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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,004 | 1,025 | 996 | 999 | 1,182,800 |
| 2024/07/25 | 1,010 | 1,025 | 981 | 996 | 2,016,900 |
| 2024/07/24 | 1,094 | 1,109 | 1,034 | 1,042 | 2,730,000 |
| 2024/07/23 | 1,120 | 1,168 | 1,104 | 1,104 | 4,079,600 |
| 2024/07/22 | 1,083 | 1,110 | 1,055 | 1,099 | 2,300,300 |
| 2024/07/19 | 1,102 | 1,118 | 1,063 | 1,075 | 1,964,900 |
| 2024/07/18 | 1,110 | 1,133 | 1,077 | 1,102 | 2,282,800 |
| 2024/07/17 | 1,193 | 1,212 | 1,107 | 1,108 | 3,922,900 |
| 2024/07/16 | 1,228 | 1,228 | 1,170 | 1,182 | 2,953,000 |
| 2024/07/12 | 1,336 | 1,353 | 1,222 | 1,236 | 8,034,300 |
| 2024/07/11 | 1,379 | 1,469 | 1,342 | 1,362 | 17,165,200 |
| 2024/07/10 | 1,160 | 1,497 | 1,155 | 1,350 | 40,677,100 |
| 2024/07/09 | 1,209 | 1,241 | 1,180 | 1,197 | 4,433,100 |
| 2024/07/08 | 1,220 | 1,220 | 1,175 | 1,191 | 1,841,700 |
| 2024/07/05 | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 |
| 2024/07/04 | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 |
| 2024/07/03 | 1,178 | 1,240 | 1,160 | 1,237 | 3,683,100 |
| 2024/07/02 | 1,154 | 1,186 | 1,144 | 1,176 | 2,576,800 |
| 2024/07/01 | 1,170 | 1,187 | 1,126 | 1,143 | 5,285,000 |
| 2024/06/28 | 1,244 | 1,253 | 1,209 | 1,212 | 3,949,500 |
| 2024/06/27 | 1,265 | 1,303 | 1,236 | 1,242 | 6,314,200 |
| 2024/06/26 | 1,240 | 1,279 | 1,213 | 1,263 | 7,548,600 |
| 2024/06/25 | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 |
| 2024/06/24 | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 |
| 2024/06/21 | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 |
| 2024/06/20 | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 |
| 2024/06/19 | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 |
| 2024/06/18 | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 |
| 2024/06/17 | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 |
| 2024/06/14 | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 |
| 2024/06/13 | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 |
| 2024/06/12 | 1,267 | 1,331 | 1,231 | 1,306 | 10,051,200 |
| 2024/06/11 | 1,249 | 1,269 | 1,212 | 1,240 | 6,800,700 |
| 2024/06/10 | 1,177 | 1,274 | 1,175 | 1,230 | 8,520,100 |
| 2024/06/07 | 1,068 | 1,172 | 1,065 | 1,166 | 5,041,000 |
| 2024/06/06 | 1,120 | 1,151 | 1,055 | 1,079 | 3,633,500 |
| 2024/06/05 | 1,120 | 1,138 | 1,073 | 1,099 | 3,577,100 |
| 2024/06/04 | 1,130 | 1,157 | 1,086 | 1,119 | 3,780,400 |
| 2024/06/03 | 1,175 | 1,181 | 1,114 | 1,153 | 5,668,000 |
| 2024/05/31 | 1,090 | 1,198 | 1,044 | 1,184 | 8,078,000 |
| 2024/05/30 | 975 | 1,078 | 966 | 1,060 | 5,188,200 |
