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 |
---|---|---|---|---|---|
2009/12/30 | 2,370 | 2,410 | 2,365 | 2,400 | 70,100 |
2009/12/29 | 2,375 | 2,375 | 2,330 | 2,360 | 51,300 |
2009/12/28 | 2,285 | 2,380 | 2,285 | 2,360 | 137,000 |
2009/12/25 | 2,210 | 2,285 | 2,195 | 2,260 | 88,900 |
2009/12/24 | 2,195 | 2,200 | 2,180 | 2,185 | 55,200 |
2009/12/22 | 2,220 | 2,230 | 2,180 | 2,195 | 56,400 |
2009/12/21 | 2,195 | 2,230 | 2,180 | 2,220 | 37,600 |
2009/12/18 | 2,240 | 2,280 | 2,185 | 2,220 | 59,900 |
2009/12/17 | 2,225 | 2,280 | 2,225 | 2,280 | 86,400 |
2009/12/16 | 2,160 | 2,210 | 2,155 | 2,190 | 44,900 |
2009/12/15 | 2,180 | 2,195 | 2,100 | 2,180 | 73,100 |
2009/12/14 | 2,250 | 2,250 | 2,190 | 2,200 | 33,500 |
2009/12/11 | 2,250 | 2,265 | 2,225 | 2,250 | 38,500 |
2009/12/10 | 2,245 | 2,295 | 2,215 | 2,245 | 102,900 |
2009/12/09 | 2,150 | 2,280 | 2,145 | 2,265 | 101,500 |
2009/12/08 | 2,205 | 2,225 | 2,175 | 2,175 | 34,600 |
2009/12/07 | 2,240 | 2,270 | 2,210 | 2,225 | 43,500 |
2009/12/04 | 2,190 | 2,195 | 2,150 | 2,180 | 38,000 |
2009/12/03 | 2,145 | 2,215 | 2,115 | 2,185 | 77,300 |
2009/12/02 | 2,065 | 2,165 | 2,065 | 2,140 | 75,600 |
2009/12/01 | 2,075 | 2,100 | 2,000 | 2,040 | 102,000 |
2009/11/30 | 2,020 | 2,085 | 2,015 | 2,055 | 36,800 |
2009/11/27 | 1,975 | 2,015 | 1,975 | 1,990 | 100,300 |
2009/11/26 | 2,040 | 2,080 | 2,030 | 2,045 | 73,700 |
2009/11/25 | 2,080 | 2,085 | 1,995 | 2,060 | 74,500 |
2009/11/24 | 2,100 | 2,150 | 2,055 | 2,095 | 115,000 |
2009/11/20 | 1,942 | 2,085 | 1,935 | 2,065 | 198,800 |
2009/11/19 | 1,950 | 1,979 | 1,880 | 1,957 | 256,200 |
2009/11/18 | 1,981 | 1,990 | 1,904 | 1,955 | 219,100 |
2009/11/17 | 2,135 | 2,140 | 1,922 | 2,020 | 248,000 |
2009/11/16 | 2,235 | 2,240 | 2,130 | 2,135 | 115,800 |
2009/11/13 | 2,215 | 2,265 | 2,215 | 2,245 | 67,900 |
2009/11/12 | 2,270 | 2,280 | 2,205 | 2,220 | 91,600 |
2009/11/11 | 2,380 | 2,385 | 2,250 | 2,270 | 138,400 |
2009/11/10 | 2,385 | 2,420 | 2,385 | 2,405 | 51,200 |
2009/11/09 | 2,330 | 2,395 | 2,310 | 2,365 | 57,000 |
2009/11/06 | 2,410 | 2,415 | 2,305 | 2,315 | 81,200 |
2009/11/05 | 2,460 | 2,460 | 2,380 | 2,380 | 72,200 |
2009/11/04 | 2,360 | 2,405 | 2,355 | 2,405 | 50,500 |
2009/11/02 | 2,320 | 2,365 | 2,310 | 2,355 | 50,200 |
