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 |
---|---|---|---|---|---|
2012/12/28 | 234 | 239 | 226 | 230 | 683,100 |
2012/12/27 | 233 | 250 | 233 | 242 | 1,052,200 |
2012/12/26 | 217 | 230 | 216 | 225 | 512,600 |
2012/12/25 | 225 | 235 | 220 | 222 | 546,600 |
2012/12/21 | 234 | 243 | 219 | 224 | 563,600 |
2012/12/20 | 242 | 249 | 233 | 236 | 428,600 |
2012/12/19 | 241 | 254 | 239 | 244 | 800,700 |
2012/12/18 | 260 | 260 | 233 | 239 | 1,401,200 |
2012/12/17 | 267 | 267 | 253 | 260 | 1,130,300 |
2012/12/14 | 244 | 278 | 243 | 275 | 3,536,500 |
2012/12/13 | 227 | 240 | 222 | 237 | 1,647,600 |
2012/12/12 | 210 | 237 | 210 | 226 | 2,692,300 |
2012/12/11 | 207 | 214 | 200 | 207 | 737,900 |
2012/12/10 | 196 | 212 | 195 | 209 | 884,900 |
2012/12/07 | 203 | 203 | 190 | 197 | 472,800 |
2012/12/06 | 208 | 209 | 196 | 199 | 1,361,300 |
2012/12/05 | 183 | 200 | 182 | 200 | 1,606,200 |
2012/12/04 | 184 | 184 | 181 | 182 | 110,900 |
2012/12/03 | 186 | 186 | 180 | 184 | 177,800 |
2012/11/30 | 183 | 187 | 179 | 181 | 239,200 |
2012/11/29 | 177 | 186 | 176 | 183 | 353,100 |
2012/11/28 | 183 | 183 | 174 | 175 | 478,800 |
2012/11/27 | 188 | 188 | 183 | 183 | 227,200 |
2012/11/26 | 184 | 195 | 184 | 186 | 610,600 |
2012/11/22 | 184 | 186 | 181 | 184 | 219,200 |
2012/11/21 | 181 | 187 | 181 | 182 | 251,300 |
2012/11/20 | 187 | 190 | 182 | 185 | 871,000 |
2012/11/19 | 174 | 183 | 174 | 182 | 445,500 |
2012/11/16 | 170 | 174 | 170 | 173 | 294,200 |
2012/11/15 | 170 | 170 | 167 | 169 | 242,700 |
2012/11/14 | 171 | 172 | 167 | 168 | 133,600 |
2012/11/13 | 166 | 175 | 166 | 171 | 400,400 |
2012/11/12 | 167 | 168 | 165 | 166 | 254,600 |
2012/11/09 | 169 | 170 | 167 | 169 | 189,200 |
2012/11/08 | 168 | 173 | 167 | 169 | 208,300 |
2012/11/07 | 176 | 177 | 170 | 170 | 308,500 |
2012/11/06 | 179 | 180 | 174 | 174 | 236,600 |
2012/11/05 | 173 | 178 | 172 | 177 | 208,600 |
2012/11/02 | 172 | 184 | 171 | 173 | 686,700 |
2012/11/01 | 173 | 173 | 170 | 172 | 298,900 |
2012/10/31 | 170 | 173 | 168 | 172 | 243,600 |
2012/10/30 | 168 | 170 | 167 | 167 | 218,000 |
2012/10/29 | 169 | 173 | 168 | 168 | 199,700 |
2012/10/26 | 171 | 174 | 169 | 170 | 332,700 |
2012/10/25 | 170 | 173 | 167 | 173 | 543,400 |
2012/10/24 | 173 | 174 | 167 | 167 | 973,800 |
2012/10/23 | 187 | 189 | 178 | 178 | 1,506,700 |
2012/10/22 | 180 | 193 | 180 | 190 | 1,789,600 |
