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 |
---|---|---|---|---|---|
2013/12/30 | 239 | 249 | 239 | 248 | 154,700 |
2013/12/27 | 243 | 245 | 239 | 241 | 102,700 |
2013/12/26 | 230 | 243 | 230 | 241 | 149,500 |
2013/12/25 | 221 | 231 | 221 | 231 | 239,300 |
2013/12/24 | 232 | 235 | 223 | 223 | 298,900 |
2013/12/20 | 239 | 239 | 231 | 237 | 124,800 |
2013/12/19 | 243 | 243 | 233 | 240 | 134,300 |
2013/12/18 | 236 | 241 | 235 | 240 | 97,800 |
2013/12/17 | 245 | 245 | 238 | 239 | 54,000 |
2013/12/16 | 250 | 252 | 239 | 243 | 137,900 |
2013/12/13 | 242 | 252 | 229 | 250 | 255,600 |
2013/12/12 | 245 | 246 | 242 | 242 | 66,800 |
2013/12/11 | 253 | 254 | 244 | 249 | 101,000 |
2013/12/10 | 258 | 258 | 246 | 254 | 235,300 |
2013/12/09 | 258 | 259 | 255 | 258 | 188,000 |
2013/12/06 | 255 | 255 | 246 | 252 | 179,600 |
2013/12/05 | 243 | 256 | 242 | 244 | 217,600 |
2013/12/04 | 239 | 247 | 235 | 246 | 156,800 |
2013/12/03 | 245 | 246 | 241 | 242 | 146,200 |
2013/12/02 | 232 | 262 | 232 | 247 | 863,600 |
2013/11/29 | 225 | 231 | 225 | 229 | 139,400 |
2013/11/28 | 224 | 228 | 223 | 226 | 106,000 |
2013/11/27 | 222 | 227 | 221 | 224 | 126,400 |
2013/11/26 | 217 | 224 | 216 | 224 | 107,600 |
2013/11/25 | 219 | 223 | 219 | 221 | 104,400 |
2013/11/22 | 223 | 225 | 222 | 222 | 94,100 |
2013/11/21 | 221 | 224 | 221 | 223 | 83,800 |
2013/11/20 | 222 | 223 | 220 | 221 | 114,600 |
2013/11/19 | 224 | 225 | 221 | 222 | 94,200 |
2013/11/18 | 229 | 230 | 223 | 225 | 139,700 |
2013/11/15 | 224 | 226 | 222 | 226 | 71,200 |
2013/11/14 | 223 | 225 | 220 | 221 | 96,000 |
2013/11/13 | 223 | 226 | 220 | 220 | 155,300 |
2013/11/12 | 223 | 231 | 223 | 224 | 99,000 |
2013/11/11 | 230 | 232 | 223 | 223 | 77,200 |
2013/11/08 | 228 | 230 | 221 | 230 | 84,200 |
2013/11/07 | 232 | 236 | 229 | 230 | 37,700 |
2013/11/06 | 234 | 239 | 227 | 234 | 50,900 |
2013/11/05 | 232 | 234 | 227 | 234 | 55,100 |
2013/11/01 | 235 | 238 | 231 | 232 | 105,700 |
2013/10/31 | 258 | 262 | 236 | 239 | 267,600 |
2013/10/30 | 258 | 259 | 250 | 255 | 126,700 |
2013/10/29 | 256 | 258 | 254 | 257 | 162,800 |
2013/10/28 | 247 | 254 | 245 | 254 | 113,700 |
2013/10/25 | 255 | 256 | 238 | 250 | 246,100 |
2013/10/24 | 232 | 248 | 232 | 248 | 245,900 |
2013/10/23 | 234 | 238 | 231 | 231 | 73,800 |
2013/10/22 | 237 | 239 | 230 | 238 | 94,100 |
2013/10/21 | 241 | 243 | 236 | 236 | 71,200 |
2013/10/18 | 235 | 238 | 233 | 238 | 49,200 |
2013/10/17 | 236 | 239 | 235 | 237 | 112,000 |
2013/10/16 | 231 | 236 | 230 | 234 | 74,200 |
2013/10/15 | 237 | 239 | 230 | 234 | 98,200 |
2013/10/11 | 240 | 244 | 233 | 237 | 218,000 |
2013/10/10 | 240 | 245 | 235 | 238 | 548,600 |
2013/10/09 | 249 | 270 | 249 | 263 | 395,600 |
2013/10/08 | 242 | 263 | 237 | 255 | 204,200 |
2013/10/07 | 250 | 252 | 242 | 246 | 107,300 |
2013/10/04 | 241 | 251 | 239 | 250 | 117,400 |
2013/10/03 | 244 | 253 | 244 | 245 | 122,300 |
