日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 608 632 601 611 591,700
2011/12/29 635 635 605 606 549,700
2011/12/28 672 675 638 638 315,200
2011/12/27 670 706 664 667 636,500
2011/12/26 684 686 658 670 304,800
2011/12/22 699 714 671 678 437,400
2011/12/21 733 740 693 705 842,600
2011/12/20 678 757 673 731 1,922,800
2011/12/19 673 678 637 665 445,000
2011/12/16 681 694 657 689 604,900
2011/12/15 725 725 665 680 993,200
2011/12/14 755 768 731 736 722,600
2011/12/13 767 813 751 774 1,240,300
2011/12/12 806 820 765 775 1,126,900
2011/12/09 790 834 783 798 1,575,900
2011/12/08 792 834 755 803 2,912,400
2011/12/07 661 770 661 770 2,720,300
2011/12/06 703 724 670 670 1,225,600
2011/12/05 685 755 675 725 3,583,200
2011/12/02 595 655 582 655 1,192,200
2011/12/01 553 564 537 555 356,900
2011/11/30 554 555 527 533 183,700
2011/11/29 565 567 536 555 206,100
2011/11/28 562 580 544 558 272,100
2011/11/25 546 573 540 554 382,100
2011/11/24 521 555 505 550 486,600
2011/11/22 496 526 495 526 341,300
2011/11/21 524 534 493 496 228,400
2011/11/18 509 515 501 514 180,700
2011/11/17 489 523 489 515 356,600
2011/11/16 504 524 496 497 263,200
2011/11/15 529 536 511 511 352,000
2011/11/14 520 559 519 552 372,100
2011/11/11 512 543 486 508 457,000
2011/11/10 525 532 506 512 394,100
2011/11/09 550 580 546 557 300,800
2011/11/08 615 617 560 560 467,700
2011/11/07 614 633 611 623 132,100
2011/11/04 639 643 621 622 167,300
2011/11/02 630 637 611 629 371,900
2011/11/01 666 674 650 654 404,600
2011/10/31 675 695 666 680 214,600
2011/10/28 713 730 676 678 422,100
2011/10/27 691 702 681 699 229,800
2011/10/26 685 705 673 692 306,400
2011/10/25 677 715 669 698 384,700
2011/10/24 683 687 658 667 282,500
2011/10/21 660 680 659 675 173,300
2011/10/20 687 696 661 668 292,800
2011/10/19 727 732 681 702 292,900
2011/10/18 731 748 715 715 361,900
2011/10/17 747 780 745 761 499,500
2011/10/14 728 765 715 728 491,300
2011/10/13 726 765 716 742 905,200
2011/10/12 693 715 665 711 460,200
2011/10/11 718 728 678 689 548,600
2011/10/07 673 713 672 700 421,600
2011/10/06 670 688 661 669 281,900
2011/10/05 681 697 645 671 396,700
2011/10/04 666 695 652 684 332,800
2011/10/03 688 722 672 681 363,100
2011/09/30 739 745 688 688 642,800
2011/09/29 667 772 664 761 716,200
2011/09/28 681 697 657 687 274,300
2011/09/27 686 691 656 680 324,300
2011/09/26 709 718 650 656 561,800
2011/09/22 750 768 724 724 324,400
2011/09/21 760 786 748 779 246,900
2011/09/20 791 808 763 766 447,200
2011/09/16 764 824 735 821 618,300
2011/09/15 774 784 729 749 526,400
2011/09/14 826 842 740 744 698,000
2011/09/13 839 848 812 837 228,900
2011/09/12 828 852 805 824 472,400
2011/09/09 934 934 857 857 519,500
2011/09/08 967 995 920 931 300,800
2011/09/07 931 957 915 954 406,100
2011/09/06 950 960 886 894 607,400
2011/09/05 1,038 1,060 976 978 415,300
2011/09/02 1,100 1,100 1,040 1,060 417,800
2011/09/01 1,157 1,169 1,080 1,091 500,000
2011/08/31 1,186 1,210 1,151 1,169 400,200
2011/08/30 1,124 1,227 1,120 1,216 744,000
2011/08/29 1,070 1,126 1,063 1,108 405,800
2011/08/26 973 1,012 970 1,003 251,300
2011/08/25 960 992 957 978 144,000
2011/08/24 980 1,006 952 956 245,800
2011/08/23 971 978 932 951 217,700
2011/08/22 950 1,020 950 958 264,600
2011/08/19 971 1,000 947 947 306,500
2011/08/18 1,053 1,053 991 1,011 234,300
