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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,675 | 1,695 | 1,666 | 1,686 | 90,900 |
| 2010/12/29 | 1,641 | 1,675 | 1,641 | 1,672 | 112,400 |
| 2010/12/28 | 1,620 | 1,644 | 1,615 | 1,641 | 93,300 |
| 2010/12/27 | 1,641 | 1,648 | 1,614 | 1,632 | 84,500 |
| 2010/12/24 | 1,640 | 1,649 | 1,638 | 1,642 | 77,600 |
| 2010/12/22 | 1,642 | 1,659 | 1,637 | 1,641 | 149,100 |
| 2010/12/21 | 1,669 | 1,670 | 1,627 | 1,641 | 158,800 |
| 2010/12/20 | 1,709 | 1,730 | 1,650 | 1,669 | 222,700 |
| 2010/12/17 | 1,730 | 1,740 | 1,718 | 1,726 | 121,600 |
| 2010/12/16 | 1,740 | 1,749 | 1,718 | 1,730 | 45,100 |
| 2010/12/15 | 1,748 | 1,750 | 1,711 | 1,740 | 109,700 |
| 2010/12/14 | 1,724 | 1,739 | 1,717 | 1,723 | 82,200 |
| 2010/12/13 | 1,659 | 1,715 | 1,659 | 1,714 | 98,900 |
| 2010/12/10 | 1,735 | 1,735 | 1,646 | 1,652 | 290,300 |
| 2010/12/09 | 1,765 | 1,770 | 1,721 | 1,740 | 135,900 |
| 2010/12/08 | 1,770 | 1,783 | 1,761 | 1,770 | 68,200 |
| 2010/12/07 | 1,813 | 1,813 | 1,763 | 1,770 | 48,600 |
| 2010/12/06 | 1,759 | 1,815 | 1,755 | 1,794 | 97,600 |
| 2010/12/03 | 1,753 | 1,771 | 1,753 | 1,762 | 47,500 |
| 2010/12/02 | 1,764 | 1,777 | 1,760 | 1,768 | 58,100 |
| 2010/12/01 | 1,755 | 1,758 | 1,750 | 1,755 | 40,100 |
| 2010/11/30 | 1,785 | 1,785 | 1,753 | 1,755 | 57,700 |
| 2010/11/29 | 1,819 | 1,819 | 1,786 | 1,787 | 35,500 |
| 2010/11/26 | 1,820 | 1,838 | 1,813 | 1,815 | 37,700 |
| 2010/11/25 | 1,839 | 1,840 | 1,808 | 1,824 | 65,400 |
| 2010/11/24 | 1,755 | 1,831 | 1,755 | 1,831 | 91,500 |
| 2010/11/22 | 1,771 | 1,792 | 1,753 | 1,792 | 128,600 |
| 2010/11/19 | 1,798 | 1,798 | 1,771 | 1,774 | 56,300 |
| 2010/11/18 | 1,765 | 1,778 | 1,757 | 1,771 | 48,000 |
| 2010/11/17 | 1,752 | 1,771 | 1,752 | 1,766 | 34,300 |
| 2010/11/16 | 1,800 | 1,803 | 1,770 | 1,783 | 38,600 |
| 2010/11/15 | 1,748 | 1,800 | 1,748 | 1,790 | 56,400 |
| 2010/11/12 | 1,809 | 1,813 | 1,750 | 1,753 | 112,200 |
| 2010/11/11 | 1,836 | 1,848 | 1,802 | 1,809 | 118,600 |
| 2010/11/10 | 1,820 | 1,835 | 1,813 | 1,829 | 53,300 |
| 2010/11/09 | 1,825 | 1,825 | 1,806 | 1,820 | 33,100 |
| 2010/11/08 | 1,840 | 1,841 | 1,814 | 1,821 | 58,500 |
| 2010/11/05 | 1,819 | 1,848 | 1,819 | 1,835 | 71,200 |
| 2010/11/04 | 1,822 | 1,830 | 1,801 | 1,814 | 76,900 |
| 2010/11/02 | 1,850 | 1,850 | 1,805 | 1,820 | 53,900 |
