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 |
---|---|---|---|---|---|
2015/12/30 | 217 | 221 | 213 | 217 | 121,600 |
2015/12/29 | 210 | 219 | 209 | 216 | 112,000 |
2015/12/28 | 206 | 213 | 205 | 213 | 119,500 |
2015/12/25 | 202 | 208 | 200 | 200 | 243,500 |
2015/12/24 | 206 | 209 | 202 | 203 | 203,700 |
2015/12/22 | 211 | 213 | 204 | 211 | 203,300 |
2015/12/21 | 215 | 217 | 210 | 212 | 110,300 |
2015/12/18 | 220 | 220 | 217 | 218 | 80,400 |
2015/12/17 | 222 | 223 | 220 | 220 | 69,900 |
2015/12/16 | 218 | 223 | 217 | 220 | 77,700 |
2015/12/15 | 220 | 223 | 214 | 214 | 104,500 |
2015/12/14 | 224 | 227 | 222 | 224 | 86,900 |
2015/12/11 | 232 | 232 | 228 | 229 | 66,800 |
2015/12/10 | 230 | 231 | 229 | 230 | 44,200 |
2015/12/09 | 233 | 234 | 230 | 231 | 48,500 |
2015/12/08 | 237 | 237 | 232 | 232 | 50,200 |
2015/12/07 | 234 | 236 | 233 | 235 | 40,300 |
2015/12/04 | 236 | 239 | 231 | 232 | 105,100 |
2015/12/03 | 241 | 241 | 239 | 240 | 51,900 |
2015/12/02 | 242 | 243 | 240 | 243 | 78,900 |
2015/12/01 | 236 | 245 | 235 | 241 | 149,900 |
2015/11/30 | 241 | 242 | 233 | 238 | 81,800 |
2015/11/27 | 242 | 243 | 240 | 240 | 35,200 |
2015/11/26 | 240 | 245 | 240 | 244 | 46,200 |
2015/11/25 | 244 | 245 | 240 | 240 | 62,800 |
2015/11/24 | 241 | 244 | 240 | 243 | 41,500 |
2015/11/20 | 240 | 241 | 238 | 240 | 22,400 |
2015/11/19 | 241 | 242 | 239 | 242 | 38,200 |
2015/11/18 | 240 | 242 | 239 | 241 | 59,000 |
2015/11/17 | 237 | 240 | 237 | 238 | 25,200 |
2015/11/16 | 238 | 240 | 237 | 237 | 27,100 |
2015/11/13 | 240 | 242 | 239 | 239 | 37,400 |
2015/11/12 | 242 | 244 | 239 | 240 | 50,200 |
2015/11/11 | 241 | 244 | 240 | 241 | 51,400 |
2015/11/10 | 241 | 244 | 239 | 243 | 69,300 |
2015/11/09 | 242 | 244 | 242 | 242 | 35,300 |
2015/11/06 | 245 | 245 | 241 | 243 | 52,100 |
2015/11/05 | 242 | 245 | 238 | 245 | 126,400 |
2015/11/04 | 245 | 245 | 240 | 244 | 49,800 |
2015/11/02 | 238 | 245 | 238 | 243 | 111,000 |
2015/10/30 | 237 | 240 | 236 | 239 | 40,100 |
2015/10/29 | 236 | 239 | 236 | 237 | 15,900 |
2015/10/28 | 235 | 239 | 235 | 237 | 49,700 |
2015/10/27 | 240 | 240 | 237 | 238 | 18,900 |
2015/10/26 | 241 | 241 | 238 | 240 | 46,300 |
2015/10/23 | 239 | 240 | 235 | 239 | 61,200 |
2015/10/22 | 234 | 238 | 233 | 237 | 34,500 |
2015/10/21 | 230 | 239 | 230 | 238 | 155,100 |
2015/10/20 | 232 | 234 | 229 | 229 | 57,100 |
2015/10/19 | 237 | 237 | 231 | 232 | 44,400 |
2015/10/16 | 237 | 241 | 233 | 235 | 96,600 |
2015/10/15 | 228 | 241 | 224 | 239 | 153,100 |
2015/10/14 | 231 | 233 | 226 | 229 | 83,300 |
2015/10/13 | 238 | 238 | 230 | 234 | 127,900 |
2015/10/09 | 238 | 238 | 233 | 235 | 129,700 |
2015/10/08 | 232 | 238 | 227 | 235 | 919,900 |
2015/10/07 | 250 | 261 | 247 | 256 | 436,000 |
2015/10/06 | 242 | 252 | 239 | 252 | 347,300 |
2015/10/05 | 241 | 245 | 234 | 240 | 299,100 |
2015/10/02 | 220 | 238 | 219 | 235 | 423,100 |