2009/10/30 | 2,370 | 2,380 | 2,325 | 2,350 | 42,500 |
2009/10/29 | 2,280 | 2,370 | 2,280 | 2,370 | 75,200 |
2009/10/28 | 2,370 | 2,420 | 2,265 | 2,305 | 130,600 |
2009/10/27 | 2,455 | 2,465 | 2,410 | 2,410 | 69,800 |
2009/10/26 | 2,485 | 2,495 | 2,465 | 2,480 | 52,000 |
2009/10/23 | 2,490 | 2,515 | 2,470 | 2,495 | 139,200 |
2009/10/22 | 2,460 | 2,490 | 2,450 | 2,450 | 70,000 |
2009/10/21 | 2,400 | 2,475 | 2,400 | 2,470 | 101,200 |
2009/10/20 | 2,455 | 2,480 | 2,445 | 2,460 | 69,000 |
2009/10/19 | 2,460 | 2,490 | 2,425 | 2,470 | 75,600 |
2009/10/16 | 2,415 | 2,500 | 2,390 | 2,485 | 270,500 |
2009/10/15 | 2,370 | 2,405 | 2,315 | 2,350 | 355,900 |
2009/10/14 | 2,400 | 2,440 | 2,385 | 2,385 | 182,500 |
2009/10/13 | 2,375 | 2,430 | 2,350 | 2,430 | 141,700 |
2009/10/09 | 2,315 | 2,370 | 2,280 | 2,370 | 192,600 |
2009/10/08 | 2,305 | 2,330 | 2,265 | 2,315 | 136,200 |
2009/10/07 | 2,230 | 2,340 | 2,230 | 2,330 | 107,900 |
2009/10/06 | 2,265 | 2,290 | 2,190 | 2,205 | 117,400 |
2009/10/05 | 2,335 | 2,350 | 2,230 | 2,250 | 141,800 |
2009/10/02 | 2,395 | 2,420 | 2,350 | 2,390 | 90,300 |
2009/10/01 | 2,500 | 2,505 | 2,420 | 2,455 | 66,600 |
2009/09/30 | 2,525 | 2,525 | 2,450 | 2,490 | 84,000 |
2009/09/29 | 2,495 | 2,495 | 2,475 | 2,495 | 34,200 |
2009/09/28 | 2,480 | 2,520 | 2,430 | 2,470 | 88,300 |
2009/09/25 | 2,470 | 2,545 | 2,470 | 2,515 | 48,600 |
2009/09/24 | 2,510 | 2,570 | 2,500 | 2,500 | 60,100 |
2009/09/18 | 2,500 | 2,530 | 2,475 | 2,505 | 26,900 |
2009/09/17 | 2,530 | 2,545 | 2,510 | 2,535 | 72,200 |
2009/09/16 | 2,465 | 2,545 | 2,450 | 2,530 | 78,000 |
2009/09/15 | 2,520 | 2,520 | 2,470 | 2,490 | 49,900 |
2009/09/14 | 2,520 | 2,540 | 2,475 | 2,520 | 97,800 |
2009/09/11 | 2,540 | 2,565 | 2,500 | 2,540 | 104,000 |
2009/09/10 | 2,545 | 2,560 | 2,515 | 2,540 | 92,800 |
2009/09/09 | 2,455 | 2,595 | 2,455 | 2,575 | 296,700 |
2009/09/08 | 2,380 | 2,475 | 2,370 | 2,420 | 276,300 |
2009/09/07 | 2,430 | 2,435 | 2,255 | 2,340 | 544,500 |
2009/09/04 | 2,565 | 2,575 | 2,535 | 2,540 | 80,500 |
2009/09/03 | 2,575 | 2,610 | 2,560 | 2,580 | 61,200 |
2009/09/02 | 2,530 | 2,615 | 2,515 | 2,610 | 150,700 |
2009/09/01 | 2,570 | 2,590 | 2,530 | 2,585 | 73,500 |