| 2010/11/01 | 1,880 | 1,894 | 1,858 | 1,870 | 80,800 |
| 2010/10/29 | 1,821 | 1,880 | 1,821 | 1,860 | 99,000 |
| 2010/10/28 | 1,865 | 1,865 | 1,805 | 1,805 | 125,900 |
| 2010/10/27 | 1,915 | 1,920 | 1,868 | 1,871 | 139,500 |
| 2010/10/26 | 1,918 | 1,930 | 1,886 | 1,923 | 154,300 |
| 2010/10/25 | 1,865 | 1,915 | 1,864 | 1,899 | 187,800 |
| 2010/10/22 | 1,794 | 1,855 | 1,794 | 1,845 | 117,500 |
| 2010/10/21 | 1,795 | 1,855 | 1,795 | 1,809 | 99,600 |
| 2010/10/20 | 1,750 | 1,820 | 1,750 | 1,809 | 251,600 |
| 2010/10/19 | 1,736 | 1,765 | 1,736 | 1,747 | 69,500 |
| 2010/10/18 | 1,780 | 1,784 | 1,733 | 1,748 | 98,400 |
| 2010/10/15 | 1,762 | 1,805 | 1,760 | 1,769 | 173,000 |
| 2010/10/14 | 1,768 | 1,813 | 1,742 | 1,772 | 147,700 |
| 2010/10/13 | 1,740 | 1,755 | 1,703 | 1,738 | 134,200 |
| 2010/10/12 | 1,750 | 1,820 | 1,749 | 1,752 | 253,200 |
| 2010/10/08 | 1,767 | 1,767 | 1,730 | 1,741 | 50,600 |
| 2010/10/07 | 1,729 | 1,770 | 1,712 | 1,769 | 68,800 |
| 2010/10/06 | 1,688 | 1,753 | 1,688 | 1,709 | 90,100 |
| 2010/10/05 | 1,682 | 1,735 | 1,671 | 1,687 | 78,200 |
| 2010/10/04 | 1,773 | 1,788 | 1,702 | 1,704 | 108,700 |
| 2010/10/01 | 1,715 | 1,775 | 1,715 | 1,769 | 208,500 |
| 2010/09/30 | 1,631 | 1,719 | 1,631 | 1,700 | 152,100 |
| 2010/09/29 | 1,700 | 1,720 | 1,695 | 1,696 | 64,300 |
| 2010/09/28 | 1,688 | 1,705 | 1,675 | 1,701 | 74,100 |
| 2010/09/27 | 1,644 | 1,679 | 1,640 | 1,675 | 52,800 |
| 2010/09/24 | 1,655 | 1,662 | 1,622 | 1,630 | 29,400 |
| 2010/09/22 | 1,661 | 1,704 | 1,661 | 1,670 | 57,900 |
| 2010/09/21 | 1,650 | 1,707 | 1,631 | 1,689 | 78,700 |
| 2010/09/17 | 1,615 | 1,639 | 1,600 | 1,636 | 29,800 |
| 2010/09/16 | 1,650 | 1,653 | 1,605 | 1,623 | 22,100 |
| 2010/09/15 | 1,590 | 1,660 | 1,586 | 1,634 | 44,700 |
| 2010/09/14 | 1,648 | 1,650 | 1,609 | 1,619 | 34,300 |
| 2010/09/13 | 1,700 | 1,707 | 1,650 | 1,656 | 65,900 |
| 2010/09/10 | 1,640 | 1,682 | 1,640 | 1,677 | 85,800 |
| 2010/09/09 | 1,576 | 1,634 | 1,572 | 1,620 | 49,100 |
| 2010/09/08 | 1,550 | 1,592 | 1,521 | 1,581 | 68,400 |
| 2010/09/07 | 1,596 | 1,597 | 1,555 | 1,559 | 54,700 |
| 2010/09/06 | 1,634 | 1,638 | 1,579 | 1,585 | 118,700 |
| 2010/09/03 | 1,544 | 1,570 | 1,533 | 1,554 | 56,900 |
| 2010/09/02 | 1,619 | 1,621 | 1,545 | 1,556 | 81,900 |
| 2010/09/01 | 1,650 | 1,661 | 1,610 | 1,610 | 114,400 |