2012/10/19 | 171 | 183 | 169 | 180 | 1,391,200 |
2012/10/18 | 167 | 172 | 165 | 170 | 743,300 |
2012/10/17 | 170 | 176 | 167 | 167 | 907,400 |
2012/10/16 | 168 | 170 | 163 | 166 | 1,145,100 |
2012/10/15 | 179 | 182 | 167 | 167 | 1,188,200 |
2012/10/12 | 199 | 206 | 176 | 182 | 4,490,500 |
2012/10/11 | 165 | 194 | 163 | 190 | 3,955,900 |
2012/10/10 | 168 | 169 | 165 | 167 | 378,300 |
2012/10/09 | 166 | 170 | 166 | 170 | 354,400 |
2012/10/05 | 165 | 170 | 163 | 166 | 471,300 |
2012/10/04 | 160 | 168 | 156 | 165 | 436,900 |
2012/10/03 | 170 | 171 | 160 | 160 | 694,300 |
2012/10/02 | 173 | 181 | 172 | 172 | 629,200 |
2012/10/01 | 164 | 178 | 162 | 171 | 1,129,400 |
2012/09/28 | 176 | 176 | 161 | 164 | 1,478,300 |
2012/09/27 | 185 | 187 | 175 | 178 | 547,500 |
2012/09/26 | 188 | 191 | 186 | 186 | 226,800 |
2012/09/25 | 196 | 197 | 191 | 191 | 235,700 |
2012/09/24 | 202 | 202 | 197 | 197 | 294,500 |
2012/09/21 | 203 | 208 | 202 | 202 | 163,700 |
2012/09/20 | 206 | 209 | 203 | 204 | 172,700 |
2012/09/19 | 209 | 211 | 204 | 208 | 155,500 |
2012/09/18 | 216 | 216 | 206 | 209 | 221,000 |
2012/09/14 | 215 | 218 | 211 | 212 | 546,000 |
2012/09/13 | 198 | 211 | 198 | 204 | 396,600 |
2012/09/12 | 199 | 202 | 196 | 201 | 252,500 |
2012/09/11 | 208 | 209 | 201 | 201 | 195,500 |
2012/09/10 | 206 | 212 | 205 | 209 | 223,000 |
2012/09/07 | 209 | 214 | 203 | 205 | 469,000 |
2012/09/06 | 208 | 212 | 201 | 202 | 393,300 |
2012/09/05 | 219 | 221 | 209 | 210 | 365,900 |
2012/09/04 | 226 | 226 | 218 | 221 | 314,600 |
2012/09/03 | 235 | 240 | 228 | 228 | 263,500 |
2012/08/31 | 233 | 242 | 231 | 234 | 368,800 |
2012/08/30 | 254 | 254 | 240 | 243 | 243,000 |
2012/08/29 | 251 | 262 | 251 | 254 | 216,600 |
2012/08/28 | 249 | 255 | 248 | 251 | 161,900 |
2012/08/27 | 246 | 251 | 246 | 249 | 85,700 |
2012/08/24 | 247 | 248 | 245 | 246 | 117,900 |
2012/08/23 | 248 | 253 | 246 | 248 | 125,200 |
2012/08/22 | 258 | 258 | 248 | 251 | 153,200 |
2012/08/21 | 263 | 263 | 257 | 259 | 135,900 |
2012/08/20 | 263 | 270 | 261 | 264 | 206,300 |
2012/08/17 | 256 | 261 | 255 | 257 | 140,800 |
2012/08/16 | 258 | 260 | 250 | 254 | 132,500 |
2012/08/15 | 261 | 275 | 259 | 259 | 228,500 |
2012/08/14 | 255 | 273 | 252 | 259 | 396,800 |
2012/08/13 | 245 | 251 | 243 | 248 | 74,500 |
2012/08/10 | 246 | 248 | 243 | 244 | 65,800 |
2012/08/09 | 241 | 250 | 241 | 246 | 106,100 |