2015/10/01 | 221 | 222 | 215 | 219 | 119,100 |
2015/09/30 | 225 | 228 | 221 | 225 | 136,200 |
2015/09/29 | 231 | 246 | 219 | 221 | 788,200 |
2015/09/28 | 217 | 237 | 214 | 230 | 536,900 |
2015/09/25 | 215 | 218 | 209 | 214 | 100,200 |
2015/09/24 | 227 | 227 | 213 | 217 | 127,500 |
2015/09/18 | 232 | 233 | 221 | 227 | 150,000 |
2015/09/17 | 221 | 230 | 216 | 230 | 368,300 |
2015/09/16 | 207 | 280 | 203 | 229 | 2,733,000 |
2015/09/15 | 204 | 206 | 200 | 206 | 73,800 |
2015/09/14 | 210 | 210 | 202 | 203 | 161,300 |
2015/09/11 | 202 | 206 | 202 | 205 | 132,800 |
2015/09/10 | 203 | 206 | 199 | 202 | 107,400 |
2015/09/09 | 203 | 205 | 199 | 204 | 123,200 |
2015/09/08 | 201 | 203 | 194 | 195 | 108,600 |
2015/09/07 | 202 | 204 | 197 | 199 | 138,100 |
2015/09/04 | 210 | 210 | 200 | 204 | 139,000 |
2015/09/03 | 212 | 215 | 208 | 208 | 80,800 |
2015/09/02 | 205 | 218 | 204 | 211 | 82,100 |
2015/09/01 | 225 | 225 | 215 | 217 | 106,400 |
2015/08/31 | 226 | 227 | 222 | 223 | 46,200 |
2015/08/28 | 221 | 226 | 219 | 226 | 91,600 |
2015/08/27 | 214 | 221 | 214 | 217 | 99,800 |
2015/08/26 | 196 | 214 | 196 | 214 | 268,900 |
2015/08/25 | 200 | 215 | 185 | 201 | 441,200 |
2015/08/24 | 224 | 226 | 208 | 208 | 366,900 |
2015/08/21 | 236 | 237 | 232 | 232 | 136,400 |
2015/08/20 | 239 | 246 | 239 | 240 | 155,400 |
2015/08/19 | 252 | 252 | 247 | 247 | 34,500 |
2015/08/18 | 252 | 252 | 248 | 252 | 34,500 |
2015/08/17 | 253 | 253 | 247 | 250 | 55,000 |
2015/08/14 | 254 | 254 | 250 | 252 | 22,600 |
2015/08/13 | 250 | 252 | 250 | 251 | 28,100 |
2015/08/12 | 252 | 254 | 250 | 251 | 68,300 |
2015/08/11 | 254 | 256 | 253 | 256 | 40,600 |
2015/08/10 | 256 | 257 | 253 | 253 | 60,000 |
2015/08/07 | 258 | 260 | 256 | 256 | 65,800 |
2015/08/06 | 261 | 262 | 258 | 258 | 69,900 |
2015/08/05 | 259 | 260 | 256 | 260 | 64,500 |
2015/08/04 | 263 | 263 | 254 | 259 | 92,300 |
2015/08/03 | 259 | 265 | 258 | 259 | 144,400 |
2015/07/31 | 253 | 260 | 252 | 260 | 44,400 |
2015/07/30 | 253 | 255 | 250 | 252 | 76,300 |
2015/07/29 | 256 | 260 | 248 | 255 | 159,900 |
2015/07/28 | 249 | 265 | 245 | 257 | 319,600 |
2015/07/27 | 259 | 259 | 247 | 250 | 276,300 |
2015/07/24 | 260 | 262 | 257 | 260 | 138,300 |
2015/07/23 | 262 | 264 | 260 | 262 | 76,500 |
2015/07/22 | 263 | 264 | 261 | 264 | 72,300 |
2015/07/21 | 265 | 265 | 262 | 265 | 62,100 |
2015/07/17 | 263 | 265 | 260 | 265 | 172,400 |
2015/07/16 | 266 | 266 | 260 | 264 | 167,000 |
2015/07/15 | 268 | 269 | 263 | 263 | 248,400 |
2015/07/14 | 265 | 273 | 263 | 268 | 327,200 |
2015/07/13 | 271 | 281 | 260 | 263 | 813,600 |
2015/07/10 | 282 | 296 | 276 | 279 | 980,400 |
2015/07/09 | 298 | 325 | 280 | 319 | 725,300 |
2015/07/08 | 333 | 347 | 305 | 314 | 1,353,400 |
2015/07/07 | 311 | 327 | 310 | 325 | 427,700 |
2015/07/06 | 314 | 327 | 303 | 307 | 426,200 |
2015/07/03 | 312 | 317 | 309 | 316 | 267,600 |
2015/07/02 | 312 | 313 | 307 | 307 | 119,300 |