| 2010/08/31 | 1,700 | 1,720 | 1,671 | 1,671 | 48,800 |
| 2010/08/30 | 1,736 | 1,755 | 1,671 | 1,719 | 114,100 |
| 2010/08/27 | 1,705 | 1,740 | 1,701 | 1,735 | 91,500 |
| 2010/08/26 | 1,680 | 1,745 | 1,678 | 1,740 | 180,900 |
| 2010/08/25 | 1,588 | 1,661 | 1,582 | 1,630 | 117,900 |
| 2010/08/24 | 1,550 | 1,631 | 1,540 | 1,590 | 122,100 |
| 2010/08/23 | 1,564 | 1,566 | 1,527 | 1,541 | 34,400 |
| 2010/08/20 | 1,560 | 1,590 | 1,553 | 1,585 | 73,900 |
| 2010/08/19 | 1,521 | 1,619 | 1,521 | 1,604 | 54,700 |
| 2010/08/18 | 1,497 | 1,525 | 1,489 | 1,525 | 34,500 |
| 2010/08/17 | 1,481 | 1,517 | 1,475 | 1,491 | 16,800 |
| 2010/08/16 | 1,506 | 1,534 | 1,490 | 1,502 | 29,600 |
| 2010/08/13 | 1,500 | 1,554 | 1,500 | 1,535 | 24,400 |
| 2010/08/12 | 1,512 | 1,546 | 1,471 | 1,520 | 105,500 |
| 2010/08/11 | 1,578 | 1,580 | 1,551 | 1,552 | 30,700 |
| 2010/08/10 | 1,624 | 1,647 | 1,590 | 1,590 | 53,600 |
| 2010/08/09 | 1,620 | 1,630 | 1,582 | 1,623 | 38,600 |
| 2010/08/06 | 1,639 | 1,658 | 1,610 | 1,655 | 34,600 |
| 2010/08/05 | 1,665 | 1,700 | 1,623 | 1,625 | 124,200 |
| 2010/08/04 | 1,730 | 1,750 | 1,644 | 1,653 | 127,500 |
| 2010/08/03 | 1,778 | 1,809 | 1,756 | 1,770 | 100,800 |
| 2010/08/02 | 1,722 | 1,778 | 1,722 | 1,765 | 73,700 |
| 2010/07/30 | 1,720 | 1,747 | 1,712 | 1,738 | 60,700 |
| 2010/07/29 | 1,735 | 1,741 | 1,721 | 1,738 | 33,500 |
| 2010/07/28 | 1,719 | 1,755 | 1,715 | 1,749 | 46,200 |
| 2010/07/27 | 1,770 | 1,775 | 1,730 | 1,730 | 49,600 |
| 2010/07/26 | 1,736 | 1,769 | 1,691 | 1,745 | 77,500 |
| 2010/07/23 | 1,700 | 1,795 | 1,700 | 1,737 | 254,000 |
| 2010/07/22 | 1,668 | 1,698 | 1,628 | 1,673 | 154,300 |
| 2010/07/21 | 1,672 | 1,690 | 1,570 | 1,588 | 178,000 |
| 2010/07/20 | 1,729 | 1,741 | 1,662 | 1,671 | 146,500 |
| 2010/07/16 | 1,729 | 1,790 | 1,729 | 1,758 | 161,000 |
| 2010/07/15 | 1,650 | 1,810 | 1,647 | 1,750 | 690,400 |
| 2010/07/14 | 1,586 | 1,628 | 1,532 | 1,619 | 132,700 |
| 2010/07/13 | 1,545 | 1,570 | 1,526 | 1,546 | 99,800 |
| 2010/07/12 | 1,530 | 1,588 | 1,529 | 1,566 | 137,800 |
| 2010/07/09 | 1,460 | 1,525 | 1,448 | 1,515 | 82,400 |
| 2010/07/08 | 1,449 | 1,467 | 1,430 | 1,456 | 126,700 |
| 2010/07/07 | 1,430 | 1,453 | 1,393 | 1,426 | 205,900 |
| 2010/07/06 | 1,469 | 1,510 | 1,441 | 1,510 | 53,500 |
| 2010/07/05 | 1,435 | 1,504 | 1,423 | 1,470 | 49,400 |
