エヌ・ピー・シー(6255)の株価時系列情報
エヌ・ピー・シー(6255)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,490 | 4,600 | 4,430 | 4,510 | 208,600 |
| 2008/12/29 | 4,230 | 4,460 | 4,210 | 4,440 | 274,800 |
| 2008/12/26 | 4,100 | 4,310 | 4,080 | 4,130 | 351,500 |
| 2008/12/25 | 3,800 | 4,130 | 3,710 | 4,130 | 251,100 |
| 2008/12/24 | 3,840 | 3,950 | 3,700 | 3,710 | 119,300 |
| 2008/12/22 | 3,800 | 3,910 | 3,740 | 3,790 | 101,600 |
| 2008/12/19 | 3,970 | 4,100 | 3,810 | 3,820 | 176,600 |
| 2008/12/18 | 3,960 | 4,020 | 3,880 | 4,020 | 192,200 |
| 2008/12/17 | 3,840 | 4,080 | 3,750 | 3,860 | 361,700 |
| 2008/12/16 | 3,390 | 3,710 | 3,350 | 3,700 | 195,600 |
| 2008/12/15 | 3,490 | 3,510 | 3,340 | 3,340 | 152,600 |
| 2008/12/12 | 3,520 | 3,570 | 3,390 | 3,420 | 81,600 |
| 2008/12/11 | 3,580 | 3,600 | 3,450 | 3,570 | 66,600 |
| 2008/12/10 | 3,480 | 3,620 | 3,470 | 3,560 | 81,700 |
| 2008/12/09 | 3,490 | 3,650 | 3,430 | 3,430 | 102,000 |
| 2008/12/08 | 3,350 | 3,500 | 3,300 | 3,420 | 113,400 |
| 2008/12/05 | 3,280 | 3,310 | 3,190 | 3,290 | 82,100 |
| 2008/12/04 | 3,530 | 3,570 | 3,300 | 3,320 | 78,100 |
| 2008/12/03 | 3,640 | 3,650 | 3,430 | 3,480 | 83,200 |
| 2008/12/02 | 3,550 | 3,700 | 3,500 | 3,530 | 96,100 |
| 2008/12/01 | 3,680 | 3,740 | 3,620 | 3,720 | 121,300 |
| 2008/11/28 | 3,400 | 3,580 | 3,330 | 3,580 | 116,300 |
| 2008/11/27 | 3,410 | 3,510 | 3,400 | 3,400 | 70,000 |
| 2008/11/26 | 3,480 | 3,520 | 3,350 | 3,360 | 91,200 |
| 2008/11/25 | 3,480 | 3,490 | 3,320 | 3,430 | 116,100 |
| 2008/11/21 | 3,020 | 3,280 | 2,990 | 3,250 | 168,500 |
| 2008/11/20 | 3,240 | 3,400 | 3,150 | 3,170 | 140,000 |
| 2008/11/19 | 3,550 | 3,570 | 3,370 | 3,390 | 77,900 |
| 2008/11/18 | 3,560 | 3,580 | 3,400 | 3,460 | 72,700 |
| 2008/11/17 | 3,500 | 3,650 | 3,420 | 3,540 | 113,700 |
| 2008/11/14 | 3,630 | 3,630 | 3,450 | 3,460 | 86,900 |
| 2008/11/13 | 3,690 | 3,730 | 3,400 | 3,440 | 222,100 |
| 2008/11/12 | 3,680 | 3,870 | 3,670 | 3,790 | 154,000 |
| 2008/11/11 | 3,690 | 3,780 | 3,650 | 3,660 | 97,200 |
| 2008/11/10 | 3,850 | 3,940 | 3,650 | 3,690 | 208,700 |
| 2008/11/07 | 3,690 | 3,970 | 3,660 | 3,800 | 193,900 |
| 2008/11/06 | 3,610 | 3,900 | 3,490 | 3,840 | 176,600 |
| 2008/11/05 | 3,800 | 3,950 | 3,760 | 3,830 | 225,400 |
| 2008/11/04 | 3,300 | 3,610 | 3,280 | 3,610 | 164,600 |
| 2008/10/31 | 3,230 | 3,240 | 3,100 | 3,110 | 80,700 |