2009/08/31 | 2,610 | 2,610 | 2,535 | 2,560 | 102,400 |
2009/08/28 | 2,645 | 2,645 | 2,570 | 2,585 | 104,300 |
2009/08/27 | 2,615 | 2,625 | 2,555 | 2,620 | 176,500 |
2009/08/26 | 2,560 | 2,665 | 2,545 | 2,630 | 304,000 |
2009/08/26 | 1 -> 2.00 分割 | ||||
2009/08/25 | 5,080 | 5,150 | 5,060 | 5,120 | 60,500 |
2009/08/24 | 5,100 | 5,120 | 5,050 | 5,100 | 66,800 |
2009/08/21 | 5,060 | 5,110 | 5,000 | 5,060 | 72,100 |
2009/08/20 | 5,020 | 5,070 | 4,920 | 5,070 | 105,900 |
2009/08/19 | 5,050 | 5,120 | 5,000 | 5,000 | 56,600 |
2009/08/18 | 4,990 | 5,040 | 4,960 | 5,000 | 74,800 |
2009/08/17 | 5,160 | 5,180 | 5,070 | 5,080 | 42,700 |
2009/08/14 | 5,230 | 5,230 | 5,150 | 5,160 | 29,100 |
2009/08/13 | 5,220 | 5,240 | 5,110 | 5,190 | 53,300 |
2009/08/12 | 5,210 | 5,240 | 5,180 | 5,220 | 49,000 |
2009/08/11 | 5,250 | 5,300 | 5,210 | 5,270 | 93,800 |
2009/08/10 | 5,230 | 5,240 | 5,180 | 5,230 | 84,700 |
2009/08/07 | 5,100 | 5,170 | 5,060 | 5,130 | 70,300 |
2009/08/06 | 5,050 | 5,130 | 5,040 | 5,100 | 50,200 |
2009/08/05 | 5,080 | 5,110 | 5,040 | 5,050 | 59,800 |
2009/08/04 | 5,200 | 5,200 | 5,040 | 5,050 | 79,200 |
2009/08/03 | 5,120 | 5,140 | 5,070 | 5,140 | 160,700 |
2009/07/31 | 4,980 | 5,050 | 4,930 | 4,980 | 128,200 |
2009/07/30 | 4,790 | 4,850 | 4,790 | 4,840 | 34,700 |
2009/07/29 | 4,750 | 4,830 | 4,740 | 4,820 | 38,300 |
2009/07/28 | 4,840 | 4,840 | 4,740 | 4,800 | 59,400 |
2009/07/27 | 4,890 | 4,940 | 4,840 | 4,860 | 53,100 |
2009/07/24 | 5,000 | 5,010 | 4,890 | 4,890 | 75,300 |
2009/07/23 | 4,950 | 5,020 | 4,890 | 4,890 | 85,300 |
2009/07/22 | 4,980 | 5,070 | 4,910 | 4,950 | 117,800 |
2009/07/21 | 4,790 | 4,970 | 4,780 | 4,940 | 127,200 |
2009/07/17 | 4,730 | 4,750 | 4,670 | 4,730 | 66,700 |
2009/07/16 | 4,770 | 4,790 | 4,600 | 4,640 | 107,700 |
2009/07/15 | 4,700 | 4,720 | 4,600 | 4,700 | 74,400 |
2009/07/14 | 4,510 | 4,690 | 4,500 | 4,620 | 145,300 |
2009/07/13 | 4,760 | 4,780 | 4,370 | 4,410 | 209,200 |
2009/07/10 | 4,930 | 5,020 | 4,830 | 4,840 | 140,400 |
2009/07/09 | 5,020 | 5,120 | 4,980 | 5,000 | 162,500 |
2009/07/08 | 5,230 | 5,250 | 5,100 | 5,120 | 184,300 |
2009/07/07 | 5,370 | 5,450 | 5,230 | 5,250 | 410,800 |
2009/07/06 | 5,260 | 5,330 | 5,170 | 5,200 | 130,100 |
2009/07/03 | 4,990 | 5,280 | 4,960 | 5,260 | 212,600 |
