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 |
---|---|---|---|---|---|
2014/12/30 | 219 | 222 | 212 | 222 | 153,100 |
2014/12/29 | 220 | 224 | 215 | 222 | 140,600 |
2014/12/26 | 204 | 218 | 204 | 218 | 190,600 |
2014/12/25 | 209 | 209 | 202 | 202 | 225,600 |
2014/12/24 | 209 | 210 | 206 | 207 | 184,900 |
2014/12/22 | 212 | 213 | 209 | 210 | 166,300 |
2014/12/19 | 213 | 213 | 210 | 212 | 165,600 |
2014/12/18 | 214 | 214 | 208 | 212 | 182,500 |
2014/12/17 | 208 | 213 | 208 | 211 | 252,800 |
2014/12/16 | 213 | 214 | 208 | 210 | 223,400 |
2014/12/15 | 221 | 222 | 215 | 215 | 146,400 |
2014/12/12 | 225 | 227 | 221 | 223 | 98,600 |
2014/12/11 | 224 | 226 | 218 | 224 | 144,800 |
2014/12/10 | 227 | 228 | 220 | 222 | 208,300 |
2014/12/09 | 228 | 229 | 226 | 229 | 119,000 |
2014/12/08 | 233 | 233 | 227 | 228 | 155,500 |
2014/12/05 | 234 | 235 | 230 | 230 | 111,400 |
2014/12/04 | 233 | 237 | 233 | 234 | 127,600 |
2014/12/03 | 228 | 241 | 227 | 233 | 365,600 |
2014/12/02 | 230 | 232 | 227 | 229 | 194,300 |
2014/12/01 | 233 | 236 | 230 | 233 | 125,100 |
2014/11/28 | 240 | 241 | 234 | 234 | 164,100 |
2014/11/27 | 239 | 248 | 234 | 242 | 345,700 |
2014/11/26 | 240 | 244 | 235 | 238 | 230,600 |
2014/11/25 | 250 | 254 | 240 | 245 | 600,200 |
2014/11/21 | 230 | 242 | 230 | 239 | 260,400 |
2014/11/20 | 238 | 241 | 228 | 229 | 350,300 |
2014/11/19 | 222 | 240 | 222 | 237 | 640,800 |
2014/11/18 | 216 | 221 | 215 | 219 | 119,000 |
2014/11/17 | 217 | 222 | 215 | 217 | 153,400 |
2014/11/14 | 217 | 223 | 212 | 219 | 253,100 |
2014/11/13 | 222 | 223 | 213 | 217 | 281,500 |
2014/11/12 | 230 | 232 | 221 | 222 | 191,100 |
2014/11/11 | 235 | 236 | 220 | 228 | 268,600 |
2014/11/10 | 237 | 238 | 231 | 232 | 174,100 |
2014/11/07 | 231 | 245 | 230 | 235 | 464,500 |
2014/11/06 | 230 | 247 | 229 | 233 | 633,000 |
2014/11/05 | 215 | 230 | 215 | 229 | 281,900 |
2014/11/04 | 223 | 224 | 215 | 217 | 298,000 |
2014/10/31 | 209 | 217 | 207 | 212 | 251,700 |
2014/10/30 | 211 | 214 | 208 | 209 | 173,700 |
2014/10/29 | 212 | 221 | 211 | 211 | 214,100 |
2014/10/28 | 212 | 214 | 209 | 211 | 105,100 |
2014/10/27 | 214 | 216 | 209 | 212 | 169,400 |
2014/10/24 | 218 | 218 | 211 | 214 | 234,800 |
2014/10/23 | 214 | 219 | 211 | 214 | 490,900 |
2014/10/22 | 220 | 235 | 213 | 225 | 1,650,000 |
2014/10/21 | 213 | 213 | 202 | 206 | 274,200 |
2014/10/20 | 207 | 215 | 204 | 214 | 375,600 |
2014/10/17 | 213 | 213 | 202 | 203 | 323,900 |
2014/10/16 | 210 | 218 | 205 | 205 | 504,100 |
2014/10/15 | 224 | 224 | 203 | 218 | 1,324,700 |
2014/10/14 | 223 | 227 | 213 | 217 | 973,200 |
2014/10/10 | 240 | 259 | 240 | 246 | 337,600 |
2014/10/09 | 269 | 269 | 245 | 245 | 1,350,200 |
2014/10/08 | 273 | 295 | 272 | 286 | 383,000 |
2014/10/07 | 291 | 296 | 281 | 281 | 275,700 |
2014/10/06 | 284 | 293 | 280 | 293 | 207,000 |
2014/10/03 | 267 | 284 | 266 | 279 | 248,900 |
2014/10/02 | 260 | 278 | 260 | 267 | 452,300 |