2011/08/17 1,070 1,080 1,031 1,045 288,400
2011/08/16 1,061 1,089 1,056 1,080 405,600
2011/08/15 999 1,054 999 1,021 304,300
2011/08/12 961 1,032 958 976 363,000
2011/08/11 900 970 890 948 284,000
2011/08/10 974 992 927 930 369,800
2011/08/09 890 968 860 959 519,900
2011/08/08 970 998 935 940 392,900
2011/08/05 966 1,009 955 1,009 442,200
2011/08/04 1,080 1,119 1,050 1,056 388,400
2011/08/03 1,045 1,090 1,034 1,050 463,100
2011/08/02 1,170 1,171 1,080 1,099 478,600
2011/08/01 1,196 1,225 1,159 1,170 499,500
2011/07/29 1,163 1,180 1,013 1,166 1,442,900
2011/07/28 1,350 1,353 1,311 1,313 239,000
2011/07/27 1,420 1,421 1,376 1,378 187,100
2011/07/26 1,426 1,430 1,415 1,421 127,600
2011/07/25 1,428 1,435 1,418 1,425 142,300
2011/07/22 1,425 1,442 1,420 1,427 157,900
2011/07/21 1,444 1,445 1,412 1,425 282,100
2011/07/20 1,455 1,464 1,430 1,462 244,200
2011/07/19 1,491 1,494 1,425 1,425 417,800
2011/07/15 1,530 1,530 1,491 1,509 480,500
2011/07/14 1,600 1,609 1,554 1,554 218,000
2011/07/13 1,575 1,600 1,545 1,599 336,200
2011/07/12 1,615 1,632 1,600 1,600 231,000
2011/07/11 1,609 1,659 1,604 1,633 319,200
2011/07/08 1,645 1,653 1,605 1,608 288,600
2011/07/07 1,615 1,650 1,615 1,633 266,800
2011/07/06 1,613 1,629 1,608 1,610 99,100
2011/07/05 1,607 1,620 1,601 1,612 127,100
2011/07/04 1,628 1,634 1,604 1,607 191,900
2011/07/01 1,640 1,651 1,608 1,612 162,100
2011/06/30 1,629 1,639 1,622 1,631 83,800
2011/06/29 1,625 1,640 1,601 1,639 215,500
2011/06/28 1,631 1,641 1,601 1,601 132,800
2011/06/27 1,620 1,664 1,620 1,637 140,700
2011/06/24 1,617 1,640 1,592 1,616 198,100
2011/06/23 1,650 1,650 1,603 1,603 210,000
2011/06/22 1,665 1,678 1,641 1,649 143,100
2011/06/21 1,655 1,695 1,617 1,650 286,800
2011/06/20 1,728 1,729 1,651 1,660 214,400
2011/06/17 1,735 1,768 1,686 1,733 256,700
2011/06/16 1,700 1,775 1,698 1,711 431,900
2011/06/15 1,774 1,774 1,701 1,706 468,600
2011/06/14 1,810 1,815 1,758 1,760 382,300
2011/06/13 1,762 1,832 1,758 1,824 380,800
2011/06/10 1,796 1,825 1,770 1,797 318,700
2011/06/09 1,838 1,838 1,780 1,800 318,200
2011/06/08 1,770 1,859 1,764 1,838 664,600
2011/06/07 1,719 1,801 1,696 1,795 578,600
2011/06/06 1,765 1,785 1,699 1,699 439,900
2011/06/03 1,842 1,875 1,759 1,767 545,700
2011/06/02 1,821 1,869 1,791 1,864 531,700
2011/06/01 1,867 1,904 1,863 1,885 496,700
2011/05/31 1,887 1,934 1,857 1,889 760,000
2011/05/30 1,830 1,917 1,791 1,911 1,037,600
2011/05/27 1,750 1,818 1,725 1,817 973,200
2011/05/26 1,720 1,750 1,690 1,748 519,900
2011/05/25 1,710 1,730 1,680 1,685 490,700
2011/05/24 1,643 1,700 1,602 1,700 346,600
2011/05/23 1,667 1,714 1,626 1,641 997,800
2011/05/20 1,603 1,616 1,580 1,587 101,300
2011/05/19 1,640 1,648 1,602 1,617 121,600
2011/05/18 1,680 1,680 1,620 1,650 172,700
2011/05/17 1,560 1,605 1,557 1,605 97,300
2011/05/16 1,598 1,612 1,557 1,563 125,100
2011/05/13 1,638 1,650 1,574 1,590 215,800
2011/05/12 1,670 1,736 1,641 1,652 366,000
2011/05/11 1,751 1,758 1,660 1,671 545,800
2011/05/10 1,580 1,719 1,580 1,712 639,400
2011/05/09 1,569 1,584 1,554 1,570 136,700
2011/05/06 1,548 1,558 1,528 1,553 143,000
2011/05/02 1,600 1,615 1,569 1,573 292,100
2011/04/28 1,558 1,580 1,540 1,577 124,400
2011/04/27 1,560 1,575 1,540 1,541 76,200
2011/04/26 1,555 1,588 1,542 1,553 123,700