2015/07/01 | 302 | 313 | 302 | 306 | 319,700 |
2015/06/30 | 297 | 300 | 295 | 297 | 100,700 |
2015/06/29 | 294 | 304 | 293 | 302 | 232,600 |
2015/06/26 | 308 | 308 | 300 | 301 | 92,000 |
2015/06/25 | 309 | 310 | 304 | 305 | 63,100 |
2015/06/24 | 308 | 318 | 304 | 307 | 414,000 |
2015/06/23 | 306 | 306 | 299 | 300 | 96,000 |
2015/06/22 | 301 | 302 | 298 | 301 | 36,200 |
2015/06/19 | 300 | 302 | 296 | 301 | 83,100 |
2015/06/18 | 300 | 302 | 297 | 298 | 72,500 |
2015/06/17 | 302 | 305 | 301 | 301 | 91,100 |
2015/06/16 | 303 | 306 | 301 | 305 | 133,800 |
2015/06/15 | 301 | 305 | 300 | 303 | 49,400 |
2015/06/12 | 301 | 303 | 297 | 302 | 62,300 |
2015/06/11 | 296 | 300 | 294 | 299 | 92,800 |
2015/06/10 | 292 | 301 | 291 | 296 | 70,200 |
2015/06/09 | 303 | 304 | 294 | 294 | 91,100 |
2015/06/08 | 301 | 308 | 301 | 303 | 39,700 |
2015/06/05 | 306 | 306 | 302 | 304 | 50,000 |
2015/06/04 | 307 | 309 | 303 | 307 | 118,900 |
2015/06/03 | 300 | 305 | 300 | 305 | 89,800 |
2015/06/02 | 304 | 306 | 299 | 303 | 86,600 |
2015/06/01 | 304 | 317 | 304 | 306 | 107,100 |
2015/05/29 | 304 | 308 | 301 | 308 | 107,200 |
2015/05/28 | 310 | 315 | 306 | 306 | 154,700 |
2015/05/27 | 301 | 310 | 298 | 310 | 196,900 |
2015/05/26 | 297 | 302 | 294 | 301 | 154,900 |
2015/05/25 | 296 | 298 | 292 | 294 | 69,900 |
2015/05/22 | 289 | 298 | 288 | 298 | 149,400 |
2015/05/21 | 297 | 298 | 291 | 291 | 74,900 |
2015/05/20 | 298 | 299 | 293 | 297 | 94,500 |
2015/05/19 | 297 | 298 | 290 | 295 | 171,400 |
2015/05/18 | 305 | 305 | 292 | 299 | 371,800 |
2015/05/15 | 307 | 308 | 304 | 305 | 84,200 |
2015/05/14 | 310 | 310 | 303 | 307 | 105,100 |
2015/05/13 | 304 | 309 | 301 | 309 | 235,500 |
2015/05/12 | 309 | 311 | 303 | 307 | 326,500 |
2015/05/11 | 320 | 320 | 308 | 313 | 340,900 |
2015/05/08 | 321 | 326 | 316 | 318 | 663,200 |
2015/05/07 | 326 | 329 | 318 | 320 | 843,700 |
2015/05/01 | 301 | 314 | 298 | 313 | 466,600 |
2015/04/30 | 313 | 329 | 300 | 306 | 1,282,600 |
2015/04/28 | 321 | 330 | 312 | 312 | 939,100 |
2015/04/27 | 306 | 312 | 305 | 311 | 377,600 |
2015/04/24 | 304 | 309 | 300 | 305 | 339,800 |
2015/04/23 | 300 | 315 | 300 | 307 | 543,900 |
2015/04/22 | 296 | 300 | 294 | 300 | 539,600 |
2015/04/21 | 298 | 302 | 296 | 296 | 261,500 |
2015/04/20 | 300 | 308 | 296 | 301 | 394,600 |
2015/04/17 | 300 | 303 | 295 | 298 | 327,400 |
2015/04/16 | 289 | 309 | 287 | 297 | 1,335,300 |
2015/04/15 | 287 | 289 | 284 | 284 | 354,500 |
2015/04/14 | 288 | 294 | 283 | 290 | 552,700 |
2015/04/13 | 296 | 298 | 285 | 287 | 792,000 |
2015/04/10 | 300 | 311 | 287 | 302 | 2,136,700 |
2015/04/09 | 309 | 322 | 290 | 300 | 6,076,400 |
2015/04/08 | 285 | 338 | 283 | 312 | 22,757,000 |
2015/04/07 | 254 | 260 | 254 | 259 | 259,300 |
2015/04/06 | 252 | 258 | 252 | 252 | 193,600 |
2015/04/03 | 250 | 252 | 248 | 252 | 96,200 |
2015/04/02 | 245 | 254 | 244 | 252 | 239,000 |
