315	2,341	125,500	2,341
2019-11-01	2,401	2,429	2,395	2,413	60,500	2,413
2019-10-31	2,488	2,499	2,420	2,444	70,500	2,444
2019-10-30	2,451	2,520	2,386	2,491	166,000	2,491
2019-10-29	2,487	2,610	2,424	2,494	403,000	2,494
2019-10-28	2,520	2,529	2,439	2,446	135,900	2,446
2019-10-25	2,581	2,630	2,433	2,480	370,000	2,480
2019-10-24	2,500	2,609	2,421	2,578	619,000	2,578
2019-10-23	2,360	2,390	2,323	2,386	120,000	2,386
2019-10-21	2,300	2,359	2,287	2,312	140,000	2,312
2019-10-18	2,199	2,269	2,198	2,236	107,900	2,236
2019-10-17	2,163	2,212	2,163	2,172	60,000	2,172
2019-10-16	2,130	2,180	2,129	2,163	66,200	2,163
2019-10-15	2,092	2,140	2,090	2,119	37,500	2,119
2019-10-11	2,064	2,090	2,008	2,085	29,700	2,085
2019-10-10	2,127	2,166	2,036	2,036	60,500	2,036
2019-10-09	2,100	2,125	2,082	2,113	25,800	2,113
2019-10-08	2,060	2,134	2,060	2,120	81,500	2,120
2019-10-07	2,050	2,070	2,041	2,060	15,500	2,060
2019-10-04	2,000	2,051	1,996	2,040	41,200	2,040
2019-10-03	2,013	2,013	1,981	1,992	27,600	1,992
2019-10-02	2,002	2,037	1,989	2,026	13,800	2,026
2019-10-01	2,024	2,035	2,004	2,004	22,200	2,004
2019-09-30	2,030	2,030	1,980	1,991	31,200	1,991
2019-09-27	2,013	2,049	2,013	2,036	21,800	2,036
2019-09-26	2,051	2,094	2,040	2,058	35,300	2,058
2019-09-25	2,036	2,048	2,016	2,043	21,800	2,043
2019-09-24	2,035	2,091	2,021	2,055	52,700	2,055
2019-09-20	2,028	2,028	1,996	2,012	26,700	2,012
2019-09-19	2,065	2,079	2,017	2,019	36,800	2,019
2019-09-18	2,062	2,072	2,032	2,048	29,200	2,048
2019-09-17	2,054	2,079	2,048	2,077	21,300	2,077
2019-09-13	2,119	2,119	2,062	2,075	42,200	2,075
2019-09-12	2,111	2,179	2,078	2,119	84,500	2,119
2019-09-11	2,053	2,097	2,038	2,091	38,800	2,091
2019-09-10	2,039	2,077	2,030	2,035	25,800	2,035
2019-09-09	2,010	2,042	1,994	2,031	21,700	2,031
2019-09-06	2,039	2,047	2,013	2,019	24,600	2,019
2019-09-05	2,015	2,069	2,015	2,037	22,600	2,037
2019-09-04	2,031	2,048	2,006	2,014	19,500	2,014
2019-09-03	2,053	2,105	2,040	2,051	50,000	2,051
2019-09-02	2,003	2,054	1,983	2,053	24,300	2,053
2019-08-30	1,940	2,003	1,927	2,003	39,300	2,003
2019-08-29	1,954	1,954	1,887	1,909	31,600	1,909
2019-08-28	1,952	1,960	1,904	1,954	49,100	1,954
2019-08-27	1,989	1,996	1,959	1,972	23,900	1,972
2019-08-26	1,974	1,985	1,960	1,962	27,200	1,962
2019-08-23	2,010	2,023	1,995	2,003	18,400	2,003
2019-08-22	2,087	2,088	2,008	2,016	25,000	2,016
2019-08-21	2,073	2,096	2,042	2,048	24,400	2,048
2019-08-20	2,016	2,077	2,014	2,075	31,700	2,075