2012/08/08 | 245 | 257 | 242 | 244 | 180,000 |
2012/08/07 | 240 | 246 | 240 | 243 | 62,500 |
2012/08/06 | 245 | 245 | 240 | 243 | 84,800 |
2012/08/03 | 244 | 247 | 238 | 240 | 246,400 |
2012/08/02 | 250 | 254 | 248 | 248 | 106,500 |
2012/08/01 | 252 | 254 | 248 | 249 | 127,600 |
2012/07/31 | 245 | 262 | 243 | 257 | 297,600 |
2012/07/30 | 257 | 257 | 248 | 251 | 153,000 |
2012/07/27 | 254 | 257 | 249 | 250 | 209,100 |
2012/07/26 | 240 | 255 | 240 | 246 | 237,900 |
2012/07/25 | 255 | 259 | 241 | 242 | 307,200 |
2012/07/24 | 252 | 264 | 250 | 259 | 281,900 |
2012/07/23 | 272 | 274 | 260 | 260 | 407,600 |
2012/07/20 | 283 | 303 | 280 | 280 | 352,600 |
2012/07/19 | 285 | 289 | 282 | 283 | 132,900 |
2012/07/18 | 280 | 290 | 275 | 283 | 195,400 |
2012/07/17 | 285 | 302 | 282 | 286 | 443,700 |
2012/07/13 | 277 | 298 | 273 | 292 | 590,300 |
2012/07/12 | 278 | 284 | 270 | 270 | 361,500 |
2012/07/11 | 280 | 280 | 268 | 270 | 447,500 |
2012/07/10 | 291 | 292 | 281 | 281 | 426,300 |
2012/07/09 | 302 | 303 | 281 | 282 | 983,700 |
2012/07/06 | 320 | 328 | 300 | 307 | 1,520,100 |
2012/07/05 | 309 | 325 | 306 | 320 | 881,400 |
2012/07/04 | 316 | 317 | 307 | 307 | 494,100 |
2012/07/03 | 318 | 322 | 307 | 312 | 1,032,900 |
2012/07/02 | 319 | 335 | 306 | 313 | 3,908,900 |
2012/06/29 | 368 | 390 | 363 | 382 | 1,275,900 |
2012/06/28 | 386 | 392 | 361 | 361 | 1,226,800 |
2012/06/27 | 408 | 413 | 382 | 389 | 1,959,900 |
2012/06/26 | 410 | 423 | 403 | 413 | 2,823,600 |
2012/06/25 | 401 | 413 | 387 | 405 | 4,287,300 |
2012/06/22 | 382 | 419 | 366 | 379 | 6,316,800 |
2012/06/21 | 355 | 391 | 339 | 391 | 5,127,800 |
2012/06/20 | 309 | 349 | 308 | 347 | 4,277,200 |
2012/06/19 | 271 | 340 | 268 | 313 | 3,427,300 |
2012/06/18 | 265 | 278 | 265 | 274 | 909,300 |
2012/06/15 | 256 | 260 | 250 | 255 | 614,600 |
2012/06/14 | 257 | 260 | 252 | 254 | 431,800 |
2012/06/13 | 265 | 274 | 257 | 257 | 912,700 |
2012/06/12 | 261 | 270 | 253 | 259 | 700,700 |
2012/06/11 | 271 | 277 | 259 | 268 | 775,700 |
2012/06/08 | 265 | 266 | 251 | 255 | 631,400 |
2012/06/07 | 280 | 284 | 261 | 265 | 1,080,900 |
2012/06/06 | 255 | 276 | 247 | 271 | 1,125,300 |
2012/06/05 | 253 | 260 | 240 | 247 | 1,430,700 |
2012/06/04 | 230 | 239 | 229 | 229 | 619,500 |
2012/06/01 | 262 | 263 | 246 | 246 | 593,200 |
2012/05/31 | 262 | 274 | 256 | 259 | 713,000 |
2012/05/30 | 271 | 293 | 260 | 264 | 1,324,800 |