2014/10/01 | 305 | 307 | 266 | 271 | 1,331,300 |
2014/09/30 | 320 | 324 | 310 | 311 | 220,800 |
2014/09/29 | 318 | 325 | 318 | 323 | 153,800 |
2014/09/26 | 308 | 317 | 308 | 317 | 129,000 |
2014/09/25 | 315 | 315 | 309 | 312 | 114,800 |
2014/09/24 | 308 | 314 | 305 | 310 | 163,900 |
2014/09/22 | 318 | 319 | 308 | 309 | 306,500 |
2014/09/19 | 329 | 336 | 314 | 321 | 2,116,900 |
2014/09/18 | 306 | 306 | 298 | 305 | 270,900 |
2014/09/17 | 306 | 311 | 304 | 306 | 59,800 |
2014/09/16 | 312 | 313 | 306 | 306 | 64,600 |
2014/09/12 | 307 | 310 | 304 | 310 | 66,000 |
2014/09/11 | 303 | 309 | 299 | 306 | 99,800 |
2014/09/10 | 310 | 311 | 302 | 304 | 132,300 |
2014/09/09 | 311 | 312 | 307 | 310 | 88,900 |
2014/09/08 | 305 | 310 | 303 | 310 | 111,000 |
2014/09/05 | 303 | 305 | 301 | 303 | 67,700 |
2014/09/04 | 299 | 303 | 299 | 300 | 84,600 |
2014/09/03 | 303 | 305 | 300 | 301 | 93,400 |
2014/09/02 | 306 | 310 | 295 | 302 | 214,100 |
2014/09/01 | 308 | 309 | 304 | 308 | 52,200 |
2014/08/29 | 309 | 313 | 299 | 309 | 125,200 |
2014/08/28 | 319 | 320 | 310 | 312 | 72,400 |
2014/08/27 | 321 | 323 | 315 | 318 | 75,300 |
2014/08/26 | 316 | 320 | 315 | 316 | 140,500 |
2014/08/25 | 305 | 325 | 305 | 314 | 326,500 |
2014/08/22 | 309 | 314 | 308 | 308 | 136,500 |
2014/08/21 | 306 | 310 | 303 | 306 | 68,500 |
2014/08/20 | 310 | 311 | 305 | 306 | 50,600 |
2014/08/19 | 305 | 311 | 304 | 308 | 69,200 |
2014/08/18 | 305 | 307 | 303 | 303 | 42,000 |
2014/08/15 | 309 | 309 | 303 | 303 | 33,600 |
2014/08/14 | 298 | 310 | 298 | 309 | 83,100 |
2014/08/13 | 300 | 303 | 299 | 300 | 34,800 |
2014/08/12 | 300 | 303 | 296 | 303 | 63,100 |
2014/08/11 | 293 | 300 | 293 | 299 | 61,800 |
2014/08/08 | 300 | 300 | 284 | 290 | 228,300 |
2014/08/07 | 298 | 305 | 294 | 298 | 114,600 |
2014/08/06 | 305 | 310 | 298 | 302 | 167,100 |
2014/08/05 | 316 | 318 | 306 | 310 | 155,800 |
2014/08/04 | 305 | 318 | 305 | 317 | 143,200 |
2014/08/01 | 302 | 312 | 302 | 309 | 133,600 |
2014/07/31 | 319 | 320 | 303 | 307 | 161,800 |
2014/07/30 | 321 | 322 | 317 | 318 | 38,800 |
2014/07/29 | 322 | 323 | 314 | 319 | 59,200 |
2014/07/28 | 310 | 324 | 310 | 317 | 103,800 |
2014/07/25 | 313 | 317 | 309 | 315 | 89,400 |
2014/07/24 | 309 | 314 | 309 | 309 | 69,800 |
2014/07/23 | 312 | 315 | 309 | 309 | 123,400 |
2014/07/22 | 311 | 317 | 310 | 315 | 141,100 |
2014/07/18 | 305 | 315 | 305 | 312 | 241,900 |
2014/07/17 | 321 | 329 | 316 | 320 | 198,200 |
2014/07/16 | 330 | 335 | 324 | 324 | 193,600 |
2014/07/15 | 347 | 347 | 333 | 335 | 342,900 |
2014/07/14 | 356 | 361 | 331 | 338 | 623,000 |
2014/07/11 | 317 | 357 | 316 | 351 | 1,318,000 |
2014/07/10 | 330 | 336 | 324 | 325 | 215,500 |
2014/07/09 | 339 | 344 | 332 | 332 | 227,100 |
2014/07/08 | 364 | 364 | 340 | 348 | 630,900 |
2014/07/07 | 347 | 365 | 343 | 359 | 692,000 |
2014/07/04 | 325 | 342 | 325 | 342 | 591,900 |
2014/07/03 | 327 | 330 | 325 | 325 | 142,900 |