2009/07/02 | 5,110 | 5,150 | 5,010 | 5,040 | 79,400 |
2009/07/01 | 5,040 | 5,180 | 5,030 | 5,120 | 188,500 |
2009/06/30 | 5,120 | 5,130 | 5,000 | 5,030 | 155,700 |
2009/06/29 | 5,110 | 5,110 | 4,920 | 4,920 | 100,600 |
2009/06/26 | 5,180 | 5,180 | 5,060 | 5,090 | 90,200 |
2009/06/25 | 5,170 | 5,190 | 5,070 | 5,120 | 100,800 |
2009/06/24 | 5,090 | 5,180 | 5,000 | 5,100 | 137,000 |
2009/06/23 | 4,950 | 5,090 | 4,920 | 5,000 | 145,900 |
2009/06/22 | 4,940 | 5,110 | 4,900 | 5,070 | 105,000 |
2009/06/19 | 5,000 | 5,020 | 4,860 | 4,930 | 104,400 |
2009/06/18 | 5,050 | 5,070 | 4,930 | 4,990 | 126,200 |
2009/06/17 | 5,000 | 5,150 | 4,930 | 5,050 | 226,300 |
2009/06/16 | 5,000 | 5,140 | 5,000 | 5,040 | 86,800 |
2009/06/15 | 5,260 | 5,350 | 5,110 | 5,110 | 158,000 |
2009/06/12 | 5,330 | 5,370 | 5,210 | 5,220 | 173,400 |
2009/06/11 | 5,190 | 5,320 | 5,120 | 5,300 | 241,000 |
2009/06/10 | 5,080 | 5,230 | 5,060 | 5,110 | 250,100 |
2009/06/09 | 5,120 | 5,170 | 4,990 | 5,050 | 203,200 |
2009/06/08 | 4,990 | 5,190 | 4,970 | 5,170 | 310,900 |
2009/06/05 | 4,950 | 4,960 | 4,810 | 4,900 | 129,100 |
2009/06/04 | 4,990 | 5,030 | 4,920 | 4,940 | 175,100 |
2009/06/03 | 5,000 | 5,070 | 4,910 | 5,040 | 331,000 |
2009/06/02 | 4,710 | 5,000 | 4,690 | 4,900 | 527,800 |
2009/06/01 | 4,750 | 4,760 | 4,670 | 4,670 | 116,800 |
2009/05/29 | 4,720 | 4,740 | 4,630 | 4,700 | 194,000 |
2009/05/28 | 4,490 | 4,660 | 4,490 | 4,660 | 166,600 |
2009/05/27 | 4,530 | 4,600 | 4,510 | 4,520 | 109,400 |
2009/05/26 | 4,530 | 4,530 | 4,450 | 4,480 | 79,300 |
2009/05/25 | 4,610 | 4,630 | 4,510 | 4,530 | 94,600 |
2009/05/22 | 4,590 | 4,670 | 4,580 | 4,600 | 119,900 |
2009/05/21 | 4,600 | 4,670 | 4,540 | 4,650 | 154,400 |
2009/05/20 | 4,520 | 4,600 | 4,500 | 4,600 | 98,000 |
2009/05/19 | 4,510 | 4,520 | 4,440 | 4,460 | 51,100 |
2009/05/18 | 4,430 | 4,480 | 4,420 | 4,460 | 32,600 |
2009/05/15 | 4,440 | 4,510 | 4,430 | 4,480 | 51,100 |
2009/05/14 | 4,430 | 4,470 | 4,400 | 4,410 | 51,100 |
2009/05/13 | 4,480 | 4,530 | 4,430 | 4,530 | 54,000 |
2009/05/12 | 4,490 | 4,530 | 4,480 | 4,530 | 60,700 |
2009/05/11 | 4,610 | 4,660 | 4,420 | 4,580 | 101,000 |
2009/05/08 | 4,510 | 4,610 | 4,480 | 4,580 | 71,500 |
