6864 (株)エヌエフホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,121	2,166	2,060	2,156	90,900	2,156
2020-12-29	2,063	2,190	2,058	2,132	145,500	2,132
2020-12-28	2,074	2,119	2,036	2,053	121,500	2,053
2020-12-25	2,108	2,132	2,066	2,074	97,100	2,074
2020-12-24	2,065	2,170	2,065	2,122	70,900	2,122
2020-12-23	2,098	2,127	2,041	2,059	104,100	2,059
2020-12-22	2,150	2,181	2,043	2,056	188,600	2,056
2020-12-21	2,154	2,226	2,151	2,178	74,000	2,178
2020-12-18	2,200	2,258	2,161	2,188	94,600	2,188
2020-12-17	2,280	2,291	2,227	2,231	65,100	2,231
2020-12-16	2,235	2,320	2,228	2,277	82,500	2,277
2020-12-15	2,310	2,323	2,217	2,252	200,800	2,252
2020-12-14	2,400	2,400	2,305	2,351	127,700	2,351
2020-12-11	2,305	2,410	2,288	2,359	132,100	2,359
2020-12-10	2,333	2,365	2,258	2,281	155,800	2,281
2020-12-09	2,263	2,362	2,263	2,333	157,900	2,333
2020-12-08	2,108	2,330	2,069	2,272	358,800	2,272
2020-12-07	2,250	2,281	2,071	2,135	294,300	2,135
2020-12-04	2,170	2,184	2,034	2,113	184,300	2,113
2020-12-03	2,142	2,188	2,120	2,185	69,100	2,185
2020-12-02	2,145	2,173	2,110	2,157	67,800	2,157
2020-12-01	2,141	2,205	2,104	2,127	102,600	2,127
2020-11-30	2,179	2,312	2,101	2,141	269,100	2,141
2020-11-27	2,166	2,166	2,068	2,081	61,700	2,081
2020-11-26	2,091	2,133	2,062	2,128	58,700	2,128
2020-11-25	2,190	2,209	2,095	2,121	145,400	2,121
2020-11-24	2,060	2,140	2,040	2,100	159,500	2,100
2020-11-20	1,978	2,014	1,941	1,970	81,800	1,970
2020-11-19	1,920	2,038	1,906	2,000	194,100	2,000
2020-11-18	1,875	1,909	1,860	1,871	53,700	1,871
2020-11-17	1,929	1,944	1,876	1,899	77,200	1,899
2020-11-16	1,949	1,956	1,877	1,920	51,400	1,920
2020-11-13	1,900	1,941	1,872	1,923	54,100	1,923
2020-11-12	1,943	1,965	1,892	1,909	78,500	1,909
2020-11-11	1,935	2,010	1,921	1,970	58,900	1,970
2020-11-10	2,097	2,097	1,941	1,975	133,800	1,975
2020-11-09	1,978	2,130	1,955	2,058	204,700	2,058
2020-11-06	1,920	1,951	1,911	1,926	50,500	1,926
2020-11-05	1,950	1,969	1,890	1,940	96,800	1,940
2020-11-04	1,879	1,941	1,851	1,917	111,100	1,917
2020-11-02	1,832	1,879	1,812	1,839	68,900	1,839
2020-10-30	2,000	2,027	1,814	1,830	287,800	1,830
2020-10-29	1,969	2,118	1,962	2,076	140,300	2,076
2020-10-28	2,046	2,079	1,996	2,019	65,100	2,019
2020-10-27	2,034	2,102	2,030	2,095	73,600	2,095
2020-10-26	2,155	2,185	2,035	2,051	122,000	2,051
2020-10-23	2,220	2,248	2,120	2,190	128,800	2,190
2020-10-22	2,289	2,291	2,188	2,226	84,100	2,226
2020-10-21	2,296	2,308	2,231	2,252	105,200	2,252
2020-10-20	2,270	2,335	2,250	2,262	110,900	2,262
2020-10-19	2,222	2,281	2,180	2,270	99,000	2,270
2020-10-16	2,267	2,341	2,204	2,247	131,200	2,247
2020-10-15	2,400	2,424	2,265	2,287	241,700	2,287
2020-10-14	2,320	2,420	2,280	2,399	253,000	2,399
2020-10-13	2,250	2,410	2,250	2,294	253,800	2,294
2020-10-12	2,238	2,256	2,202	2,237	98,700	2,237
2020-10-09	2,161	2,235	2,138	2,225	98,900	2,225
2020-10-08	2,200	2,211	2,146	2,154	85,400	2,154
2020-10-07	2,078	2,190	2,070	2,188	102,800	2,188
2020-10-06	2,145	2,145	2,064	2,098	103,000	2,098