| 2024/05/29 | 1,025 | 1,030 | 987 | 994 | 3,298,100 |
| 2024/05/28 | 990 | 1,048 | 981 | 1,042 | 5,768,900 |
| 2024/05/27 | 884 | 964 | 880 | 964 | 3,848,800 |
| 2024/05/24 | 910 | 913 | 867 | 869 | 2,717,500 |
| 2024/05/23 | 950 | 983 | 917 | 920 | 3,179,200 |
| 2024/05/22 | 975 | 975 | 912 | 914 | 3,320,600 |
| 2024/05/21 | 920 | 988 | 920 | 957 | 3,461,800 |
| 2024/05/20 | 905 | 910 | 881 | 888 | 1,104,100 |
| 2024/05/17 | 928 | 952 | 900 | 912 | 2,158,600 |
| 2024/05/16 | 876 | 918 | 870 | 917 | 1,434,900 |
| 2024/05/15 | 895 | 899 | 862 | 862 | 671,900 |
| 2024/05/14 | 865 | 894 | 863 | 889 | 792,000 |
| 2024/05/13 | 857 | 870 | 846 | 863 | 872,700 |
| 2024/05/10 | 901 | 919 | 849 | 868 | 1,387,900 |
| 2024/05/09 | 905 | 923 | 884 | 894 | 1,877,800 |
| 2024/05/08 | 887 | 916 | 880 | 907 | 1,264,800 |
| 2024/05/07 | 860 | 889 | 860 | 877 | 969,000 |
| 2024/05/02 | 863 | 879 | 843 | 845 | 1,059,800 |
| 2024/05/01 | 866 | 880 | 850 | 871 | 989,600 |
| 2024/04/30 | 878 | 897 | 858 | 866 | 1,521,200 |
| 2024/04/26 | 880 | 888 | 849 | 865 | 1,819,800 |
| 2024/04/25 | 918 | 925 | 875 | 878 | 1,719,700 |
| 2024/04/24 | 925 | 941 | 906 | 922 | 1,886,000 |
| 2024/04/23 | 950 | 962 | 905 | 910 | 1,835,500 |
| 2024/04/22 | 989 | 989 | 913 | 935 | 2,635,900 |
| 2024/04/19 | 998 | 1,007 | 948 | 966 | 2,928,800 |
| 2024/04/18 | 1,009 | 1,025 | 975 | 1,006 | 2,775,600 |
| 2024/04/17 | 1,033 | 1,054 | 976 | 1,021 | 3,974,600 |
| 2024/04/16 | 1,055 | 1,076 | 1,023 | 1,033 | 3,591,000 |
| 2024/04/15 | 1,011 | 1,083 | 1,007 | 1,067 | 7,639,300 |
| 2024/04/12 | 978 | 1,050 | 951 | 1,022 | 12,713,600 |
| 2024/04/11 | 862 | 982 | 854 | 982 | 7,702,200 |
| 2024/04/10 | 803 | 837 | 792 | 832 | 1,323,000 |
| 2024/04/09 | 791 | 808 | 782 | 803 | 728,700 |
| 2024/04/08 | 760 | 777 | 748 | 777 | 530,700 |
| 2024/04/05 | 737 | 759 | 732 | 751 | 606,900 |
| 2024/04/04 | 772 | 772 | 747 | 751 | 462,400 |
| 2024/04/03 | 760 | 779 | 752 | 761 | 484,200 |
| 2024/04/02 | 786 | 795 | 770 | 773 | 408,600 |
| 2024/04/01 | 815 | 815 | 783 | 787 | 518,600 |
| 2024/03/29 | 818 | 832 | 804 | 811 | 550,200 |
| 2024/03/28 | 825 | 832 | 810 | 811 | 809,800 |
| 2024/03/27 | 784 | 835 | 775 | 820 | 1,077,200 |
| 2024/03/26 | 768 | 784 | 768 | 784 | 317,400 |
| 2024/03/25 | 793 | 796 | 766 | 769 | 715,200 |
| 2024/03/22 | 810 | 814 | 790 | 796 | 693,600 |
| 2024/03/21 | 796 | 829 | 776 | 815 | 1,166,300 |
| 2024/03/19 | 774 | 783 | 765 | 782 | 674,300 |
| 2024/03/18 | 790 | 805 | 771 | 774 | 1,412,800 |
| 2024/03/15 | 740 | 793 | 730 | 793 | 2,041,100 |
| 2024/03/14 | 716 | 737 | 710 | 737 | 576,100 |
| 2024/03/13 | 754 | 760 | 716 | 721 | 932,900 |