| 2010/07/02 | 1,375 | 1,435 | 1,375 | 1,420 | 52,000 |
| 2010/07/01 | 1,420 | 1,445 | 1,370 | 1,390 | 74,200 |
| 2010/06/30 | 1,378 | 1,449 | 1,375 | 1,423 | 72,500 |
| 2010/06/29 | 1,492 | 1,501 | 1,416 | 1,453 | 125,100 |
| 2010/06/28 | 1,519 | 1,528 | 1,499 | 1,507 | 44,200 |
| 2010/06/25 | 1,520 | 1,550 | 1,508 | 1,539 | 78,000 |
| 2010/06/24 | 1,517 | 1,569 | 1,517 | 1,555 | 66,600 |
| 2010/06/23 | 1,493 | 1,533 | 1,492 | 1,516 | 42,600 |
| 2010/06/22 | 1,530 | 1,533 | 1,506 | 1,520 | 54,700 |
| 2010/06/21 | 1,478 | 1,530 | 1,478 | 1,524 | 77,000 |
| 2010/06/18 | 1,528 | 1,528 | 1,487 | 1,492 | 59,500 |
| 2010/06/17 | 1,572 | 1,588 | 1,514 | 1,535 | 106,700 |
| 2010/06/16 | 1,620 | 1,623 | 1,568 | 1,590 | 71,400 |
| 2010/06/15 | 1,553 | 1,596 | 1,545 | 1,580 | 86,500 |
| 2010/06/14 | 1,552 | 1,559 | 1,530 | 1,554 | 67,200 |
| 2010/06/11 | 1,460 | 1,519 | 1,458 | 1,512 | 125,500 |
| 2010/06/10 | 1,437 | 1,449 | 1,415 | 1,430 | 93,400 |
| 2010/06/09 | 1,522 | 1,529 | 1,410 | 1,440 | 193,600 |
| 2010/06/08 | 1,550 | 1,620 | 1,497 | 1,510 | 196,000 |
| 2010/06/07 | 1,625 | 1,650 | 1,571 | 1,571 | 145,900 |
| 2010/06/04 | 1,603 | 1,720 | 1,603 | 1,701 | 187,200 |
| 2010/06/03 | 1,555 | 1,610 | 1,550 | 1,600 | 74,100 |
| 2010/06/02 | 1,553 | 1,575 | 1,510 | 1,546 | 99,200 |
| 2010/06/01 | 1,564 | 1,565 | 1,527 | 1,552 | 63,200 |
| 2010/05/31 | 1,520 | 1,572 | 1,514 | 1,564 | 64,400 |
| 2010/05/28 | 1,563 | 1,563 | 1,508 | 1,516 | 82,000 |
| 2010/05/27 | 1,475 | 1,520 | 1,439 | 1,500 | 107,600 |
| 2010/05/26 | 1,579 | 1,595 | 1,465 | 1,475 | 215,400 |
| 2010/05/25 | 1,620 | 1,642 | 1,536 | 1,562 | 216,900 |
| 2010/05/24 | 1,511 | 1,680 | 1,500 | 1,642 | 290,000 |
| 2010/05/21 | 1,437 | 1,509 | 1,401 | 1,501 | 188,700 |
| 2010/05/20 | 1,499 | 1,550 | 1,492 | 1,507 | 185,300 |
| 2010/05/19 | 1,433 | 1,550 | 1,332 | 1,515 | 423,500 |
| 2010/05/18 | 1,605 | 1,632 | 1,433 | 1,444 | 261,100 |
| 2010/05/17 | 1,684 | 1,693 | 1,596 | 1,600 | 151,100 |
| 2010/05/14 | 1,673 | 1,720 | 1,673 | 1,716 | 56,000 |
| 2010/05/13 | 1,675 | 1,720 | 1,653 | 1,720 | 82,300 |
| 2010/05/12 | 1,646 | 1,698 | 1,631 | 1,669 | 89,400 |
| 2010/05/11 | 1,725 | 1,728 | 1,661 | 1,666 | 124,900 |
| 2010/05/10 | 1,713 | 1,745 | 1,706 | 1,710 | 119,600 |
| 2010/05/07 | 1,748 | 1,768 | 1,690 | 1,738 | 222,200 |
