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 |
---|---|---|---|---|---|
2016/12/30 | 184 | 188 | 182 | 185 | 107,500 |
2016/12/29 | 185 | 187 | 183 | 185 | 161,300 |
2016/12/28 | 178 | 187 | 177 | 187 | 307,600 |
2016/12/27 | 180 | 181 | 175 | 177 | 266,900 |
2016/12/26 | 180 | 180 | 176 | 178 | 92,800 |
2016/12/22 | 185 | 187 | 175 | 178 | 279,800 |
2016/12/21 | 190 | 190 | 183 | 185 | 337,800 |
2016/12/20 | 182 | 188 | 182 | 185 | 219,100 |
2016/12/19 | 188 | 193 | 183 | 184 | 636,300 |
2016/12/16 | 176 | 193 | 176 | 189 | 1,375,100 |
2016/12/15 | 178 | 182 | 175 | 175 | 386,600 |
2016/12/14 | 172 | 182 | 172 | 178 | 1,278,600 |
2016/12/13 | 172 | 175 | 171 | 173 | 292,400 |
2016/12/12 | 171 | 173 | 170 | 173 | 221,500 |
2016/12/09 | 168 | 171 | 168 | 171 | 147,100 |
2016/12/08 | 169 | 171 | 167 | 168 | 213,100 |
2016/12/07 | 168 | 170 | 167 | 169 | 328,600 |
2016/12/06 | 172 | 173 | 168 | 168 | 235,500 |
2016/12/05 | 173 | 175 | 171 | 172 | 82,300 |
2016/12/02 | 175 | 176 | 173 | 173 | 209,700 |
2016/12/01 | 181 | 182 | 175 | 176 | 228,500 |
2016/11/30 | 180 | 185 | 178 | 181 | 192,900 |
2016/11/29 | 178 | 179 | 177 | 179 | 47,800 |
2016/11/28 | 177 | 180 | 177 | 178 | 128,800 |
2016/11/25 | 178 | 180 | 177 | 177 | 93,100 |
2016/11/24 | 177 | 179 | 176 | 176 | 88,900 |
2016/11/22 | 180 | 180 | 177 | 177 | 68,900 |
2016/11/21 | 180 | 180 | 178 | 179 | 33,800 |
2016/11/18 | 179 | 182 | 178 | 179 | 79,500 |
2016/11/17 | 177 | 178 | 174 | 177 | 77,500 |
2016/11/16 | 178 | 179 | 174 | 177 | 85,200 |
2016/11/15 | 179 | 180 | 176 | 178 | 84,600 |
2016/11/14 | 173 | 178 | 171 | 178 | 93,000 |
2016/11/11 | 175 | 177 | 170 | 172 | 107,500 |
2016/11/10 | 175 | 177 | 173 | 174 | 114,700 |
2016/11/09 | 180 | 181 | 165 | 169 | 252,200 |
2016/11/08 | 181 | 181 | 178 | 180 | 42,700 |
2016/11/07 | 175 | 180 | 175 | 180 | 57,300 |
2016/11/04 | 181 | 181 | 172 | 176 | 218,900 |
2016/11/02 | 186 | 189 | 180 | 183 | 203,300 |
2016/11/01 | 190 | 191 | 186 | 186 | 125,400 |
2016/10/31 | 185 | 193 | 183 | 192 | 203,400 |
2016/10/28 | 185 | 185 | 182 | 184 | 127,700 |
2016/10/27 | 186 | 186 | 182 | 184 | 81,100 |
2016/10/26 | 185 | 188 | 184 | 184 | 136,000 |
2016/10/25 | 184 | 189 | 184 | 185 | 147,200 |
2016/10/24 | 182 | 185 | 182 | 185 | 68,400 |
2016/10/21 | 188 | 190 | 182 | 183 | 392,200 |
2016/10/20 | 191 | 193 | 188 | 189 | 251,500 |
2016/10/19 | 187 | 192 | 186 | 190 | 471,500 |
2016/10/18 | 184 | 187 | 180 | 185 | 621,100 |
2016/10/17 | 184 | 203 | 180 | 183 | 2,327,600 |