| 2024/03/12 | 708 | 745 | 702 | 745 | 909,600 |
| 2024/03/11 | 723 | 735 | 703 | 715 | 1,407,800 |
| 2024/03/08 | 707 | 757 | 706 | 738 | 3,341,900 |
| 2024/03/07 | 699 | 700 | 675 | 677 | 427,500 |
| 2024/03/06 | 681 | 698 | 670 | 697 | 444,200 |
| 2024/03/05 | 666 | 682 | 663 | 675 | 342,900 |
| 2024/03/04 | 684 | 690 | 669 | 670 | 431,900 |
| 2024/03/01 | 682 | 697 | 668 | 677 | 469,000 |
| 2024/02/29 | 669 | 684 | 666 | 677 | 348,700 |
| 2024/02/28 | 685 | 694 | 675 | 675 | 441,800 |
| 2024/02/27 | 679 | 689 | 672 | 689 | 287,900 |
| 2024/02/26 | 648 | 682 | 644 | 677 | 715,300 |
| 2024/02/22 | 660 | 669 | 644 | 648 | 354,700 |
| 2024/02/21 | 666 | 667 | 651 | 654 | 368,800 |
| 2024/02/20 | 683 | 687 | 669 | 671 | 385,800 |
| 2024/02/19 | 674 | 685 | 670 | 678 | 401,900 |
| 2024/02/16 | 660 | 678 | 658 | 673 | 531,100 |
| 2024/02/15 | 681 | 682 | 654 | 655 | 565,900 |
| 2024/02/14 | 676 | 687 | 669 | 676 | 510,300 |
| 2024/02/13 | 670 | 683 | 669 | 683 | 742,100 |
| 2024/02/09 | 663 | 665 | 649 | 655 | 463,700 |
| 2024/02/08 | 638 | 660 | 636 | 655 | 583,000 |
| 2024/02/07 | 632 | 639 | 630 | 633 | 205,900 |
| 2024/02/06 | 640 | 640 | 629 | 636 | 180,500 |
| 2024/02/05 | 628 | 640 | 620 | 636 | 402,800 |
| 2024/02/02 | 627 | 634 | 624 | 624 | 403,300 |
| 2024/02/01 | 643 | 647 | 622 | 623 | 727,600 |
| 2024/01/31 | 666 | 668 | 646 | 649 | 466,100 |
| 2024/01/30 | 669 | 675 | 660 | 666 | 611,800 |
| 2024/01/29 | 654 | 670 | 652 | 669 | 524,500 |
| 2024/01/26 | 651 | 655 | 644 | 652 | 508,300 |
| 2024/01/25 | 651 | 652 | 635 | 652 | 600,100 |
| 2024/01/24 | 660 | 665 | 645 | 651 | 566,600 |
| 2024/01/23 | 674 | 679 | 656 | 661 | 935,600 |
| 2024/01/22 | 640 | 668 | 636 | 664 | 775,000 |
| 2024/01/19 | 650 | 658 | 635 | 638 | 586,000 |
| 2024/01/18 | 650 | 656 | 642 | 646 | 657,100 |
| 2024/01/17 | 666 | 677 | 652 | 655 | 726,500 |
| 2024/01/16 | 692 | 711 | 665 | 666 | 1,337,400 |
| 2024/01/15 | 689 | 691 | 668 | 675 | 1,205,200 |
| 2024/01/12 | 726 | 740 | 686 | 701 | 1,667,200 |
| 2024/01/11 | 722 | 723 | 702 | 711 | 1,011,800 |
| 2024/01/10 | 718 | 730 | 712 | 717 | 828,700 |
| 2024/01/09 | 725 | 729 | 708 | 717 | 609,500 |
| 2024/01/05 | 741 | 741 | 711 | 712 | 871,500 |
| 2024/01/04 | 735 | 747 | 726 | 743 | 583,800 |
| 2023/12/29 | 755 | 759 | 741 | 748 | 528,700 |
| 2023/12/28 | 760 | 763 | 741 | 755 | 530,100 |
| 2023/12/27 | 754 | 767 | 751 | 760 | 532,500 |
| 2023/12/26 | 769 | 776 | 755 | 755 | 331,400 |
| 2023/12/25 | 766 | 770 | 755 | 764 | 337,100 |
| 2023/12/22 | 777 | 782 | 755 | 757 | 538,100 |
| 2023/12/21 | 778 | 785 | 765 | 779 | 541,800 |
| 2023/12/20 | 808 | 810 | 792 | 793 | 456,400 |
