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
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

このページの先頭へ