2016/10/14 | 188 | 189 | 179 | 183 | 1,872,600 |
2016/10/13 | 210 | 215 | 193 | 193 | 7,623,300 |
2016/10/12 | 196 | 214 | 194 | 214 | 3,192,100 |
2016/10/11 | 161 | 167 | 161 | 164 | 120,600 |
2016/10/07 | 163 | 164 | 160 | 162 | 50,400 |
2016/10/06 | 163 | 164 | 161 | 161 | 34,700 |
2016/10/05 | 160 | 166 | 158 | 161 | 65,700 |
2016/10/04 | 161 | 161 | 156 | 160 | 39,400 |
2016/10/03 | 160 | 163 | 158 | 159 | 51,200 |
2016/09/30 | 156 | 159 | 156 | 157 | 15,200 |
2016/09/29 | 157 | 158 | 155 | 158 | 31,100 |
2016/09/28 | 157 | 157 | 155 | 157 | 29,500 |
2016/09/27 | 156 | 157 | 154 | 157 | 16,300 |
2016/09/26 | 156 | 159 | 156 | 156 | 17,400 |
2016/09/23 | 156 | 158 | 156 | 156 | 12,900 |
2016/09/21 | 156 | 159 | 155 | 155 | 35,100 |
2016/09/20 | 155 | 155 | 153 | 155 | 60,900 |
2016/09/16 | 157 | 157 | 155 | 155 | 18,100 |
2016/09/15 | 156 | 158 | 155 | 157 | 61,100 |
2016/09/14 | 158 | 159 | 156 | 156 | 42,700 |
2016/09/13 | 158 | 159 | 157 | 159 | 46,000 |
2016/09/12 | 159 | 159 | 157 | 157 | 45,600 |
2016/09/09 | 160 | 161 | 159 | 159 | 52,300 |
2016/09/08 | 160 | 162 | 160 | 161 | 26,800 |
2016/09/07 | 160 | 162 | 159 | 162 | 27,000 |
2016/09/06 | 161 | 162 | 159 | 161 | 40,000 |
2016/09/05 | 159 | 161 | 159 | 159 | 76,000 |
2016/09/02 | 158 | 161 | 158 | 158 | 79,000 |
2016/09/01 | 158 | 160 | 157 | 158 | 68,500 |
2016/08/31 | 159 | 160 | 157 | 158 | 218,500 |
2016/08/30 | 166 | 167 | 164 | 164 | 28,400 |
2016/08/29 | 168 | 170 | 155 | 167 | 100,700 |
2016/08/26 | 171 | 171 | 167 | 167 | 35,100 |
2016/08/25 | 169 | 170 | 168 | 169 | 59,700 |
2016/08/24 | 172 | 173 | 170 | 171 | 28,700 |
2016/08/23 | 172 | 173 | 170 | 172 | 25,700 |
2016/08/22 | 173 | 174 | 170 | 173 | 18,600 |
2016/08/19 | 172 | 174 | 171 | 174 | 6,400 |
2016/08/18 | 174 | 175 | 170 | 170 | 19,800 |
2016/08/17 | 173 | 175 | 172 | 172 | 10,000 |
2016/08/16 | 173 | 176 | 171 | 172 | 23,000 |
2016/08/15 | 173 | 176 | 173 | 174 | 13,700 |
2016/08/12 | 175 | 178 | 173 | 174 | 24,900 |
2016/08/10 | 176 | 178 | 176 | 178 | 10,200 |
2016/08/09 | 174 | 177 | 174 | 174 | 10,100 |
2016/08/08 | 179 | 179 | 175 | 178 | 10,700 |
2016/08/05 | 176 | 179 | 176 | 179 | 10,900 |
2016/08/04 | 178 | 178 | 176 | 178 | 6,400 |
2016/08/03 | 174 | 177 | 174 | 175 | 18,500 |
2016/08/02 | 179 | 179 | 175 | 179 | 15,800 |
2016/08/01 | 178 | 179 | 174 | 179 | 26,300 |
2016/07/29 | 177 | 179 | 175 | 178 | 10,400 |
2016/07/28 | 177 | 179 | 173 | 179 | 25,200 |
2016/07/27 | 175 | 178 | 175 | 177 | 26,400 |
2016/07/26 | 173 | 176 | 172 | 175 | 14,200 |