2015/04/01 | 244 | 246 | 240 | 244 | 67,900 |
2015/03/31 | 242 | 244 | 240 | 244 | 76,500 |
2015/03/30 | 239 | 242 | 238 | 239 | 79,000 |
2015/03/27 | 240 | 242 | 237 | 239 | 88,100 |
2015/03/26 | 241 | 243 | 239 | 239 | 96,600 |
2015/03/25 | 240 | 244 | 237 | 244 | 115,300 |
2015/03/24 | 238 | 240 | 237 | 237 | 54,100 |
2015/03/23 | 236 | 239 | 235 | 239 | 80,600 |
2015/03/20 | 230 | 236 | 230 | 234 | 116,200 |
2015/03/19 | 230 | 232 | 229 | 230 | 54,400 |
2015/03/18 | 233 | 233 | 228 | 232 | 156,600 |
2015/03/17 | 232 | 234 | 231 | 232 | 80,000 |
2015/03/16 | 234 | 235 | 231 | 231 | 74,200 |
2015/03/13 | 233 | 235 | 229 | 230 | 102,600 |
2015/03/12 | 235 | 235 | 231 | 235 | 45,700 |
2015/03/11 | 229 | 234 | 227 | 234 | 72,000 |
2015/03/10 | 232 | 234 | 230 | 230 | 76,800 |
2015/03/09 | 235 | 235 | 231 | 232 | 101,100 |
2015/03/06 | 237 | 238 | 235 | 235 | 61,200 |
2015/03/05 | 237 | 239 | 235 | 237 | 76,000 |
2015/03/04 | 239 | 240 | 233 | 235 | 167,400 |
2015/03/03 | 240 | 243 | 237 | 239 | 200,900 |
2015/03/02 | 241 | 241 | 238 | 241 | 53,100 |
2015/02/27 | 239 | 242 | 237 | 240 | 53,600 |
2015/02/26 | 239 | 240 | 236 | 240 | 62,600 |
2015/02/25 | 235 | 244 | 235 | 240 | 121,000 |
2015/02/24 | 239 | 239 | 236 | 237 | 54,600 |
2015/02/23 | 239 | 240 | 236 | 238 | 74,700 |
2015/02/20 | 242 | 242 | 237 | 237 | 61,700 |
2015/02/19 | 238 | 241 | 235 | 240 | 107,500 |
2015/02/18 | 235 | 238 | 234 | 237 | 96,700 |
2015/02/17 | 235 | 237 | 233 | 235 | 68,500 |
2015/02/16 | 234 | 236 | 232 | 234 | 111,800 |
2015/02/13 | 247 | 248 | 234 | 234 | 277,400 |
2015/02/12 | 238 | 245 | 236 | 245 | 167,700 |
2015/02/10 | 233 | 239 | 233 | 235 | 74,800 |
2015/02/09 | 232 | 238 | 232 | 235 | 86,700 |
2015/02/06 | 235 | 236 | 231 | 231 | 159,800 |
2015/02/05 | 231 | 239 | 230 | 239 | 148,600 |
2015/02/04 | 234 | 236 | 230 | 233 | 210,300 |
2015/02/03 | 241 | 243 | 225 | 230 | 618,000 |
2015/02/02 | 249 | 250 | 242 | 243 | 375,500 |
2015/01/30 | 257 | 265 | 247 | 255 | 1,289,700 |
2015/01/29 | 293 | 295 | 289 | 291 | 155,500 |
2015/01/28 | 282 | 293 | 280 | 293 | 420,500 |
2015/01/27 | 283 | 287 | 279 | 283 | 122,000 |
2015/01/26 | 278 | 287 | 277 | 282 | 187,400 |
2015/01/23 | 276 | 281 | 271 | 281 | 286,800 |
2015/01/22 | 277 | 283 | 275 | 276 | 274,000 |
2015/01/21 | 290 | 292 | 278 | 279 | 580,700 |
2015/01/20 | 307 | 307 | 278 | 281 | 1,616,500 |
2015/01/19 | 270 | 310 | 270 | 308 | 4,918,800 |
2015/01/16 | 263 | 270 | 253 | 266 | 810,600 |
2015/01/15 | 250 | 268 | 250 | 268 | 1,619,400 |
2015/01/14 | 269 | 274 | 250 | 250 | 2,135,200 |
2015/01/13 | 296 | 307 | 268 | 276 | 8,283,500 |
2015/01/09 | 305 | 305 | 283 | 305 | 11,016,100 |
2015/01/08 | 218 | 225 | 215 | 225 | 127,100 |
2015/01/07 | 216 | 222 | 216 | 218 | 56,100 |
2015/01/06 | 222 | 224 | 219 | 219 | 81,100 |
2015/01/05 | 222 | 228 | 221 | 224 | 123,900 |