| 2008/10/30 | 3,030 | 3,260 | 3,020 | 3,200 | 116,700 |
| 2008/10/29 | 3,290 | 3,340 | 2,860 | 2,985 | 255,400 |
| 2008/10/28 | 2,680 | 2,995 | 2,500 | 2,995 | 173,200 |
| 2008/10/27 | 3,100 | 3,250 | 2,710 | 2,760 | 209,500 |
| 2008/10/24 | 3,500 | 3,520 | 3,200 | 3,200 | 101,300 |
| 2008/10/23 | 3,340 | 3,520 | 3,220 | 3,520 | 146,900 |
| 2008/10/22 | 3,640 | 3,750 | 3,560 | 3,570 | 86,100 |
| 2008/10/21 | 3,890 | 3,940 | 3,720 | 3,740 | 119,100 |
| 2008/10/20 | 3,850 | 3,870 | 3,720 | 3,800 | 134,800 |
| 2008/10/17 | 3,900 | 3,900 | 3,600 | 3,800 | 133,600 |
| 2008/10/16 | 3,800 | 3,890 | 3,600 | 3,650 | 224,600 |
| 2008/10/15 | 4,100 | 4,280 | 3,920 | 4,100 | 232,900 |
| 2008/10/14 | 4,020 | 4,020 | 4,020 | 4,020 | 60,400 |
| 2008/10/10 | 3,040 | 3,540 | 3,000 | 3,520 | 250,600 |
| 2008/10/09 | 2,930 | 3,290 | 2,900 | 3,290 | 134,600 |
| 2008/10/08 | 3,110 | 3,160 | 2,820 | 2,890 | 192,700 |
| 2008/10/07 | 3,160 | 3,490 | 3,160 | 3,310 | 227,900 |
| 2008/10/06 | 4,010 | 4,020 | 3,660 | 3,660 | 105,600 |
| 2008/10/03 | 4,420 | 4,490 | 4,040 | 4,160 | 142,400 |
| 2008/10/02 | 4,670 | 4,680 | 4,400 | 4,410 | 58,000 |
| 2008/10/01 | 4,760 | 4,860 | 4,620 | 4,620 | 61,200 |
| 2008/09/30 | 4,590 | 4,830 | 4,590 | 4,710 | 85,100 |
| 2008/09/29 | 5,020 | 5,070 | 4,900 | 4,940 | 57,900 |
| 2008/09/26 | 4,940 | 5,070 | 4,860 | 4,940 | 92,700 |
| 2008/09/25 | 4,570 | 4,900 | 4,570 | 4,900 | 64,900 |
| 2008/09/24 | 4,650 | 4,660 | 4,550 | 4,660 | 53,800 |
| 2008/09/22 | 4,820 | 4,860 | 4,700 | 4,720 | 68,300 |
| 2008/09/19 | 4,750 | 4,790 | 4,670 | 4,690 | 62,200 |
| 2008/09/18 | 4,600 | 4,640 | 4,500 | 4,600 | 87,000 |
| 2008/09/17 | 4,810 | 4,850 | 4,700 | 4,720 | 96,700 |
| 2008/09/16 | 4,400 | 4,700 | 4,350 | 4,570 | 130,400 |
| 2008/09/12 | 4,930 | 4,930 | 4,760 | 4,800 | 63,200 |
| 2008/09/11 | 5,130 | 5,170 | 4,830 | 4,860 | 78,600 |
| 2008/09/10 | 4,960 | 5,230 | 4,920 | 5,170 | 73,900 |
| 2008/09/09 | 5,210 | 5,240 | 5,120 | 5,160 | 73,100 |
| 2008/09/08 | 5,100 | 5,310 | 5,100 | 5,270 | 91,200 |
| 2008/09/05 | 4,630 | 5,020 | 4,610 | 4,990 | 124,900 |
| 2008/09/04 | 5,240 | 5,260 | 4,860 | 4,880 | 123,300 |
| 2008/09/03 | 5,310 | 5,370 | 5,230 | 5,270 | 106,400 |
| 2008/09/02 | 5,140 | 5,350 | 5,000 | 5,210 | 164,100 |
| 2008/09/01 | 5,170 | 5,390 | 5,130 | 5,230 | 193,700 |