2020-10-05	2,093	2,133	2,070	2,115	84,500	2,115
2020-10-02	2,123	2,143	2,021	2,070	176,500	2,070
2020-09-30	2,194	2,287	2,092	2,110	194,900	2,110
2020-09-29	2,230	2,230	2,159	2,166	111,200	2,166
2020-09-28	2,090	2,246	2,062	2,232	254,000	2,232
2020-09-25	2,000	2,030	1,962	2,004	122,500	2,004
2020-09-24	2,050	2,050	1,967	1,986	132,800	1,986
2020-09-23	2,050	2,052	1,962	1,989	92,500	1,989
2020-09-18	2,056	2,104	2,039	2,077	32,100	2,077
2020-09-17	2,068	2,095	2,040	2,069	45,600	2,069
2020-09-16	2,076	2,119	2,058	2,074	51,800	2,074
2020-09-15	2,090	2,134	2,062	2,076	34,500	2,076
2020-09-14	2,148	2,156	2,090	2,090	75,900	2,090
2020-09-11	2,099	2,150	2,068	2,125	70,500	2,125
2020-09-10	2,074	2,154	2,069	2,083	138,300	2,083
2020-09-09	1,950	2,047	1,950	2,037	86,300	2,037
2020-09-08	2,009	2,054	2,005	2,020	78,000	2,020
2020-09-07	1,940	2,049	1,921	2,023	136,800	2,023
2020-09-04	1,878	1,951	1,863	1,900	107,000	1,900
2020-09-03	2,000	2,000	1,898	1,900	137,600	1,900
2020-09-02	2,025	2,027	1,976	2,013	87,500	2,013
2020-09-01	1,991	2,048	1,958	2,025	107,600	2,025
2020-08-31	2,000	2,080	1,956	1,989	225,800	1,989
2020-08-28	1,974	2,025	1,850	1,886	170,300	1,886
2020-08-27	1,939	1,970	1,868	1,950	120,000	1,950
2020-08-26	1,805	1,929	1,790	1,929	159,800	1,929
2020-08-25	1,744	1,817	1,712	1,779	58,300	1,779
2020-08-24	1,690	1,726	1,677	1,719	24,200	1,719
2020-08-21	1,638	1,698	1,638	1,695	25,500	1,695
2020-08-20	1,665	1,680	1,624	1,648	31,400	1,648
2020-08-19	1,690	1,690	1,661	1,683	30,000	1,683
2020-08-18	1,694	1,704	1,684	1,694	17,400	1,694
2020-08-17	1,732	1,732	1,698	1,698	10,000	1,698
2020-08-14	1,721	1,746	1,716	1,732	14,700	1,732
2020-08-13	1,714	1,731	1,696	1,724	26,900	1,724
2020-08-12	1,730	1,730	1,678	1,694	34,500	1,694
2020-08-11	1,745	1,745	1,707	1,725	12,900	1,725
2020-08-07	1,687	1,723	1,680	1,723	28,200	1,723
2020-08-06	1,720	1,720	1,688	1,688	15,500	1,688
2020-08-05	1,692	1,729	1,670	1,725	27,200	1,725
2020-08-04	1,648	1,694	1,643	1,692	41,300	1,692
2020-08-03	1,640	1,687	1,638	1,647	46,300	1,647
2020-07-31	1,730	1,746	1,633	1,640	75,500	1,640
2020-07-30	1,750	1,770	1,733	1,770	39,500	1,770
2020-07-29	1,751	1,758	1,711	1,744	43,200	1,744
2020-07-28	1,770	1,786	1,770	1,770	14,300	1,770
2020-07-27	1,790	1,790	1,762	1,770	26,800	1,770
2020-07-22	1,810	1,815	1,782	1,804	20,800	1,804
2020-07-21	1,835	1,840	1,803	1,810	25,900	1,810
2020-07-20	1,819	1,832	1,789	1,830	27,900	1,830
2020-07-17	1,826	1,842	1,791	1,805	18,600	1,805
2020-07-16	1,810	1,848	1,783	1,824	55,100	1,824
2020-07-15	1,846	1,861	1,820	1,826	19,900	1,826
2020-07-14	1,858	1,905	1,830	1,846	35,500	1,846
2020-07-13	1,877	1,888	1,829	1,885	42,100	1,885
2020-07-10	1,876	1,886	1,832	1,861	49,800	1,861
2020-07-09	1,911	1,914	1,844	1,876	56,000	1,876
2020-07-08	1,878	1,945	1,878	1,904	90,300	1,904
2020-07-07	1,847	1,890	1,836	1,877	62,100	1,877
2020-07-06	1,775	1,840	1,761	1,822	50,500	1,822
2020-07-03	1,751	1,782	1,742	1,775	18,500	1,775
2020-07-02	1,816	1,821	1,735	1,747	71,700	1,747