| 2023/12/19 | 777 | 789 | 766 | 789 | 423,300 |
| 2023/12/18 | 784 | 792 | 764 | 776 | 503,300 |
| 2023/12/15 | 755 | 781 | 748 | 775 | 743,900 |
| 2023/12/14 | 757 | 761 | 737 | 745 | 739,300 |
| 2023/12/13 | 763 | 769 | 744 | 754 | 639,600 |
| 2023/12/12 | 783 | 790 | 754 | 756 | 706,600 |
| 2023/12/11 | 801 | 807 | 776 | 779 | 563,200 |
| 2023/12/08 | 803 | 813 | 778 | 783 | 1,033,700 |
| 2023/12/07 | 853 | 854 | 810 | 818 | 1,259,500 |
| 2023/12/06 | 835 | 860 | 831 | 858 | 819,900 |
| 2023/12/05 | 858 | 864 | 831 | 831 | 890,100 |
| 2023/12/04 | 833 | 869 | 831 | 864 | 1,632,200 |
| 2023/12/01 | 836 | 841 | 801 | 815 | 1,175,000 |
| 2023/11/30 | 834 | 846 | 820 | 833 | 516,000 |
| 2023/11/29 | 849 | 869 | 833 | 838 | 821,500 |
| 2023/11/28 | 841 | 847 | 817 | 844 | 731,800 |
| 2023/11/27 | 838 | 861 | 831 | 841 | 1,742,900 |
| 2023/11/24 | 793 | 819 | 791 | 810 | 694,800 |
| 2023/11/22 | 786 | 811 | 778 | 786 | 543,000 |
| 2023/11/21 | 788 | 790 | 771 | 790 | 321,900 |
| 2023/11/20 | 778 | 790 | 774 | 778 | 370,900 |
| 2023/11/17 | 796 | 803 | 777 | 778 | 562,900 |
| 2023/11/16 | 813 | 820 | 796 | 797 | 795,400 |
| 2023/11/15 | 791 | 822 | 784 | 817 | 1,383,500 |
| 2023/11/14 | 743 | 771 | 739 | 767 | 512,700 |
| 2023/11/13 | 758 | 760 | 740 | 746 | 541,900 |
| 2023/11/10 | 768 | 769 | 734 | 744 | 788,700 |
| 2023/11/09 | 765 | 777 | 750 | 774 | 695,600 |
| 2023/11/08 | 793 | 811 | 764 | 771 | 1,248,300 |
| 2023/11/07 | 770 | 807 | 766 | 789 | 1,396,200 |
| 2023/11/06 | 747 | 778 | 744 | 772 | 1,368,700 |
| 2023/11/02 | 721 | 743 | 713 | 721 | 1,165,300 |
| 2023/11/01 | 711 | 718 | 700 | 710 | 629,500 |
| 2023/10/31 | 703 | 708 | 682 | 700 | 921,200 |
| 2023/10/30 | 716 | 732 | 712 | 716 | 763,000 |
| 2023/10/27 | 698 | 725 | 687 | 724 | 949,500 |
| 2023/10/26 | 681 | 705 | 681 | 688 | 1,310,100 |
| 2023/10/25 | 728 | 731 | 691 | 691 | 1,506,800 |
| 2023/10/24 | 731 | 744 | 711 | 722 | 2,100,100 |
| 2023/10/23 | 763 | 774 | 701 | 715 | 2,464,900 |
| 2023/10/20 | 771 | 788 | 740 | 778 | 2,467,600 |
| 2023/10/19 | 820 | 824 | 782 | 801 | 2,191,800 |
| 2023/10/18 | 797 | 833 | 785 | 832 | 3,199,100 |
| 2023/10/17 | 776 | 825 | 761 | 782 | 3,154,800 |
| 2023/10/16 | 765 | 793 | 757 | 768 | 3,656,500 |
| 2023/10/13 | 720 | 788 | 709 | 770 | 9,268,600 |
| 2023/10/12 | 721 | 721 | 721 | 721 | 207,900 |
| 2023/10/11 | 645 | 646 | 620 | 621 | 828,500 |
| 2023/10/10 | 653 | 653 | 638 | 643 | 376,100 |
| 2023/10/06 | 620 | 647 | 614 | 643 | 420,600 |
| 2023/10/05 | 628 | 634 | 617 | 620 | 456,200 |
| 2023/10/04 | 631 | 640 | 611 | 621 | 639,800 |
| 2023/10/03 | 635 | 645 | 627 | 645 | 447,900 |