| 2008/08/29 | 5,070 | 5,210 | 4,980 | 5,130 | 321,300 |
| 2008/08/28 | 4,780 | 4,790 | 4,700 | 4,760 | 158,100 |
| 2008/08/27 | 4,460 | 4,690 | 4,440 | 4,680 | 106,000 |
| 2008/08/26 | 4,390 | 4,460 | 4,360 | 4,450 | 37,400 |
| 2008/08/25 | 4,430 | 4,500 | 4,370 | 4,460 | 54,600 |
| 2008/08/22 | 4,520 | 4,550 | 4,260 | 4,280 | 76,500 |
| 2008/08/21 | 4,570 | 4,650 | 4,480 | 4,570 | 105,800 |
| 2008/08/20 | 4,400 | 4,550 | 4,390 | 4,500 | 73,000 |
| 2008/08/19 | 4,310 | 4,490 | 4,290 | 4,450 | 80,800 |
| 2008/08/18 | 4,140 | 4,350 | 4,100 | 4,350 | 83,900 |
| 2008/08/15 | 4,100 | 4,200 | 4,000 | 4,040 | 143,400 |
| 2008/08/14 | 4,350 | 4,450 | 4,070 | 4,140 | 108,600 |
| 2008/08/13 | 4,370 | 4,510 | 4,320 | 4,500 | 58,900 |
| 2008/08/12 | 4,500 | 4,560 | 4,400 | 4,470 | 43,000 |
| 2008/08/11 | 4,540 | 4,570 | 4,450 | 4,500 | 52,100 |
| 2008/08/08 | 4,430 | 4,540 | 4,300 | 4,490 | 113,900 |
| 2008/08/07 | 4,400 | 4,590 | 4,370 | 4,530 | 126,600 |
| 2008/08/06 | 4,210 | 4,350 | 4,200 | 4,320 | 196,200 |
| 2008/08/05 | 4,080 | 4,200 | 3,940 | 4,050 | 314,200 |
| 2008/08/04 | 4,830 | 4,890 | 4,250 | 4,330 | 213,300 |
| 2008/08/01 | 5,230 | 5,260 | 5,080 | 5,100 | 73,700 |
| 2008/07/31 | 5,310 | 5,330 | 5,190 | 5,320 | 84,300 |
| 2008/07/30 | 5,440 | 5,460 | 5,290 | 5,360 | 120,400 |
| 2008/07/29 | 5,060 | 5,370 | 5,050 | 5,340 | 129,900 |
| 2008/07/28 | 5,100 | 5,160 | 5,070 | 5,160 | 74,000 |
| 2008/07/25 | 5,000 | 5,040 | 4,950 | 4,990 | 76,300 |
| 2008/07/24 | 5,010 | 5,100 | 4,940 | 5,080 | 125,000 |
| 2008/07/23 | 4,990 | 5,030 | 4,870 | 4,930 | 92,800 |
| 2008/07/22 | 4,930 | 4,990 | 4,860 | 4,940 | 76,200 |
| 2008/07/18 | 4,890 | 4,960 | 4,820 | 4,830 | 119,600 |
| 2008/07/17 | 4,880 | 5,090 | 4,780 | 4,790 | 253,900 |
| 2008/07/16 | 4,590 | 4,780 | 4,580 | 4,730 | 241,800 |
| 2008/07/15 | 5,090 | 5,090 | 4,500 | 4,600 | 320,500 |
| 2008/07/14 | 5,270 | 5,300 | 5,040 | 5,100 | 167,600 |
| 2008/07/11 | 5,280 | 5,430 | 5,220 | 5,330 | 117,800 |
| 2008/07/10 | 5,500 | 5,510 | 5,130 | 5,200 | 202,000 |
| 2008/07/09 | 5,800 | 5,850 | 5,620 | 5,670 | 73,200 |
| 2008/07/08 | 5,940 | 5,950 | 5,710 | 5,730 | 79,300 |
| 2008/07/07 | 5,850 | 5,930 | 5,780 | 5,860 | 106,500 |
| 2008/07/04 | 5,830 | 5,880 | 5,620 | 5,750 | 164,300 |
| 2008/07/03 | 6,020 | 6,040 | 5,750 | 5,750 | 207,500 |