2012/05/29 | 261 | 265 | 253 | 265 | 1,239,400 |
2012/05/28 | 274 | 279 | 268 | 269 | 597,100 |
2012/05/25 | 284 | 285 | 272 | 274 | 1,341,300 |
2012/05/24 | 285 | 300 | 274 | 285 | 1,162,700 |
2012/05/23 | 310 | 311 | 291 | 293 | 763,800 |
2012/05/22 | 320 | 326 | 302 | 307 | 804,200 |
2012/05/21 | 321 | 326 | 315 | 315 | 644,700 |
2012/05/18 | 339 | 343 | 328 | 334 | 416,200 |
2012/05/17 | 330 | 356 | 329 | 350 | 368,900 |
2012/05/16 | 320 | 339 | 319 | 332 | 317,600 |
2012/05/15 | 319 | 335 | 313 | 325 | 563,600 |
2012/05/14 | 340 | 344 | 323 | 327 | 416,200 |
2012/05/11 | 356 | 364 | 344 | 347 | 422,400 |
2012/05/10 | 336 | 385 | 335 | 364 | 762,500 |
2012/05/09 | 343 | 350 | 335 | 341 | 327,100 |
2012/05/08 | 349 | 354 | 342 | 347 | 352,900 |
2012/05/07 | 362 | 365 | 333 | 338 | 1,346,000 |
2012/05/02 | 377 | 378 | 366 | 369 | 455,400 |
2012/05/01 | 389 | 401 | 369 | 371 | 1,632,400 |
2012/04/27 | 420 | 420 | 398 | 401 | 1,951,400 |
2012/04/26 | 389 | 431 | 387 | 421 | 3,703,900 |
2012/04/25 | 384 | 392 | 373 | 378 | 1,514,500 |
2012/04/24 | 359 | 398 | 354 | 392 | 2,697,200 |
2012/04/23 | 383 | 391 | 358 | 358 | 2,120,600 |
2012/04/20 | 385 | 388 | 362 | 367 | 1,770,200 |
2012/04/19 | 347 | 380 | 343 | 375 | 2,470,100 |
2012/04/18 | 324 | 348 | 324 | 347 | 1,440,300 |
2012/04/17 | 315 | 337 | 308 | 322 | 1,636,400 |
2012/04/16 | 330 | 330 | 308 | 311 | 1,270,700 |
2012/04/13 | 333 | 348 | 326 | 333 | 1,453,100 |
2012/04/12 | 368 | 373 | 335 | 341 | 1,190,600 |
2012/04/11 | 356 | 374 | 355 | 368 | 768,100 |
2012/04/10 | 385 | 388 | 359 | 360 | 1,120,900 |
2012/04/09 | 405 | 410 | 390 | 392 | 720,300 |
2012/04/06 | 408 | 412 | 390 | 390 | 706,900 |
2012/04/05 | 399 | 422 | 390 | 422 | 545,400 |
2012/04/04 | 406 | 410 | 397 | 401 | 850,900 |
2012/04/03 | 435 | 436 | 421 | 422 | 857,300 |
2012/04/02 | 444 | 447 | 441 | 443 | 148,600 |
2012/03/30 | 444 | 445 | 440 | 444 | 191,500 |
2012/03/29 | 445 | 450 | 439 | 444 | 419,000 |
2012/03/28 | 450 | 452 | 443 | 448 | 260,600 |
2012/03/27 | 444 | 452 | 444 | 449 | 183,300 |
2012/03/26 | 459 | 459 | 444 | 446 | 320,400 |
2012/03/23 | 462 | 468 | 459 | 459 | 315,900 |
2012/03/22 | 459 | 463 | 457 | 461 | 208,800 |
2012/03/21 | 460 | 465 | 456 | 458 | 334,200 |
2012/03/19 | 459 | 460 | 453 | 457 | 260,000 |
2012/03/16 | 457 | 462 | 455 | 462 | 244,200 |
2012/03/15 | 467 | 468 | 456 | 462 | 391,500 |