| 2010/05/06 | 1,835 | 1,849 | 1,813 | 1,828 | 122,900 |
| 2010/04/30 | 1,884 | 1,885 | 1,865 | 1,867 | 97,300 |
| 2010/04/28 | 1,880 | 1,884 | 1,855 | 1,861 | 144,700 |
| 2010/04/27 | 1,891 | 1,910 | 1,890 | 1,904 | 123,500 |
| 2010/04/26 | 1,849 | 1,898 | 1,849 | 1,882 | 202,100 |
| 2010/04/23 | 1,867 | 1,871 | 1,828 | 1,848 | 212,400 |
| 2010/04/22 | 1,912 | 1,915 | 1,866 | 1,880 | 319,800 |
| 2010/04/21 | 1,911 | 1,923 | 1,911 | 1,915 | 160,100 |
| 2010/04/20 | 1,944 | 1,944 | 1,911 | 1,920 | 146,800 |
| 2010/04/19 | 1,940 | 1,945 | 1,903 | 1,945 | 214,100 |
| 2010/04/16 | 1,987 | 1,994 | 1,950 | 1,953 | 213,400 |
| 2010/04/15 | 2,013 | 2,017 | 1,989 | 1,991 | 162,600 |
| 2010/04/14 | 1,970 | 2,010 | 1,965 | 2,010 | 244,400 |
| 2010/04/13 | 1,980 | 1,984 | 1,953 | 1,965 | 190,100 |
| 2010/04/12 | 1,994 | 1,995 | 1,960 | 1,961 | 152,200 |
| 2010/04/09 | 1,990 | 1,990 | 1,968 | 1,978 | 190,600 |
| 2010/04/08 | 1,923 | 1,960 | 1,922 | 1,957 | 203,000 |
| 2010/04/07 | 1,903 | 1,929 | 1,885 | 1,921 | 285,200 |
| 2010/04/06 | 1,937 | 1,944 | 1,904 | 1,909 | 224,400 |
| 2010/04/05 | 1,976 | 1,985 | 1,924 | 1,937 | 298,000 |
| 2010/04/02 | 1,996 | 2,000 | 1,970 | 1,976 | 223,800 |
| 2010/04/01 | 1,980 | 2,017 | 1,970 | 1,990 | 263,800 |
| 2010/03/31 | 1,913 | 2,045 | 1,900 | 2,000 | 928,600 |
| 2010/03/30 | 2,228 | 2,268 | 2,222 | 2,253 | 57,700 |
| 2010/03/29 | 2,234 | 2,280 | 2,231 | 2,235 | 65,000 |
| 2010/03/26 | 2,270 | 2,290 | 2,227 | 2,234 | 85,000 |
| 2010/03/25 | 2,314 | 2,319 | 2,266 | 2,274 | 58,500 |
| 2010/03/24 | 2,340 | 2,360 | 2,286 | 2,325 | 128,200 |
| 2010/03/23 | 2,250 | 2,370 | 2,243 | 2,340 | 155,600 |
| 2010/03/19 | 2,219 | 2,288 | 2,200 | 2,275 | 140,600 |
| 2010/03/18 | 2,181 | 2,222 | 2,180 | 2,190 | 59,300 |
| 2010/03/17 | 2,142 | 2,186 | 2,133 | 2,182 | 80,200 |
| 2010/03/16 | 2,142 | 2,174 | 2,141 | 2,150 | 78,900 |
| 2010/03/15 | 2,101 | 2,170 | 2,100 | 2,170 | 126,400 |
| 2010/03/12 | 2,100 | 2,110 | 2,073 | 2,101 | 49,500 |
| 2010/03/11 | 2,080 | 2,108 | 2,080 | 2,100 | 60,200 |
| 2010/03/10 | 2,081 | 2,100 | 2,062 | 2,081 | 73,200 |
| 2010/03/09 | 2,150 | 2,160 | 2,104 | 2,104 | 52,900 |
| 2010/03/08 | 2,190 | 2,190 | 2,146 | 2,165 | 55,700 |
| 2010/03/05 | 2,152 | 2,180 | 2,120 | 2,166 | 62,200 |
| 2010/03/04 | 2,130 | 2,186 | 2,130 | 2,170 | 73,300 |