| 2008/07/02 | 6,250 | 6,300 | 6,090 | 6,100 | 118,400 |
| 2008/07/01 | 6,210 | 6,300 | 6,100 | 6,120 | 83,100 |
| 2008/06/30 | 6,300 | 6,320 | 6,120 | 6,120 | 132,400 |
| 2008/06/27 | 6,180 | 6,460 | 6,160 | 6,350 | 164,700 |
| 2008/06/26 | 6,500 | 6,500 | 6,280 | 6,280 | 91,100 |
| 2008/06/25 | 6,390 | 6,650 | 6,310 | 6,470 | 223,600 |
| 2008/06/24 | 6,550 | 6,550 | 6,270 | 6,400 | 158,200 |
| 2008/06/23 | 6,400 | 6,540 | 6,300 | 6,490 | 347,100 |
| 2008/06/20 | 6,400 | 6,410 | 6,070 | 6,110 | 153,600 |
| 2008/06/19 | 6,300 | 6,410 | 6,260 | 6,340 | 248,100 |
| 2008/06/18 | 5,940 | 6,270 | 5,900 | 6,260 | 195,600 |
| 2008/06/17 | 5,870 | 5,930 | 5,840 | 5,860 | 63,600 |
| 2008/06/16 | 5,960 | 5,990 | 5,830 | 5,850 | 56,500 |
| 2008/06/13 | 6,090 | 6,090 | 5,820 | 5,910 | 69,800 |
| 2008/06/12 | 5,860 | 6,080 | 5,820 | 6,040 | 75,200 |
| 2008/06/11 | 6,100 | 6,110 | 5,860 | 5,950 | 137,300 |
| 2008/06/10 | 6,210 | 6,290 | 6,110 | 6,120 | 97,200 |
| 2008/06/09 | 6,180 | 6,270 | 6,120 | 6,200 | 91,100 |
| 2008/06/06 | 6,300 | 6,330 | 6,210 | 6,290 | 64,800 |
| 2008/06/05 | 6,380 | 6,490 | 6,180 | 6,210 | 248,700 |
| 2008/06/04 | 6,200 | 6,390 | 6,100 | 6,350 | 269,600 |
| 2008/06/03 | 6,180 | 6,240 | 6,110 | 6,150 | 144,100 |
| 2008/06/02 | 6,210 | 6,280 | 6,120 | 6,260 | 142,300 |
| 2008/05/30 | 6,400 | 6,420 | 6,070 | 6,110 | 210,900 |
| 2008/05/29 | 6,190 | 6,410 | 6,110 | 6,380 | 131,800 |
| 2008/05/28 | 6,280 | 6,300 | 6,010 | 6,130 | 79,800 |
| 2008/05/27 | 6,200 | 6,300 | 6,130 | 6,180 | 78,700 |
| 2008/05/26 | 6,460 | 6,560 | 6,110 | 6,280 | 196,200 |
| 2008/05/23 | 6,550 | 6,620 | 6,450 | 6,510 | 247,400 |
| 2008/05/22 | 6,350 | 6,530 | 6,330 | 6,480 | 283,300 |
| 2008/05/21 | 6,250 | 6,510 | 6,250 | 6,410 | 336,100 |
| 2008/05/20 | 6,330 | 6,490 | 6,210 | 6,300 | 235,000 |
| 2008/05/19 | 6,110 | 6,380 | 6,060 | 6,370 | 320,900 |
| 2008/05/16 | 6,070 | 6,130 | 5,940 | 6,030 | 107,200 |
| 2008/05/15 | 6,150 | 6,240 | 5,840 | 6,000 | 419,600 |
| 2008/05/14 | 5,800 | 6,140 | 5,800 | 6,120 | 428,600 |
| 2008/05/13 | 5,730 | 5,850 | 5,720 | 5,760 | 85,800 |
| 2008/05/12 | 5,700 | 5,760 | 5,690 | 5,710 | 47,000 |
| 2008/05/09 | 5,890 | 5,890 | 5,700 | 5,720 | 96,500 |
| 2008/05/08 | 5,710 | 5,900 | 5,660 | 5,850 | 137,100 |
| 2008/05/07 | 5,850 | 5,900 | 5,720 | 5,720 | 108,500 |