2012/03/14 | 483 | 484 | 465 | 472 | 344,500 |
2012/03/13 | 483 | 489 | 473 | 473 | 324,200 |
2012/03/12 | 499 | 502 | 476 | 476 | 822,900 |
2012/03/09 | 452 | 476 | 452 | 476 | 808,600 |
2012/03/08 | 449 | 451 | 447 | 450 | 116,600 |
2012/03/07 | 448 | 454 | 444 | 446 | 193,000 |
2012/03/06 | 454 | 458 | 451 | 452 | 140,000 |
2012/03/05 | 454 | 460 | 449 | 452 | 159,900 |
2012/03/02 | 445 | 460 | 437 | 453 | 498,300 |
2012/03/01 | 464 | 464 | 450 | 451 | 492,600 |
2012/02/29 | 480 | 482 | 463 | 467 | 347,900 |
2012/02/28 | 471 | 477 | 462 | 472 | 752,300 |
2012/02/27 | 489 | 502 | 482 | 494 | 733,200 |
2012/02/24 | 489 | 489 | 475 | 483 | 440,800 |
2012/02/23 | 506 | 506 | 484 | 489 | 865,400 |
2012/02/22 | 508 | 513 | 495 | 505 | 646,900 |
2012/02/21 | 498 | 510 | 490 | 502 | 740,400 |
2012/02/20 | 478 | 484 | 472 | 484 | 378,400 |
2012/02/17 | 484 | 485 | 474 | 478 | 287,900 |
2012/02/16 | 477 | 495 | 475 | 478 | 399,100 |
2012/02/15 | 471 | 477 | 467 | 476 | 262,000 |
2012/02/14 | 488 | 491 | 464 | 475 | 369,700 |
2012/02/13 | 490 | 504 | 481 | 483 | 478,300 |
2012/02/10 | 470 | 505 | 470 | 497 | 914,800 |
2012/02/09 | 470 | 470 | 456 | 467 | 342,000 |
2012/02/08 | 455 | 468 | 455 | 466 | 444,800 |
2012/02/07 | 449 | 459 | 445 | 457 | 329,000 |
2012/02/06 | 443 | 464 | 442 | 443 | 750,600 |
2012/02/03 | 442 | 447 | 425 | 441 | 963,000 |
2012/02/02 | 450 | 455 | 426 | 435 | 1,301,000 |
2012/02/01 | 458 | 469 | 455 | 458 | 1,026,000 |
2012/01/31 | 457 | 480 | 451 | 471 | 2,323,800 |
2012/01/30 | 545 | 552 | 536 | 537 | 202,400 |
2012/01/27 | 583 | 584 | 544 | 545 | 413,900 |
2012/01/26 | 585 | 598 | 573 | 576 | 307,200 |
2012/01/25 | 564 | 607 | 556 | 595 | 544,400 |
2012/01/24 | 564 | 569 | 556 | 557 | 280,300 |
2012/01/23 | 537 | 587 | 536 | 570 | 866,600 |
2012/01/20 | 532 | 536 | 522 | 522 | 463,100 |
2012/01/19 | 513 | 542 | 511 | 540 | 797,700 |
2012/01/18 | 490 | 520 | 485 | 515 | 680,500 |
2012/01/17 | 495 | 500 | 484 | 488 | 895,600 |
2012/01/16 | 500 | 510 | 494 | 499 | 637,600 |
2012/01/13 | 514 | 525 | 507 | 512 | 1,197,200 |
2012/01/12 | 563 | 577 | 536 | 537 | 1,135,800 |
2012/01/11 | 551 | 569 | 523 | 524 | 994,400 |
2012/01/10 | 569 | 602 | 541 | 591 | 902,600 |
2012/01/06 | 570 | 577 | 550 | 556 | 479,600 |
2012/01/05 | 603 | 610 | 572 | 577 | 767,500 |
2012/01/04 | 621 | 625 | 604 | 610 | 419,600 |