2013/10/02 | 254 | 256 | 238 | 242 | 163,100 |
2013/10/01 | 265 | 266 | 249 | 252 | 255,500 |
2013/09/30 | 242 | 265 | 242 | 263 | 659,700 |
2013/09/27 | 225 | 245 | 225 | 237 | 263,200 |
2013/09/26 | 224 | 228 | 222 | 225 | 52,600 |
2013/09/25 | 226 | 227 | 222 | 224 | 112,200 |
2013/09/24 | 226 | 229 | 224 | 225 | 179,200 |
2013/09/20 | 229 | 229 | 225 | 225 | 110,800 |
2013/09/19 | 229 | 230 | 225 | 228 | 109,900 |
2013/09/18 | 229 | 229 | 225 | 226 | 87,600 |
2013/09/17 | 225 | 230 | 224 | 228 | 123,700 |
2013/09/13 | 228 | 228 | 224 | 227 | 61,500 |
2013/09/12 | 230 | 231 | 225 | 227 | 111,100 |
2013/09/11 | 226 | 229 | 226 | 229 | 151,700 |
2013/09/10 | 227 | 229 | 222 | 226 | 91,500 |
2013/09/09 | 222 | 227 | 221 | 227 | 90,200 |
2013/09/06 | 222 | 224 | 219 | 219 | 45,800 |
2013/09/05 | 222 | 225 | 220 | 222 | 49,300 |
2013/09/04 | 222 | 225 | 212 | 219 | 48,800 |
2013/09/03 | 215 | 224 | 213 | 223 | 107,200 |
2013/09/02 | 206 | 210 | 203 | 210 | 45,200 |
2013/08/30 | 203 | 210 | 203 | 204 | 48,500 |
2013/08/29 | 204 | 206 | 200 | 200 | 65,900 |
2013/08/28 | 210 | 212 | 203 | 203 | 126,500 |
2013/08/27 | 211 | 215 | 211 | 213 | 27,200 |
2013/08/26 | 213 | 217 | 208 | 215 | 76,800 |
2013/08/23 | 219 | 220 | 216 | 216 | 48,100 |
2013/08/22 | 218 | 219 | 217 | 217 | 21,900 |
2013/08/21 | 220 | 223 | 220 | 220 | 59,400 |
2013/08/20 | 227 | 228 | 223 | 223 | 44,500 |
2013/08/19 | 223 | 228 | 222 | 227 | 32,600 |
2013/08/16 | 221 | 226 | 215 | 225 | 51,800 |
2013/08/15 | 226 | 227 | 221 | 226 | 36,400 |
2013/08/14 | 223 | 228 | 220 | 228 | 64,000 |
2013/08/13 | 210 | 227 | 209 | 225 | 110,900 |
2013/08/12 | 220 | 221 | 212 | 212 | 134,700 |
2013/08/09 | 227 | 227 | 220 | 222 | 44,400 |
2013/08/08 | 225 | 229 | 220 | 221 | 134,300 |
2013/08/07 | 231 | 231 | 227 | 230 | 48,100 |
2013/08/06 | 231 | 235 | 225 | 231 | 75,500 |
2013/08/05 | 231 | 236 | 231 | 234 | 104,700 |
2013/08/02 | 227 | 231 | 226 | 230 | 65,100 |
2013/08/01 | 227 | 229 | 223 | 227 | 104,700 |
2013/07/31 | 229 | 234 | 229 | 232 | 57,500 |
2013/07/30 | 221 | 236 | 220 | 235 | 137,700 |
2013/07/29 | 230 | 233 | 220 | 220 | 178,500 |
2013/07/26 | 227 | 229 | 224 | 227 | 179,500 |
2013/07/25 | 231 | 234 | 228 | 231 | 189,800 |
2013/07/24 | 233 | 237 | 229 | 236 | 215,200 |
2013/07/23 | 247 | 249 | 237 | 240 | 175,400 |
2013/07/22 | 251 | 252 | 247 | 248 | 72,900 |
2013/07/19 | 252 | 255 | 248 | 250 | 236,700 |
2013/07/18 | 254 | 257 | 252 | 253 | 104,300 |
2013/07/17 | 256 | 256 | 252 | 255 | 104,700 |
2013/07/16 | 253 | 258 | 252 | 254 | 109,400 |
2013/07/12 | 255 | 259 | 252 | 254 | 185,000 |
2013/07/11 | 252 | 260 | 252 | 259 | 289,600 |
2013/07/10 | 250 | 267 | 250 | 260 | 1,537,400 |
2013/07/09 | 291 | 297 | 285 | 295 | 272,200 |
2013/07/08 | 292 | 294 | 282 | 285 | 272,900 |
2013/07/05 | 273 | 290 | 273 | 283 | 280,900 |
2013/07/04 | 268 | 274 | 265 | 272 | 117,700 |
2013/07/03 | 265 | 269 | 259 | 266 | 117,800 |