| 2008/05/02 | 5,880 | 5,880 | 5,650 | 5,750 | 107,000 |
| 2008/05/01 | 5,880 | 5,910 | 5,780 | 5,810 | 97,800 |
| 2008/04/30 | 5,770 | 5,840 | 5,710 | 5,840 | 75,100 |
| 2008/04/28 | 5,860 | 6,070 | 5,620 | 5,720 | 430,200 |
| 2008/04/25 | 5,970 | 5,980 | 5,760 | 5,810 | 165,200 |
| 2008/04/24 | 5,810 | 5,970 | 5,760 | 5,970 | 262,600 |
| 2008/04/23 | 5,550 | 5,800 | 5,470 | 5,730 | 149,400 |
| 2008/04/22 | 5,400 | 5,630 | 5,390 | 5,560 | 79,900 |
| 2008/04/21 | 5,590 | 5,630 | 5,440 | 5,500 | 72,000 |
| 2008/04/18 | 5,670 | 5,680 | 5,380 | 5,520 | 102,900 |
| 2008/04/17 | 5,790 | 5,810 | 5,570 | 5,580 | 116,800 |
| 2008/04/16 | 5,730 | 5,830 | 5,660 | 5,690 | 142,300 |
| 2008/04/15 | 5,700 | 5,770 | 5,600 | 5,660 | 214,900 |
| 2008/04/14 | 5,290 | 5,710 | 5,230 | 5,670 | 368,600 |
| 2008/04/11 | 5,000 | 5,360 | 4,990 | 5,360 | 195,400 |
| 2008/04/10 | 4,960 | 5,070 | 4,890 | 4,900 | 169,700 |
| 2008/04/09 | 5,300 | 5,430 | 5,090 | 5,160 | 135,000 |
| 2008/04/08 | 5,630 | 5,630 | 5,370 | 5,380 | 103,000 |
| 2008/04/07 | 5,580 | 5,650 | 5,360 | 5,600 | 166,600 |
| 2008/04/04 | 5,780 | 5,800 | 5,580 | 5,650 | 112,100 |
| 2008/04/03 | 5,840 | 5,880 | 5,730 | 5,840 | 99,500 |
| 2008/04/02 | 5,780 | 5,890 | 5,750 | 5,890 | 170,600 |
| 2008/04/01 | 5,700 | 5,780 | 5,620 | 5,670 | 89,200 |
| 2008/03/31 | 5,650 | 5,820 | 5,540 | 5,620 | 125,700 |
| 2008/03/28 | 6,020 | 6,040 | 5,680 | 5,720 | 295,000 |
| 2008/03/27 | 5,810 | 5,900 | 5,710 | 5,890 | 107,300 |
| 2008/03/26 | 5,720 | 5,930 | 5,640 | 5,680 | 191,700 |
| 2008/03/25 | 6,150 | 6,150 | 5,650 | 5,680 | 285,100 |
| 2008/03/24 | 6,100 | 6,480 | 5,860 | 5,960 | 503,600 |
| 2008/03/21 | 5,800 | 6,150 | 5,790 | 6,100 | 336,600 |
| 2008/03/19 | 5,700 | 5,900 | 5,660 | 5,810 | 481,600 |
| 2008/03/18 | 5,630 | 5,720 | 5,460 | 5,580 | 378,400 |
| 2008/03/17 | 5,280 | 5,560 | 5,110 | 5,550 | 216,600 |
| 2008/03/14 | 5,460 | 5,600 | 5,080 | 5,270 | 248,700 |
| 2008/03/13 | 5,220 | 5,480 | 5,170 | 5,380 | 250,500 |
| 2008/03/12 | 5,350 | 5,380 | 5,170 | 5,220 | 268,800 |
| 2008/03/11 | 4,670 | 5,060 | 4,630 | 5,050 | 527,200 |
| 2008/03/10 | 5,600 | 5,670 | 4,800 | 4,920 | 501,000 |
| 2008/03/07 | 5,650 | 5,820 | 5,590 | 5,730 | 494,500 |
| 2008/03/06 | 5,550 | 5,800 | 5,490 | 5,800 | 612,200 |
| 2008/03/05 | 5,360 | 5,530 | 5,290 | 5,460 | 367,800 |