2016/07/25 | 174 | 177 | 172 | 173 | 40,100 |
2016/07/22 | 179 | 180 | 174 | 174 | 59,100 |
2016/07/21 | 176 | 183 | 176 | 179 | 34,300 |
2016/07/20 | 180 | 180 | 175 | 175 | 26,500 |
2016/07/19 | 178 | 183 | 175 | 177 | 28,100 |
2016/07/15 | 177 | 184 | 175 | 176 | 33,100 |
2016/07/14 | 177 | 180 | 177 | 178 | 22,300 |
2016/07/13 | 179 | 180 | 177 | 178 | 15,800 |
2016/07/12 | 176 | 177 | 174 | 175 | 19,300 |
2016/07/11 | 165 | 172 | 165 | 171 | 60,100 |
2016/07/08 | 173 | 176 | 171 | 174 | 25,300 |
2016/07/07 | 175 | 179 | 174 | 174 | 19,000 |
2016/07/06 | 184 | 184 | 175 | 177 | 36,700 |
2016/07/05 | 190 | 190 | 184 | 184 | 47,700 |
2016/07/04 | 182 | 188 | 182 | 188 | 21,500 |
2016/07/01 | 185 | 186 | 179 | 184 | 36,700 |
2016/06/30 | 180 | 185 | 180 | 185 | 54,400 |
2016/06/29 | 176 | 179 | 175 | 177 | 23,500 |
2016/06/28 | 168 | 171 | 167 | 170 | 23,400 |
2016/06/27 | 166 | 174 | 163 | 167 | 67,000 |
2016/06/24 | 188 | 190 | 167 | 170 | 148,300 |
2016/06/23 | 188 | 190 | 186 | 188 | 23,900 |
2016/06/22 | 194 | 194 | 189 | 190 | 32,300 |
2016/06/21 | 192 | 195 | 185 | 192 | 39,000 |
2016/06/20 | 182 | 189 | 182 | 187 | 23,900 |
2016/06/17 | 177 | 183 | 177 | 182 | 111,600 |
2016/06/16 | 190 | 191 | 178 | 182 | 150,500 |
2016/06/15 | 190 | 193 | 184 | 192 | 93,900 |
2016/06/14 | 197 | 199 | 181 | 181 | 149,900 |
2016/06/13 | 197 | 203 | 197 | 197 | 88,200 |
2016/06/10 | 201 | 203 | 199 | 202 | 44,000 |
2016/06/09 | 204 | 205 | 202 | 203 | 20,000 |
2016/06/08 | 205 | 205 | 202 | 204 | 24,000 |
2016/06/07 | 202 | 204 | 200 | 203 | 18,200 |
2016/06/06 | 203 | 203 | 200 | 203 | 21,900 |
2016/06/03 | 200 | 204 | 200 | 203 | 23,600 |
2016/06/02 | 206 | 207 | 199 | 202 | 85,500 |
2016/06/01 | 208 | 212 | 205 | 205 | 57,700 |
2016/05/31 | 210 | 217 | 208 | 209 | 155,100 |
2016/05/30 | 201 | 207 | 201 | 206 | 38,900 |
2016/05/27 | 205 | 206 | 199 | 204 | 74,300 |
2016/05/26 | 215 | 215 | 206 | 206 | 121,300 |
2016/05/25 | 210 | 220 | 208 | 216 | 573,200 |
2016/05/24 | 203 | 205 | 202 | 204 | 92,900 |
2016/05/23 | 200 | 212 | 198 | 205 | 233,400 |
2016/05/20 | 195 | 199 | 194 | 198 | 29,100 |
2016/05/19 | 194 | 196 | 193 | 195 | 40,900 |
2016/05/18 | 193 | 199 | 192 | 193 | 87,300 |
2016/05/17 | 197 | 204 | 196 | 198 | 46,200 |
2016/05/16 | 190 | 204 | 190 | 199 | 122,400 |
2016/05/13 | 197 | 198 | 192 | 192 | 78,200 |
2016/05/12 | 202 | 203 | 197 | 198 | 84,300 |
2016/05/11 | 203 | 208 | 202 | 204 | 113,100 |
2016/05/10 | 198 | 199 | 195 | 199 | 30,600 |
2016/05/09 | 195 | 199 | 194 | 196 | 25,400 |