2019-08-19	2,019	2,055	2,014	2,014	27,000	2,014
2019-08-16	2,015	2,016	1,988	1,996	42,900	1,996
2019-08-15	1,974	2,034	1,968	2,013	60,600	2,013
2019-08-14	2,083	2,088	2,019	2,036	71,000	2,036
2019-08-13	2,065	2,065	2,022	2,055	42,800	2,055
2019-08-09	2,108	2,119	2,080	2,087	37,600	2,087
2019-08-08	2,092	2,134	2,058	2,108	39,200	2,108
2019-08-07	2,131	2,131	2,072	2,092	31,700	2,092
2019-08-06	1,960	2,125	1,960	2,113	61,700	2,113
2019-08-05	2,141	2,178	2,029	2,093	78,900	2,093
2019-08-02	2,200	2,218	2,124	2,152	161,200	2,152
2019-08-01	2,241	2,330	2,207	2,257	104,000	2,257
2019-07-31	2,331	2,358	2,237	2,275	232,300	2,275
2019-07-30	2,215	2,435	2,211	2,375	541,500	2,375
2019-07-29	2,199	2,222	2,165	2,215	83,200	2,215
2019-07-26	2,124	2,176	2,114	2,175	54,400	2,175
2019-07-25	2,163	2,163	2,094	2,135	57,300	2,135
2019-07-24	2,177	2,193	2,144	2,158	34,200	2,158
2019-07-23	2,148	2,197	2,130	2,171	75,300	2,171
2019-07-22	2,130	2,180	2,101	2,126	92,100	2,126
2019-07-19	2,065	2,120	2,034	2,105	71,200	2,105
2019-07-18	2,081	2,099	2,050	2,079	53,300	2,079
2019-07-17	2,068	2,125	2,055	2,123	45,400	2,123
2019-07-16	2,063	2,093	2,048	2,082	64,100	2,082
2019-07-12	2,151	2,176	2,095	2,103	71,500	2,103
2019-07-11	2,158	2,165	2,081	2,159	98,400	2,159
2019-07-10	2,180	2,241	2,149	2,156	158,000	2,156
2019-07-09	2,312	2,312	2,150	2,150	282,200	2,150
2019-07-08	2,315	2,397	2,314	2,323	117,300	2,323
2019-07-05	2,338	2,355	2,275	2,342	211,100	2,342
2019-07-04	2,225	2,369	2,210	2,345	304,100	2,345
2019-07-03	2,142	2,206	2,130	2,199	117,000	2,199
2019-07-02	2,150	2,234	2,103	2,164	310,800	2,164
2019-07-01	2,060	2,206	1,989	2,150	414,900	2,150
2019-06-28	1,912	1,959	1,877	1,958	125,700	1,958
2019-06-27	1,898	1,929	1,875	1,921	126,100	1,921
2019-06-26	1,820	1,880	1,793	1,865	56,000	1,865
2019-06-25	1,741	1,874	1,741	1,829	113,400	1,829
2019-06-24	1,777	1,777	1,719	1,750	19,400	1,750
2019-06-21	1,755	1,775	1,740	1,753	17,200	1,753
2019-06-20	1,724	1,769	1,718	1,761	34,500	1,761
2019-06-19	1,707	1,740	1,698	1,735	39,600	1,735
2019-06-18	1,725	1,746	1,689	1,693	34,400	1,693
2019-06-17	1,725	1,742	1,712	1,727	14,800	1,727
2019-06-14	1,713	1,739	1,696	1,739	23,900	1,739
2019-06-13	1,738	1,746	1,710	1,711	30,400	1,711
2019-06-12	1,733	1,760	1,729	1,740	14,000	1,740
2019-06-11	1,766	1,766	1,734	1,747	30,500	1,747
2019-06-10	1,796	1,800	1,766	1,766	30,600	1,766
2019-06-07	1,722	1,759	1,693	1,759	30,300	1,759
2019-06-06	1,725	1,732	1,705	1,706	20,800	1,706