2014/07/02 | 332 | 332 | 324 | 329 | 132,900 |
2014/07/01 | 323 | 330 | 319 | 325 | 150,600 |
2014/06/30 | 310 | 320 | 309 | 319 | 104,200 |
2014/06/27 | 316 | 318 | 305 | 311 | 204,200 |
2014/06/26 | 321 | 324 | 313 | 320 | 98,000 |
2014/06/25 | 322 | 325 | 315 | 324 | 147,300 |
2014/06/24 | 330 | 330 | 321 | 324 | 92,600 |
2014/06/23 | 328 | 331 | 325 | 330 | 113,200 |
2014/06/20 | 330 | 331 | 321 | 328 | 231,200 |
2014/06/19 | 318 | 339 | 318 | 331 | 293,000 |
2014/06/18 | 314 | 324 | 313 | 319 | 194,300 |
2014/06/17 | 322 | 324 | 313 | 317 | 146,600 |
2014/06/16 | 329 | 337 | 317 | 321 | 330,000 |
2014/06/13 | 327 | 334 | 324 | 329 | 453,200 |
2014/06/12 | 309 | 356 | 309 | 333 | 2,210,200 |
2014/06/11 | 313 | 321 | 307 | 316 | 406,700 |
2014/06/10 | 321 | 324 | 305 | 311 | 377,700 |
2014/06/09 | 315 | 322 | 309 | 319 | 248,900 |
2014/06/06 | 313 | 313 | 305 | 308 | 121,000 |
2014/06/05 | 322 | 323 | 305 | 314 | 299,100 |
2014/06/04 | 323 | 323 | 310 | 315 | 428,000 |
2014/06/03 | 300 | 323 | 297 | 316 | 1,179,800 |
2014/06/02 | 290 | 292 | 286 | 288 | 102,400 |
2014/05/30 | 287 | 291 | 282 | 285 | 193,900 |
2014/05/29 | 283 | 298 | 281 | 287 | 299,100 |
2014/05/28 | 278 | 288 | 277 | 282 | 214,500 |
2014/05/27 | 285 | 288 | 279 | 279 | 124,100 |
2014/05/26 | 290 | 291 | 280 | 284 | 183,900 |
2014/05/23 | 273 | 286 | 273 | 275 | 205,300 |
2014/05/22 | 270 | 273 | 266 | 271 | 92,200 |
2014/05/21 | 267 | 277 | 264 | 265 | 211,100 |
2014/05/20 | 271 | 278 | 270 | 271 | 305,600 |
2014/05/19 | 282 | 284 | 267 | 271 | 367,700 |
2014/05/16 | 299 | 305 | 275 | 280 | 1,151,200 |
2014/05/15 | 311 | 317 | 304 | 309 | 656,200 |
2014/05/14 | 306 | 345 | 298 | 322 | 2,794,900 |
2014/05/13 | 297 | 328 | 290 | 307 | 6,126,700 |
2014/05/12 | 255 | 332 | 244 | 313 | 7,755,300 |
2014/05/09 | 252 | 264 | 252 | 252 | 246,900 |
2014/05/08 | 255 | 265 | 249 | 254 | 806,400 |
2014/05/07 | 250 | 262 | 250 | 255 | 204,300 |
2014/05/02 | 256 | 256 | 249 | 253 | 145,000 |
2014/05/01 | 253 | 255 | 244 | 249 | 393,600 |
2014/04/30 | 262 | 265 | 248 | 252 | 347,600 |
2014/04/28 | 268 | 268 | 261 | 262 | 148,400 |
2014/04/25 | 269 | 272 | 267 | 269 | 126,800 |
2014/04/24 | 267 | 276 | 264 | 271 | 255,300 |
2014/04/23 | 262 | 269 | 260 | 264 | 352,400 |
2014/04/22 | 279 | 282 | 262 | 264 | 944,100 |
2014/04/21 | 283 | 295 | 273 | 277 | 769,700 |
2014/04/18 | 281 | 283 | 275 | 277 | 181,100 |
2014/04/17 | 289 | 289 | 273 | 280 | 540,500 |
2014/04/16 | 267 | 288 | 267 | 285 | 651,600 |
2014/04/15 | 269 | 272 | 265 | 268 | 540,100 |
2014/04/14 | 262 | 275 | 262 | 266 | 952,400 |
2014/04/11 | 267 | 269 | 259 | 266 | 1,380,000 |
2014/04/10 | 308 | 320 | 268 | 273 | 3,924,900 |
2014/04/09 | 327 | 343 | 325 | 343 | 1,004,600 |
2014/04/08 | 320 | 352 | 315 | 335 | 1,808,400 |
2014/04/07 | 307 | 323 | 307 | 317 | 270,500 |
2014/04/04 | 307 | 315 | 302 | 314 | 234,600 |