2020-07-01	1,836	1,874	1,818	1,823	49,400	1,823
2020-06-30	1,800	1,850	1,783	1,819	49,100	1,819
2020-06-29	1,837	1,860	1,782	1,782	69,700	1,782
2020-06-26	1,847	1,871	1,826	1,871	40,100	1,871
2020-06-25	1,870	1,875	1,830	1,842	35,400	1,842
2020-06-24	1,900	1,905	1,877	1,890	40,300	1,890
2020-06-23	1,909	1,944	1,839	1,877	98,100	1,877
2020-06-22	1,811	1,843	1,810	1,829	20,300	1,829
2020-06-19	1,815	1,849	1,815	1,846	28,000	1,846
2020-06-18	1,840	1,840	1,783	1,814	32,500	1,814
2020-06-17	1,821	1,845	1,812	1,839	29,500	1,839
2020-06-16	1,800	1,851	1,787	1,845	58,300	1,845
2020-06-15	1,824	1,835	1,736	1,736	69,400	1,736
2020-06-12	1,736	1,848	1,730	1,848	92,900	1,848
2020-06-11	1,951	1,953	1,879	1,879	69,700	1,879
2020-06-10	1,996	1,996	1,963	1,967	33,100	1,967
2020-06-09	1,999	2,035	1,946	1,997	93,700	1,997
2020-06-08	1,929	1,995	1,908	1,995	103,200	1,995
2020-06-05	1,895	1,917	1,870	1,897	40,700	1,897
2020-06-04	1,940	1,943	1,866	1,884	66,300	1,884
2020-06-03	1,946	1,975	1,922	1,926	99,700	1,926
2020-06-02	1,940	1,957	1,910	1,939	57,900	1,939
2020-06-01	1,974	1,974	1,925	1,943	64,100	1,943
2020-05-29	1,862	1,975	1,841	1,909	130,300	1,909
2020-05-28	1,876	1,890	1,826	1,863	56,800	1,863
2020-05-27	1,883	1,883	1,830	1,867	43,400	1,867
2020-05-26	1,898	1,915	1,863	1,882	72,900	1,882
2020-05-25	1,919	1,919	1,885	1,898	53,700	1,898
2020-05-22	1,897	1,904	1,851	1,885	59,400	1,885
2020-05-21	1,939	1,939	1,887	1,903	59,300	1,903
2020-05-20	1,841	1,929	1,841	1,907	74,500	1,907
2020-05-19	1,919	1,919	1,833	1,837	79,000	1,837
2020-05-18	1,880	1,933	1,858	1,890	75,400	1,890
2020-05-15	1,850	1,868	1,781	1,820	100,300	1,820
2020-05-14	1,920	1,942	1,828	1,852	85,900	1,852
2020-05-13	1,960	1,967	1,909	1,945	56,000	1,945
2020-05-12	2,008	2,013	1,947	1,987	95,400	1,987
2020-05-11	1,920	2,019	1,894	2,003	180,800	2,003
2020-05-08	1,781	1,839	1,728	1,839	150,900	1,839
2020-05-07	1,675	1,749	1,675	1,745	94,800	1,745
2020-05-01	1,655	1,670	1,620	1,670	60,900	1,670
2020-04-30	1,685	1,690	1,631	1,660	105,700	1,660
2020-04-28	1,556	1,599	1,531	1,599	55,900	1,599
2020-04-27	1,522	1,566	1,521	1,551	36,600	1,551
2020-04-24	1,545	1,545	1,497	1,519	37,100	1,519
2020-04-23	1,546	1,570	1,525	1,545	39,400	1,545
2020-04-22	1,526	1,540	1,486	1,503	72,500	1,503
2020-04-21	1,664	1,664	1,579	1,585	85,300	1,585
2020-04-20	1,650	1,710	1,637	1,704	60,500	1,704
2020-04-17	1,668	1,687	1,634	1,652	45,800	1,652
2020-04-16	1,635	1,666	1,594	1,666	34,100	1,666
2020-04-15	1,665	1,673	1,630	1,653	37,800	1,653
2020-04-14	1,583	1,660	1,583	1,655	38,800	1,655
2020-04-13	1,606	1,606	1,560	1,583	34,300	1,583
2020-04-10	1,617	1,634	1,553	1,616	44,600	1,616
2020-04-09	1,580	1,617	1,553	1,614	50,800	1,614
2020-04-08	1,561	1,573	1,490	1,552	54,200	1,552
2020-04-07	1,486	1,531	1,460	1,521	52,600	1,521
2020-04-06	1,362	1,462	1,362	1,438	44,300	1,438
2020-04-03	1,412	1,440	1,350	1,368	45,100	1,368
2020-04-02	1,395	1,440	1,380	1,412	28,600	1,412