2013/07/02 | 266 | 269 | 260 | 261 | 146,900 |
2013/07/01 | 259 | 261 | 254 | 261 | 114,200 |
2013/06/28 | 238 | 258 | 238 | 256 | 172,900 |
2013/06/27 | 232 | 238 | 220 | 235 | 259,300 |
2013/06/26 | 256 | 259 | 225 | 232 | 344,300 |
2013/06/25 | 260 | 264 | 250 | 256 | 215,000 |
2013/06/24 | 268 | 270 | 264 | 266 | 104,000 |
2013/06/21 | 266 | 268 | 259 | 268 | 136,300 |
2013/06/20 | 267 | 272 | 263 | 272 | 97,900 |
2013/06/19 | 272 | 277 | 266 | 268 | 218,800 |
2013/06/18 | 276 | 280 | 270 | 273 | 108,600 |
2013/06/17 | 272 | 279 | 265 | 275 | 146,500 |
2013/06/14 | 284 | 284 | 266 | 272 | 250,500 |
2013/06/13 | 281 | 286 | 272 | 272 | 164,300 |
2013/06/12 | 277 | 294 | 272 | 289 | 184,400 |
2013/06/11 | 286 | 295 | 275 | 285 | 264,300 |
2013/06/10 | 289 | 292 | 277 | 279 | 397,900 |
2013/06/07 | 273 | 280 | 251 | 269 | 527,300 |
2013/06/06 | 306 | 309 | 285 | 290 | 448,200 |
2013/06/05 | 320 | 334 | 310 | 314 | 360,300 |
2013/06/04 | 311 | 323 | 304 | 312 | 237,600 |
2013/06/03 | 304 | 338 | 300 | 318 | 646,000 |
2013/05/31 | 324 | 329 | 311 | 312 | 264,500 |
2013/05/30 | 328 | 333 | 313 | 318 | 299,200 |
2013/05/29 | 330 | 345 | 323 | 339 | 518,700 |
2013/05/28 | 320 | 335 | 307 | 326 | 523,500 |
2013/05/27 | 328 | 340 | 323 | 325 | 481,100 |
2013/05/24 | 338 | 346 | 315 | 344 | 1,494,700 |
2013/05/23 | 360 | 386 | 314 | 314 | 2,003,800 |
2013/05/22 | 406 | 417 | 367 | 367 | 3,259,200 |
2013/05/21 | 385 | 414 | 364 | 414 | 3,070,300 |
2013/05/20 | 311 | 343 | 311 | 334 | 1,435,200 |
2013/05/17 | 296 | 303 | 289 | 303 | 267,200 |
2013/05/16 | 307 | 308 | 270 | 296 | 821,900 |
2013/05/15 | 316 | 350 | 302 | 305 | 2,663,000 |
2013/05/14 | 307 | 319 | 306 | 313 | 460,300 |
2013/05/13 | 306 | 314 | 302 | 307 | 319,500 |
2013/05/10 | 318 | 318 | 300 | 306 | 422,300 |
2013/05/09 | 303 | 322 | 301 | 311 | 858,900 |
2013/05/08 | 299 | 305 | 297 | 304 | 428,900 |
2013/05/07 | 295 | 302 | 293 | 296 | 277,800 |
2013/05/02 | 294 | 297 | 289 | 290 | 128,800 |
2013/05/01 | 298 | 300 | 293 | 294 | 289,900 |
2013/04/30 | 293 | 296 | 289 | 293 | 182,400 |
2013/04/26 | 301 | 303 | 291 | 297 | 213,500 |
2013/04/25 | 303 | 306 | 297 | 301 | 332,500 |
2013/04/24 | 316 | 317 | 300 | 310 | 293,400 |
2013/04/23 | 310 | 314 | 305 | 313 | 288,700 |
2013/04/22 | 301 | 310 | 298 | 310 | 345,000 |
2013/04/19 | 305 | 305 | 296 | 296 | 199,100 |
2013/04/18 | 298 | 304 | 294 | 294 | 326,600 |
2013/04/17 | 298 | 298 | 291 | 298 | 156,200 |
2013/04/16 | 287 | 299 | 287 | 293 | 240,400 |
2013/04/15 | 289 | 294 | 289 | 290 | 253,900 |
2013/04/12 | 291 | 294 | 287 | 294 | 225,000 |
2013/04/11 | 301 | 302 | 289 | 299 | 413,300 |
2013/04/10 | 286 | 307 | 284 | 301 | 1,125,600 |
2013/04/09 | 325 | 325 | 304 | 310 | 691,200 |
2013/04/08 | 293 | 318 | 292 | 316 | 775,500 |
2013/04/05 | 296 | 299 | 280 | 287 | 350,600 |
2013/04/04 | 281 | 292 | 276 | 289 | 356,500 |