2014/04/03 | 323 | 330 | 306 | 309 | 597,000 |
2014/04/02 | 316 | 339 | 315 | 330 | 524,400 |
2014/04/01 | 308 | 319 | 300 | 313 | 360,200 |
2014/03/31 | 305 | 306 | 296 | 302 | 212,100 |
2014/03/28 | 284 | 300 | 284 | 297 | 200,900 |
2014/03/27 | 267 | 283 | 264 | 281 | 168,800 |
2014/03/26 | 273 | 284 | 272 | 277 | 114,300 |
2014/03/25 | 285 | 288 | 273 | 275 | 140,600 |
2014/03/24 | 262 | 292 | 262 | 286 | 331,600 |
2014/03/20 | 286 | 289 | 262 | 266 | 409,500 |
2014/03/19 | 291 | 294 | 282 | 286 | 217,200 |
2014/03/18 | 291 | 295 | 285 | 289 | 118,800 |
2014/03/17 | 281 | 290 | 281 | 281 | 189,400 |
2014/03/14 | 289 | 294 | 282 | 287 | 312,100 |
2014/03/13 | 304 | 305 | 297 | 297 | 237,000 |
2014/03/12 | 306 | 306 | 302 | 306 | 189,300 |
2014/03/11 | 308 | 311 | 304 | 307 | 163,100 |
2014/03/10 | 312 | 315 | 304 | 307 | 171,100 |
2014/03/07 | 316 | 323 | 309 | 312 | 316,700 |
2014/03/06 | 304 | 309 | 301 | 307 | 149,300 |
2014/03/05 | 314 | 319 | 304 | 304 | 284,300 |
2014/03/04 | 298 | 315 | 298 | 309 | 321,500 |
2014/03/03 | 304 | 312 | 294 | 306 | 670,700 |
2014/02/28 | 319 | 324 | 308 | 311 | 519,600 |
2014/02/27 | 332 | 334 | 317 | 319 | 453,700 |
2014/02/26 | 344 | 347 | 336 | 337 | 477,500 |
2014/02/25 | 335 | 368 | 331 | 349 | 3,723,800 |
2014/02/24 | 319 | 319 | 311 | 313 | 153,200 |
2014/02/21 | 313 | 319 | 310 | 317 | 216,700 |
2014/02/20 | 318 | 347 | 308 | 315 | 513,100 |
2014/02/19 | 314 | 324 | 307 | 314 | 139,700 |
2014/02/18 | 312 | 320 | 300 | 317 | 162,800 |
2014/02/17 | 314 | 316 | 295 | 310 | 192,700 |
2014/02/14 | 308 | 318 | 303 | 308 | 211,300 |
2014/02/13 | 331 | 331 | 310 | 313 | 306,000 |
2014/02/12 | 345 | 350 | 334 | 335 | 270,000 |
2014/02/10 | 321 | 339 | 318 | 333 | 346,700 |
2014/02/07 | 340 | 347 | 323 | 329 | 451,100 |
2014/02/06 | 310 | 338 | 310 | 327 | 517,800 |
2014/02/05 | 308 | 317 | 295 | 305 | 608,900 |
2014/02/04 | 289 | 321 | 288 | 296 | 859,500 |
2014/02/03 | 338 | 341 | 322 | 329 | 628,500 |
2014/01/31 | 354 | 363 | 335 | 350 | 574,300 |
2014/01/30 | 371 | 371 | 350 | 350 | 564,700 |
2014/01/29 | 387 | 387 | 363 | 371 | 679,300 |
2014/01/28 | 372 | 386 | 362 | 363 | 922,000 |
2014/01/27 | 374 | 376 | 361 | 362 | 947,100 |
2014/01/24 | 394 | 402 | 390 | 391 | 1,099,600 |
2014/01/23 | 425 | 430 | 399 | 401 | 2,011,200 |
2014/01/22 | 446 | 446 | 411 | 419 | 2,819,000 |
2014/01/21 | 453 | 467 | 420 | 430 | 8,309,000 |
2014/01/20 | 392 | 457 | 383 | 457 | 11,018,100 |
2014/01/17 | 393 | 396 | 365 | 377 | 2,878,900 |
2014/01/16 | 419 | 425 | 378 | 387 | 9,073,200 |
2014/01/15 | 361 | 427 | 358 | 427 | 22,629,300 |
2014/01/14 | 345 | 430 | 335 | 347 | 15,521,400 |
2014/01/10 | 355 | 360 | 329 | 360 | 6,614,600 |
2014/01/09 | 285 | 291 | 278 | 280 | 549,200 |
2014/01/08 | 274 | 295 | 274 | 284 | 1,438,300 |
2014/01/07 | 263 | 266 | 255 | 266 | 434,700 |
2014/01/06 | 251 | 263 | 250 | 263 | 369,800 |