2011/04/25 1,541 1,594 1,535 1,545 216,700
2011/04/22 1,515 1,569 1,501 1,555 274,900
2011/04/21 1,570 1,576 1,507 1,510 240,200
2011/04/20 1,560 1,596 1,545 1,559 157,600
2011/04/19 1,572 1,580 1,541 1,546 258,800
2011/04/18 1,634 1,634 1,592 1,595 144,600
2011/04/15 1,649 1,649 1,607 1,619 157,000
2011/04/14 1,615 1,655 1,596 1,641 338,300
2011/04/13 1,620 1,641 1,586 1,607 428,800
2011/04/12 1,668 1,691 1,625 1,643 418,300
2011/04/11 1,675 1,710 1,655 1,682 361,200
2011/04/08 1,640 1,721 1,616 1,700 845,900
2011/04/07 1,625 1,636 1,602 1,633 378,900
2011/04/06 1,633 1,665 1,601 1,603 358,200
2011/04/05 1,613 1,680 1,570 1,638 1,033,800
2011/04/04 1,663 1,681 1,603 1,612 1,161,100
2011/04/01 1,658 1,775 1,658 1,721 2,993,700
2011/03/31 2,095 2,210 2,020 2,158 776,500
2011/03/30 2,065 2,295 1,986 2,121 1,686,200
2011/03/29 1,810 2,068 1,800 2,053 1,133,400
2011/03/28 1,780 1,816 1,757 1,786 179,700
2011/03/25 1,841 1,842 1,764 1,790 199,500
2011/03/24 1,810 1,824 1,711 1,818 297,000
2011/03/23 1,820 1,844 1,765 1,800 488,500
2011/03/22 1,830 1,848 1,791 1,820 547,800
2011/03/18 1,630 1,779 1,610 1,770 486,600
2011/03/17 1,400 1,610 1,396 1,610 329,500
2011/03/16 1,560 1,561 1,414 1,434 289,100
2011/03/15 1,340 1,479 1,070 1,310 345,000
2011/03/14 1,221 1,400 1,200 1,350 278,400
2011/03/11 1,554 1,554 1,530 1,531 99,000
2011/03/10 1,602 1,617 1,570 1,585 54,300
2011/03/09 1,610 1,630 1,609 1,614 30,200
2011/03/08 1,611 1,613 1,590 1,599 53,800
2011/03/07 1,613 1,626 1,606 1,610 37,500
2011/03/04 1,618 1,632 1,605 1,605 81,200
2011/03/03 1,604 1,622 1,602 1,617 40,600
2011/03/02 1,622 1,626 1,608 1,609 50,900
2011/03/01 1,638 1,640 1,617 1,630 67,000
2011/02/28 1,638 1,640 1,620 1,631 42,600
2011/02/25 1,600 1,615 1,593 1,614 46,000
2011/02/24 1,618 1,619 1,602 1,602 49,300
2011/02/23 1,620 1,642 1,616 1,622 65,600
2011/02/22 1,685 1,685 1,635 1,647 69,300
2011/02/21 1,624 1,678 1,624 1,674 141,900
2011/02/18 1,611 1,628 1,611 1,620 40,200
2011/02/17 1,634 1,634 1,610 1,613 71,700
2011/02/16 1,636 1,636 1,624 1,630 34,800
2011/02/15 1,635 1,640 1,620 1,620 60,100
2011/02/14 1,633 1,645 1,605 1,625 118,300
2011/02/10 1,630 1,655 1,621 1,632 75,400
2011/02/09 1,689 1,690 1,610 1,615 104,900
2011/02/08 1,700 1,700 1,670 1,684 69,000
2011/02/07 1,674 1,693 1,665 1,693 92,400
2011/02/04 1,660 1,663 1,646 1,663 49,300
2011/02/03 1,665 1,665 1,642 1,649 70,400
2011/02/02 1,645 1,663 1,641 1,653 119,200
2011/02/01 1,616 1,649 1,616 1,641 91,000
2011/01/31 1,621 1,637 1,605 1,609 129,400
2011/01/28 1,644 1,658 1,627 1,649 145,300
2011/01/27 1,620 1,637 1,605 1,635 92,500
2011/01/26 1,643 1,643 1,610 1,610 85,700
2011/01/25 1,626 1,643 1,596 1,613 189,300
2011/01/24 1,622 1,622 1,557 1,562 227,800
2011/01/21 1,656 1,683 1,618 1,629 147,500
2011/01/20 1,700 1,715 1,642 1,655 205,900
2011/01/19 1,710 1,780 1,696 1,699 212,700
2011/01/18 1,763 1,765 1,714 1,719 118,200
2011/01/17 1,808 1,812 1,756 1,763 100,500
2011/01/14 1,815 1,840 1,765 1,787 160,400
2011/01/13 1,774 1,842 1,772 1,833 415,300
2011/01/12 1,681 1,763 1,680 1,752 343,700
2011/01/11 1,690 1,698 1,675 1,681 144,300
2011/01/07 1,660 1,675 1,654 1,665 70,100
2011/01/06 1,680 1,683 1,662 1,662 92,000
2011/01/05 1,682 1,690 1,677 1,678 67,600
2011/01/04 1,704 1,707 1,680 1,682 88,200

このページの先頭へ