| 2008/03/04 | 5,600 | 5,650 | 5,260 | 5,360 | 374,300 |
| 2008/03/03 | 5,100 | 5,640 | 5,100 | 5,520 | 569,900 |
| 2008/02/29 | 5,340 | 5,430 | 5,190 | 5,260 | 276,500 |
| 2008/02/28 | 5,100 | 5,440 | 5,080 | 5,370 | 462,100 |
| 2008/02/27 | 5,200 | 5,400 | 5,110 | 5,170 | 742,400 |
| 2008/02/26 | 4,700 | 4,900 | 4,650 | 4,900 | 521,400 |
| 2008/02/25 | 4,700 | 4,910 | 4,620 | 4,850 | 227,000 |
| 2008/02/22 | 4,620 | 4,800 | 4,560 | 4,590 | 272,500 |
| 2008/02/21 | 4,270 | 4,710 | 4,270 | 4,670 | 329,400 |
| 2008/02/20 | 4,360 | 4,460 | 4,220 | 4,230 | 159,100 |
| 2008/02/19 | 4,260 | 4,390 | 4,230 | 4,360 | 110,300 |
| 2008/02/18 | 4,350 | 4,400 | 4,220 | 4,230 | 153,900 |
| 2008/02/15 | 4,080 | 4,320 | 4,070 | 4,310 | 102,600 |
| 2008/02/14 | 4,010 | 4,250 | 4,010 | 4,150 | 263,900 |
| 2008/02/13 | 3,780 | 3,940 | 3,750 | 3,910 | 89,500 |
| 2008/02/12 | 3,700 | 3,820 | 3,700 | 3,740 | 36,900 |
| 2008/02/08 | 3,810 | 3,810 | 3,730 | 3,750 | 48,300 |
| 2008/02/07 | 3,580 | 3,840 | 3,540 | 3,820 | 83,400 |
| 2008/02/06 | 3,500 | 3,580 | 3,500 | 3,570 | 36,400 |
| 2008/02/05 | 3,600 | 3,600 | 3,490 | 3,580 | 42,600 |
| 2008/02/04 | 3,580 | 3,640 | 3,550 | 3,570 | 46,800 |
| 2008/02/01 | 3,670 | 3,720 | 3,550 | 3,550 | 61,500 |
| 2008/01/31 | 3,520 | 3,690 | 3,450 | 3,670 | 102,300 |
| 2008/01/30 | 3,870 | 3,900 | 3,520 | 3,550 | 285,300 |
| 2008/01/29 | 3,860 | 3,910 | 3,690 | 3,820 | 202,700 |
| 2008/01/28 | 3,480 | 3,540 | 3,400 | 3,440 | 45,200 |
| 2008/01/25 | 3,490 | 3,550 | 3,460 | 3,530 | 64,200 |
| 2008/01/24 | 3,470 | 3,470 | 3,370 | 3,420 | 42,400 |
| 2008/01/23 | 3,460 | 3,490 | 3,220 | 3,380 | 88,000 |
| 2008/01/22 | 3,300 | 3,460 | 3,140 | 3,240 | 120,700 |
| 2008/01/21 | 3,560 | 3,700 | 3,450 | 3,470 | 100,400 |
| 2008/01/18 | 3,300 | 3,670 | 3,300 | 3,610 | 153,400 |
| 2008/01/17 | 3,470 | 3,470 | 3,250 | 3,440 | 95,600 |
| 2008/01/16 | 3,110 | 3,450 | 3,100 | 3,320 | 164,400 |
| 2008/01/15 | 3,550 | 3,650 | 3,300 | 3,310 | 168,900 |
| 2008/01/11 | 3,780 | 3,840 | 3,370 | 3,500 | 188,900 |
| 2008/01/10 | 3,970 | 3,980 | 3,730 | 3,770 | 163,000 |
| 2008/01/09 | 3,910 | 4,140 | 3,800 | 3,830 | 610,700 |
| 2008/01/08 | 3,560 | 3,860 | 3,520 | 3,860 | 546,700 |
| 2008/01/07 | 3,240 | 3,540 | 3,180 | 3,360 | 285,100 |
| 2008/01/04 | 3,240 | 3,240 | 3,010 | 3,040 | 29,400 |