| 2010/03/03 | 2,114 | 2,135 | 2,100 | 2,129 | 65,200 |
| 2010/03/02 | 2,110 | 2,123 | 2,090 | 2,106 | 69,600 |
| 2010/03/01 | 2,069 | 2,141 | 2,064 | 2,088 | 61,500 |
| 2010/02/26 | 2,010 | 2,117 | 2,000 | 2,101 | 81,900 |
| 2010/02/25 | 2,010 | 2,029 | 1,990 | 2,029 | 57,300 |
| 2010/02/24 | 2,030 | 2,036 | 2,000 | 2,002 | 64,300 |
| 2010/02/23 | 2,037 | 2,050 | 2,027 | 2,045 | 42,700 |
| 2010/02/22 | 2,060 | 2,070 | 2,044 | 2,055 | 41,400 |
| 2010/02/19 | 2,082 | 2,090 | 2,050 | 2,056 | 28,400 |
| 2010/02/18 | 2,074 | 2,095 | 2,059 | 2,081 | 28,000 |
| 2010/02/17 | 2,055 | 2,098 | 2,052 | 2,072 | 40,200 |
| 2010/02/16 | 2,096 | 2,096 | 2,039 | 2,049 | 50,600 |
| 2010/02/15 | 2,075 | 2,124 | 2,075 | 2,080 | 32,200 |
| 2010/02/12 | 2,099 | 2,128 | 2,085 | 2,121 | 48,400 |
| 2010/02/10 | 2,090 | 2,090 | 2,055 | 2,085 | 33,600 |
| 2010/02/09 | 2,050 | 2,078 | 2,017 | 2,041 | 42,500 |
| 2010/02/08 | 2,100 | 2,148 | 2,043 | 2,045 | 41,000 |
| 2010/02/05 | 2,025 | 2,133 | 2,022 | 2,097 | 69,800 |
| 2010/02/04 | 2,235 | 2,247 | 2,171 | 2,171 | 42,800 |
| 2010/02/03 | 2,250 | 2,280 | 2,250 | 2,255 | 67,200 |
| 2010/02/02 | 2,200 | 2,258 | 2,200 | 2,249 | 64,400 |
| 2010/02/01 | 2,222 | 2,238 | 2,154 | 2,166 | 78,400 |
| 2010/01/29 | 2,314 | 2,314 | 2,252 | 2,259 | 38,300 |
| 2010/01/28 | 2,314 | 2,323 | 2,291 | 2,315 | 31,500 |
| 2010/01/27 | 2,329 | 2,337 | 2,295 | 2,330 | 58,200 |
| 2010/01/26 | 2,351 | 2,375 | 2,321 | 2,356 | 84,100 |
| 2010/01/25 | 2,249 | 2,375 | 2,249 | 2,364 | 107,400 |
| 2010/01/22 | 2,261 | 2,299 | 2,241 | 2,299 | 66,500 |
| 2010/01/21 | 2,292 | 2,320 | 2,241 | 2,295 | 141,300 |
| 2010/01/20 | 2,379 | 2,380 | 2,273 | 2,293 | 95,600 |
| 2010/01/19 | 2,335 | 2,345 | 2,308 | 2,329 | 81,600 |
| 2010/01/18 | 2,383 | 2,385 | 2,334 | 2,350 | 86,800 |
| 2010/01/15 | 2,395 | 2,404 | 2,371 | 2,383 | 91,500 |
| 2010/01/14 | 2,401 | 2,420 | 2,383 | 2,396 | 68,700 |
| 2010/01/13 | 2,442 | 2,450 | 2,402 | 2,405 | 51,600 |
| 2010/01/12 | 2,480 | 2,484 | 2,436 | 2,459 | 74,400 |
| 2010/01/08 | 2,400 | 2,515 | 2,391 | 2,487 | 224,600 |
| 2010/01/07 | 2,333 | 2,365 | 2,320 | 2,320 | 77,600 |
| 2010/01/06 | 2,341 | 2,364 | 2,320 | 2,331 | 67,000 |
| 2010/01/05 | 2,400 | 2,433 | 2,375 | 2,390 | 112,100 |
| 2010/01/04 | 2,450 | 2,460 | 2,370 | 2,373 | 49,900 |