2009/05/07 | 4,580 | 4,610 | 4,510 | 4,530 | 85,700 |
2009/05/01 | 4,460 | 4,480 | 4,350 | 4,480 | 76,600 |
2009/04/30 | 4,370 | 4,440 | 4,370 | 4,410 | 57,300 |
2009/04/28 | 4,460 | 4,500 | 4,310 | 4,320 | 100,300 |
2009/04/27 | 4,570 | 4,620 | 4,480 | 4,480 | 110,500 |
2009/04/24 | 4,630 | 4,720 | 4,570 | 4,570 | 126,900 |
2009/04/23 | 4,590 | 4,700 | 4,500 | 4,660 | 160,900 |
2009/04/22 | 4,750 | 4,760 | 4,550 | 4,550 | 198,800 |
2009/04/21 | 4,460 | 4,740 | 4,430 | 4,710 | 319,200 |
2009/04/20 | 4,340 | 4,560 | 4,330 | 4,560 | 212,700 |
2009/04/17 | 4,370 | 4,370 | 4,270 | 4,300 | 76,300 |
2009/04/16 | 4,170 | 4,320 | 4,170 | 4,320 | 117,000 |
2009/04/15 | 4,200 | 4,210 | 4,150 | 4,150 | 65,100 |
2009/04/14 | 4,290 | 4,310 | 4,210 | 4,220 | 77,700 |
2009/04/13 | 4,300 | 4,300 | 4,210 | 4,300 | 84,000 |
2009/04/10 | 4,350 | 4,360 | 4,240 | 4,270 | 110,700 |
2009/04/09 | 4,170 | 4,320 | 4,160 | 4,270 | 225,600 |
2009/04/08 | 4,280 | 4,360 | 4,170 | 4,210 | 279,100 |
2009/04/07 | 4,640 | 4,690 | 4,480 | 4,480 | 210,000 |
2009/04/06 | 4,700 | 4,800 | 4,660 | 4,740 | 135,900 |
2009/04/03 | 4,730 | 4,740 | 4,550 | 4,610 | 116,900 |
2009/04/02 | 4,760 | 4,780 | 4,670 | 4,680 | 88,000 |
2009/04/01 | 4,710 | 4,760 | 4,630 | 4,710 | 101,400 |
2009/03/31 | 4,720 | 4,840 | 4,640 | 4,640 | 131,200 |
2009/03/30 | 4,750 | 4,880 | 4,660 | 4,770 | 200,500 |
2009/03/27 | 4,800 | 4,820 | 4,600 | 4,600 | 238,600 |
2009/03/26 | 4,450 | 4,650 | 4,430 | 4,650 | 233,700 |
2009/03/25 | 4,290 | 4,460 | 4,230 | 4,400 | 189,600 |
2009/03/24 | 4,420 | 4,440 | 4,260 | 4,310 | 244,500 |
2009/03/23 | 4,040 | 4,120 | 4,040 | 4,100 | 91,300 |
2009/03/19 | 4,070 | 4,120 | 4,030 | 4,050 | 105,800 |
2009/03/18 | 4,140 | 4,140 | 4,050 | 4,100 | 187,700 |
2009/03/17 | 4,140 | 4,170 | 4,000 | 4,060 | 234,800 |
2009/03/16 | 4,270 | 4,270 | 4,140 | 4,140 | 94,000 |
2009/03/13 | 4,190 | 4,210 | 4,130 | 4,200 | 52,000 |
2009/03/12 | 4,190 | 4,230 | 4,080 | 4,110 | 37,500 |
2009/03/11 | 4,260 | 4,270 | 4,150 | 4,160 | 42,700 |
2009/03/10 | 4,100 | 4,180 | 4,060 | 4,170 | 57,100 |
2009/03/09 | 4,120 | 4,150 | 4,040 | 4,150 | 72,400 |
2009/03/06 | 4,160 | 4,200 | 4,030 | 4,080 | 111,400 |
2009/03/05 | 4,400 | 4,430 | 4,230 | 4,260 | 152,900 |