2013/04/03 | 273 | 279 | 272 | 276 | 155,600 |
2013/04/02 | 276 | 276 | 261 | 270 | 297,200 |
2013/04/01 | 280 | 289 | 275 | 277 | 385,600 |
2013/03/29 | 282 | 284 | 278 | 279 | 170,900 |
2013/03/28 | 280 | 283 | 277 | 281 | 130,200 |
2013/03/27 | 282 | 282 | 278 | 281 | 171,800 |
2013/03/26 | 284 | 286 | 278 | 278 | 230,200 |
2013/03/25 | 295 | 295 | 284 | 284 | 290,300 |
2013/03/22 | 297 | 298 | 289 | 289 | 436,000 |
2013/03/21 | 308 | 309 | 296 | 299 | 765,600 |
2013/03/19 | 297 | 332 | 295 | 307 | 2,765,000 |
2013/03/18 | 280 | 291 | 279 | 290 | 676,700 |
2013/03/15 | 275 | 283 | 275 | 278 | 261,500 |
2013/03/14 | 275 | 278 | 274 | 276 | 163,100 |
2013/03/13 | 278 | 279 | 274 | 277 | 168,900 |
2013/03/12 | 285 | 285 | 278 | 278 | 272,500 |
2013/03/11 | 283 | 289 | 283 | 286 | 316,200 |
2013/03/08 | 281 | 286 | 280 | 281 | 269,200 |
2013/03/07 | 284 | 287 | 280 | 281 | 253,700 |
2013/03/06 | 280 | 286 | 276 | 281 | 284,800 |
2013/03/05 | 275 | 290 | 275 | 277 | 352,300 |
2013/03/04 | 275 | 278 | 273 | 275 | 193,500 |
2013/03/01 | 281 | 281 | 275 | 276 | 238,700 |
2013/02/28 | 287 | 287 | 279 | 281 | 307,000 |
2013/02/27 | 290 | 290 | 281 | 283 | 192,500 |
2013/02/26 | 279 | 290 | 279 | 285 | 225,900 |
2013/02/25 | 301 | 301 | 290 | 293 | 238,800 |
2013/02/22 | 293 | 295 | 283 | 295 | 447,000 |
2013/02/21 | 312 | 317 | 296 | 297 | 940,200 |
2013/02/20 | 291 | 309 | 289 | 308 | 801,500 |
2013/02/19 | 287 | 294 | 283 | 287 | 317,000 |
2013/02/18 | 280 | 294 | 271 | 286 | 508,300 |
2013/02/15 | 286 | 286 | 265 | 275 | 480,800 |
2013/02/14 | 270 | 289 | 269 | 280 | 458,800 |
2013/02/13 | 281 | 287 | 261 | 266 | 683,800 |
2013/02/12 | 307 | 310 | 288 | 291 | 721,700 |
2013/02/08 | 320 | 323 | 305 | 306 | 523,700 |
2013/02/07 | 310 | 319 | 304 | 314 | 1,097,000 |
2013/02/06 | 310 | 313 | 300 | 304 | 512,500 |
2013/02/05 | 308 | 318 | 300 | 308 | 613,300 |
2013/02/04 | 311 | 313 | 303 | 307 | 379,700 |
2013/02/01 | 309 | 315 | 306 | 310 | 345,600 |
2013/01/31 | 304 | 309 | 301 | 306 | 259,000 |
2013/01/30 | 304 | 310 | 300 | 304 | 437,700 |
2013/01/29 | 307 | 315 | 304 | 304 | 428,400 |
2013/01/28 | 317 | 320 | 302 | 307 | 487,600 |
2013/01/25 | 320 | 330 | 311 | 316 | 802,200 |
2013/01/24 | 297 | 319 | 297 | 318 | 1,063,700 |
2013/01/23 | 300 | 307 | 284 | 297 | 1,046,100 |
2013/01/22 | 315 | 319 | 297 | 298 | 1,712,100 |
2013/01/21 | 331 | 335 | 310 | 331 | 1,080,800 |
2013/01/18 | 334 | 340 | 322 | 323 | 915,200 |
2013/01/17 | 328 | 354 | 320 | 327 | 2,732,900 |
2013/01/16 | 313 | 349 | 304 | 328 | 4,770,500 |
2013/01/15 | 303 | 316 | 296 | 300 | 1,057,800 |
2013/01/11 | 274 | 330 | 261 | 306 | 3,593,700 |
2013/01/10 | 315 | 318 | 287 | 287 | 2,585,000 |
2013/01/09 | 267 | 333 | 265 | 329 | 6,120,700 |
2013/01/08 | 243 | 262 | 241 | 255 | 1,598,700 |
2013/01/07 | 233 | 247 | 227 | 239 | 554,600 |
2013/01/04 | 240 | 240 | 230 | 231 | 519,200 |