2019-06-05	1,715	1,740	1,699	1,732	36,000	1,732
2019-06-04	1,690	1,705	1,652	1,682	53,000	1,682
2019-06-03	1,766	1,766	1,678	1,694	80,200	1,694
2019-05-31	1,827	1,829	1,775	1,781	64,500	1,781
2019-05-30	1,856	1,866	1,800	1,816	58,000	1,816
2019-05-29	1,874	1,874	1,830	1,865	38,200	1,865
2019-05-28	1,849	1,889	1,849	1,875	58,100	1,875
2019-05-27	1,834	1,854	1,808	1,843	47,900	1,843
2019-05-24	1,781	1,861	1,768	1,816	55,400	1,816
2019-05-23	1,805	1,845	1,795	1,807	61,700	1,807
2019-05-22	1,864	1,877	1,819	1,845	40,200	1,845
2019-05-21	1,863	1,867	1,788	1,824	76,000	1,824
2019-05-20	1,890	1,940	1,868	1,888	93,600	1,888
2019-05-17	1,733	1,899	1,733	1,899	213,600	1,899
2019-05-16	1,853	1,879	1,688	1,708	164,100	1,708
2019-05-15	1,850	1,860	1,749	1,813	122,900	1,813
2019-05-14	1,690	1,820	1,680	1,820	79,700	1,820
2019-05-13	1,845	1,845	1,767	1,783	59,000	1,783
2019-05-10	1,805	1,880	1,799	1,845	77,600	1,845
2019-05-09	1,866	1,886	1,813	1,826	73,900	1,826
2019-05-08	1,850	1,868	1,808	1,867	45,100	1,867
2019-05-07	1,860	1,868	1,831	1,848	57,100	1,848
2019-04-26	1,846	1,860	1,806	1,855	70,200	1,855
2019-04-25	1,812	1,869	1,805	1,863	45,000	1,863
2019-04-24	1,805	1,835	1,782	1,828	44,100	1,828
2019-04-23	1,813	1,820	1,773	1,805	34,800	1,805
2019-04-22	1,853	1,863	1,813	1,820	34,100	1,820
2019-04-19	1,842	1,875	1,829	1,872	36,200	1,872
2019-04-18	1,875	1,905	1,827	1,835	65,500	1,835
2019-04-17	1,884	1,927	1,865	1,892	76,000	1,892
2019-04-16	1,935	1,935	1,843	1,874	106,900	1,874
2019-04-15	1,943	1,959	1,900	1,929	92,500	1,929
2019-04-12	1,950	1,960	1,907	1,941	136,200	1,941
2019-04-11	1,962	1,966	1,915	1,948	155,200	1,948
2019-04-10	1,815	1,974	1,803	1,962	363,100	1,962
2019-04-09	1,871	1,890	1,810	1,833	108,300	1,833
2019-04-08	1,870	1,890	1,805	1,875	174,100	1,875
2019-04-05	1,770	1,888	1,747	1,860	261,000	1,860
2019-04-04	1,708	1,767	1,702	1,737	98,500	1,737
2019-04-03	1,658	1,720	1,652	1,709	73,500	1,709
2019-04-02	1,710	1,717	1,654	1,658	71,400	1,658
2019-04-01	1,653	1,705	1,653	1,690	84,100	1,690
2019-03-29	1,650	1,662	1,631	1,646	54,000	1,646
2019-03-28	1,602	1,649	1,598	1,644	57,200	1,644
2019-03-27	1,580	1,626	1,580	1,626	50,300	1,626
2019-03-26	1,572	1,617	1,556	1,607	70,200	1,607
2019-03-25	1,577	1,582	1,540	1,569	72,900	1,569
2019-03-22	1,614	1,632	1,606	1,631	27,100	1,631
2019-03-20	1,603	1,620	1,596	1,614	43,100	1,614
2019-03-19	1,648	1,648	1,599	1,616	60,400	1,616
2019-03-18	1,633	1,659	1,630	1,654	31,100	1,654