2020-04-01	1,466	1,510	1,417	1,425	37,400	1,425
2020-03-31	1,471	1,541	1,466	1,487	51,600	1,487
2020-03-30	1,442	1,495	1,442	1,495	32,900	1,495
2020-03-27	1,538	1,567	1,495	1,542	60,400	1,542
2020-03-26	1,530	1,542	1,501	1,505	72,400	1,505
2020-03-25	1,587	1,595	1,531	1,592	78,900	1,592
2020-03-24	1,435	1,490	1,430	1,476	68,300	1,476
2020-03-23	1,350	1,427	1,323	1,397	62,100	1,397
2020-03-19	1,460	1,491	1,370	1,382	84,400	1,382
2020-03-18	1,510	1,546	1,460	1,463	80,900	1,463
2020-03-17	1,356	1,491	1,340	1,487	118,200	1,487
2020-03-16	1,420	1,496	1,394	1,426	77,700	1,426
2020-03-13	1,358	1,457	1,316	1,395	145,900	1,395
2020-03-12	1,566	1,630	1,501	1,518	91,500	1,518
2020-03-11	1,725	1,733	1,623	1,623	83,100	1,623
2020-03-10	1,550	1,748	1,525	1,725	109,100	1,725
2020-03-09	1,705	1,724	1,618	1,631	99,800	1,631
2020-03-06	1,871	1,884	1,810	1,828	66,100	1,828
2020-03-05	2,000	2,000	1,898	1,911	52,100	1,911
2020-03-04	1,851	1,952	1,845	1,923	54,700	1,923
2020-03-03	2,047	2,047	1,883	1,891	99,300	1,891
2020-03-02	1,807	1,988	1,807	1,947	119,200	1,947
2020-02-28	1,810	1,890	1,782	1,806	128,300	1,806
2020-02-27	2,001	2,026	1,914	1,930	103,200	1,930
2020-02-26	2,004	2,046	1,967	2,006	76,700	2,006
2020-02-25	1,980	2,085	1,970	2,048	92,600	2,048
2020-02-21	2,158	2,200	2,153	2,170	38,100	2,170
2020-02-20	2,223	2,227	2,136	2,158	44,900	2,158
2020-02-19	2,113	2,212	2,113	2,181	63,700	2,181
2020-02-18	2,149	2,188	2,113	2,125	99,100	2,125
2020-02-17	2,182	2,240	2,125	2,187	75,700	2,187
2020-02-14	2,276	2,294	2,225	2,231	87,500	2,231
2020-02-13	2,317	2,321	2,282	2,294	48,800	2,294
2020-02-12	2,317	2,356	2,280	2,324	69,400	2,324
2020-02-10	2,355	2,361	2,301	2,314	55,900	2,314
2020-02-07	2,413	2,427	2,314	2,357	126,800	2,357
2020-02-06	2,478	2,478	2,403	2,427	65,500	2,427
2020-02-05	2,488	2,488	2,406	2,422	62,200	2,422
2020-02-04	2,436	2,468	2,370	2,424	82,800	2,424
2020-02-03	2,393	2,420	2,314	2,394	125,900	2,394
2020-01-31	2,450	2,592	2,348	2,465	274,100	2,465
2020-01-30	2,718	2,812	2,563	2,640	146,600	2,640
2020-01-29	2,819	2,839	2,725	2,729	87,200	2,729
2020-01-28	2,758	2,841	2,752	2,818	87,300	2,818
2020-01-27	2,820	2,857	2,780	2,808	93,400	2,808
2020-01-24	2,998	2,998	2,891	2,925	97,300	2,925
2020-01-23	2,999	2,999	2,920	2,980	81,400	2,980
2020-01-22	3,000	3,025	2,970	3,010	57,400	3,010
2020-01-21	3,000	3,065	2,962	2,990	134,100	2,990
2020-01-20	2,900	2,980	2,868	2,972	77,500	2,972
2020-01-17	2,921	2,932	2,840	2,890	95,900	2,890
2020-01-16	2,953	2,975	2,909	2,922	85,400	2,922
2020-01-15	2,999	3,015	2,963	2,972	71,200	2,972
2020-01-14	3,020	3,035	2,977	2,999	74,300	2,999
2020-01-10	3,080	3,080	2,970	3,000	112,400	3,000
2020-01-09	2,988	3,050	2,950	3,050	127,700	3,050
2020-01-08	3,000	3,005	2,823	2,894	320,800	2,894
2020-01-07	3,075	3,075	2,974	3,010	194,100	3,010
2020-01-06	3,140	3,240	3,040	3,055	248,200	3,055

分割・併合履歴： [1990-09-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6864 (株)エヌエフホールディングス の時系列データ [2020年度]

6864 (株)エヌエフホールディングスの時系列データ [2020年度]