2009/03/04 | 4,330 | 4,390 | 4,260 | 4,360 | 58,800 |
2009/03/03 | 4,290 | 4,380 | 4,220 | 4,380 | 78,800 |
2009/03/02 | 4,390 | 4,490 | 4,330 | 4,340 | 73,400 |
2009/02/27 | 4,500 | 4,540 | 4,360 | 4,420 | 91,800 |
2009/02/26 | 4,520 | 4,620 | 4,490 | 4,500 | 110,500 |
2009/02/25 | 4,550 | 4,640 | 4,360 | 4,470 | 143,600 |
2009/02/24 | 4,110 | 4,480 | 4,080 | 4,480 | 160,600 |
2009/02/23 | 4,010 | 4,190 | 3,930 | 4,180 | 103,200 |
2009/02/20 | 4,180 | 4,220 | 4,030 | 4,050 | 104,300 |
2009/02/19 | 4,200 | 4,220 | 4,120 | 4,130 | 36,200 |
2009/02/18 | 4,020 | 4,220 | 4,010 | 4,150 | 91,300 |
2009/02/17 | 4,370 | 4,370 | 4,090 | 4,100 | 112,800 |
2009/02/16 | 4,250 | 4,360 | 4,200 | 4,360 | 75,400 |
2009/02/13 | 4,260 | 4,300 | 4,150 | 4,200 | 53,100 |
2009/02/12 | 4,090 | 4,250 | 4,090 | 4,220 | 77,300 |
2009/02/10 | 4,350 | 4,380 | 4,170 | 4,190 | 98,100 |
2009/02/09 | 4,480 | 4,500 | 4,280 | 4,300 | 52,200 |
2009/02/06 | 4,540 | 4,560 | 4,400 | 4,430 | 41,100 |
2009/02/05 | 4,510 | 4,610 | 4,460 | 4,470 | 60,500 |
2009/02/04 | 4,550 | 4,580 | 4,500 | 4,560 | 52,100 |
2009/02/03 | 4,420 | 4,580 | 4,420 | 4,450 | 75,800 |
2009/02/02 | 4,660 | 4,680 | 4,450 | 4,460 | 112,800 |
2009/01/30 | 4,560 | 4,740 | 4,520 | 4,680 | 142,900 |
2009/01/29 | 4,750 | 4,760 | 4,570 | 4,650 | 177,600 |
2009/01/28 | 4,370 | 4,620 | 4,350 | 4,620 | 168,400 |
2009/01/27 | 4,250 | 4,390 | 4,240 | 4,340 | 145,600 |
2009/01/26 | 4,460 | 4,470 | 4,150 | 4,150 | 167,100 |
2009/01/23 | 4,470 | 4,570 | 4,380 | 4,390 | 177,200 |
2009/01/22 | 4,760 | 4,760 | 4,530 | 4,600 | 178,800 |
2009/01/21 | 4,710 | 4,900 | 4,670 | 4,710 | 204,600 |
2009/01/20 | 4,830 | 4,890 | 4,750 | 4,860 | 122,300 |
2009/01/19 | 5,100 | 5,100 | 4,880 | 4,930 | 165,700 |
2009/01/16 | 4,690 | 4,940 | 4,630 | 4,920 | 214,900 |
2009/01/15 | 4,550 | 4,620 | 4,500 | 4,550 | 135,200 |
2009/01/14 | 4,630 | 4,790 | 4,620 | 4,700 | 120,400 |
2009/01/13 | 4,680 | 4,700 | 4,530 | 4,590 | 191,300 |
2009/01/09 | 5,070 | 5,070 | 4,740 | 4,880 | 226,300 |
2009/01/08 | 5,090 | 5,250 | 4,920 | 5,040 | 524,300 |
2009/01/07 | 5,000 | 5,060 | 4,760 | 4,810 | 239,400 |
2009/01/06 | 5,160 | 5,350 | 4,730 | 4,840 | 476,500 |
2009/01/05 | 4,900 | 5,010 | 4,900 | 5,010 | 153,600 |