2019-03-15	1,619	1,644	1,603	1,629	35,500	1,629
2019-03-14	1,653	1,658	1,612	1,622	48,200	1,622
2019-03-13	1,632	1,648	1,605	1,631	45,000	1,631
2019-03-12	1,631	1,670	1,630	1,648	70,800	1,648
2019-03-11	1,635	1,635	1,563	1,623	59,900	1,623
2019-03-08	1,667	1,670	1,588	1,616	139,400	1,616
2019-03-07	1,746	1,746	1,703	1,707	83,500	1,707
2019-03-06	1,832	1,832	1,750	1,768	79,800	1,768
2019-03-05	1,835	1,850	1,815	1,823	72,500	1,823
2019-03-04	1,910	1,913	1,840	1,855	122,400	1,855
2019-03-01	1,846	1,892	1,801	1,840	158,200	1,840
2019-02-28	1,939	1,958	1,801	1,806	301,900	1,806
2019-02-27	1,673	1,920	1,655	1,863	449,400	1,863
2019-02-26	1,661	1,711	1,654	1,654	156,200	1,654
2019-02-25	1,680	1,686	1,640	1,660	47,800	1,660
2019-02-22	1,645	1,668	1,630	1,666	26,700	1,666
2019-02-21	1,669	1,674	1,629	1,655	35,500	1,655
2019-02-20	1,695	1,702	1,658	1,669	59,600	1,669
2019-02-19	1,706	1,725	1,688	1,694	76,600	1,694
2019-02-18	1,670	1,726	1,655	1,713	102,000	1,713
2019-02-15	1,617	1,645	1,611	1,644	37,400	1,644
2019-02-14	1,648	1,657	1,615	1,621	41,600	1,621
2019-02-13	1,647	1,649	1,605	1,644	53,000	1,644
2019-02-12	1,627	1,650	1,612	1,640	52,000	1,640
2019-02-08	1,565	1,606	1,564	1,604	64,900	1,604
2019-02-07	1,679	1,684	1,582	1,605	99,600	1,605
2019-02-06	1,617	1,680	1,607	1,653	135,900	1,653
2019-02-05	1,609	1,623	1,582	1,602	55,400	1,602
2019-02-04	1,570	1,595	1,560	1,581	54,600	1,581
2019-02-01	1,550	1,576	1,529	1,560	80,400	1,560
2019-01-31	1,614	1,614	1,510	1,544	172,400	1,544
2019-01-30	1,635	1,677	1,574	1,574	199,200	1,574
2019-01-29	1,651	1,651	1,581	1,635	62,700	1,635
2019-01-28	1,692	1,693	1,647	1,649	53,500	1,649
2019-01-25	1,662	1,689	1,638	1,652	68,500	1,652
2019-01-24	1,591	1,670	1,576	1,656	94,700	1,656
2019-01-23	1,557	1,605	1,542	1,572	54,000	1,572
2019-01-22	1,591	1,602	1,542	1,594	47,700	1,594
2019-01-21	1,630	1,635	1,587	1,590	56,100	1,590
2019-01-18	1,583	1,623	1,573	1,612	55,600	1,612
2019-01-17	1,584	1,625	1,575	1,590	58,500	1,590
2019-01-16	1,633	1,633	1,562	1,570	116,400	1,570
2019-01-15	1,555	1,605	1,511	1,588	75,300	1,588
2019-01-11	1,481	1,565	1,480	1,543	66,100	1,543
2019-01-10	1,548	1,548	1,461	1,481	49,700	1,481
2019-01-09	1,555	1,555	1,502	1,508	64,800	1,508
2019-01-08	1,530	1,571	1,521	1,526	47,300	1,526
2019-01-07	1,511	1,553	1,511	1,537	41,000	1,537
2019-01-04	1,470	1,471	1,416	1,467	33,700	1,467

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 [2019年度]

6864 (株)エヌエフホールディングスの時系列データ [2019年度]