2016/05/06 | 196 | 196 | 192 | 196 | 33,000 |
2016/05/02 | 192 | 194 | 190 | 194 | 39,300 |
2016/04/28 | 198 | 201 | 193 | 196 | 68,600 |
2016/04/27 | 192 | 201 | 192 | 200 | 67,700 |
2016/04/26 | 198 | 200 | 192 | 193 | 87,800 |
2016/04/25 | 205 | 208 | 198 | 198 | 136,900 |
2016/04/22 | 210 | 210 | 204 | 207 | 107,000 |
2016/04/21 | 209 | 213 | 208 | 211 | 123,500 |
2016/04/20 | 202 | 209 | 201 | 209 | 210,000 |
2016/04/19 | 197 | 203 | 197 | 202 | 138,600 |
2016/04/18 | 197 | 200 | 193 | 195 | 134,900 |
2016/04/15 | 189 | 206 | 189 | 204 | 337,200 |
2016/04/14 | 189 | 195 | 185 | 191 | 254,000 |
2016/04/13 | 178 | 203 | 178 | 192 | 1,644,600 |
2016/04/12 | 177 | 180 | 171 | 173 | 164,000 |
2016/04/11 | 171 | 174 | 166 | 173 | 224,700 |
2016/04/08 | 169 | 172 | 166 | 168 | 360,000 |
2016/04/07 | 176 | 179 | 172 | 173 | 691,100 |
2016/04/06 | 183 | 190 | 182 | 189 | 189,100 |
2016/04/05 | 197 | 197 | 183 | 183 | 399,600 |
2016/04/04 | 200 | 203 | 197 | 200 | 105,300 |
2016/04/01 | 212 | 212 | 201 | 203 | 139,800 |
2016/03/31 | 209 | 214 | 208 | 210 | 100,900 |
2016/03/30 | 208 | 215 | 207 | 209 | 174,800 |
2016/03/29 | 203 | 211 | 203 | 211 | 183,200 |
2016/03/28 | 203 | 205 | 201 | 203 | 93,400 |
2016/03/25 | 207 | 207 | 200 | 202 | 191,000 |
2016/03/24 | 207 | 209 | 205 | 207 | 83,400 |
2016/03/23 | 208 | 210 | 206 | 206 | 116,300 |
2016/03/22 | 204 | 211 | 204 | 210 | 181,100 |
2016/03/18 | 204 | 207 | 201 | 205 | 224,600 |
2016/03/17 | 209 | 213 | 207 | 208 | 223,700 |
2016/03/16 | 216 | 216 | 207 | 208 | 312,000 |
2016/03/15 | 225 | 226 | 210 | 216 | 703,000 |
2016/03/14 | 238 | 239 | 223 | 228 | 385,300 |
2016/03/11 | 229 | 240 | 227 | 236 | 1,000,200 |
2016/03/10 | 223 | 231 | 220 | 223 | 737,900 |
2016/03/09 | 214 | 242 | 210 | 230 | 3,417,800 |
2016/03/08 | 220 | 228 | 212 | 216 | 1,101,800 |
2016/03/07 | 231 | 235 | 221 | 222 | 2,526,400 |
2016/03/04 | 255 | 298 | 237 | 239 | 33,462,700 |
2016/03/03 | 224 | 224 | 224 | 224 | 186,000 |
2016/03/02 | 171 | 175 | 171 | 174 | 53,000 |
2016/03/01 | 172 | 172 | 163 | 171 | 47,900 |
2016/02/29 | 173 | 173 | 166 | 167 | 30,700 |
2016/02/26 | 166 | 166 | 162 | 162 | 19,400 |
2016/02/25 | 161 | 164 | 161 | 164 | 15,600 |
2016/02/24 | 163 | 166 | 162 | 163 | 28,500 |
2016/02/23 | 166 | 169 | 162 | 162 | 42,600 |
2016/02/22 | 165 | 166 | 163 | 166 | 13,100 |
2016/02/19 | 164 | 167 | 163 | 167 | 26,900 |
2016/02/18 | 169 | 175 | 164 | 170 | 57,700 |
2016/02/17 | 162 | 165 | 162 | 164 | 36,800 |
2016/02/16 | 163 | 170 | 161 | 162 | 133,700 |
2016/02/15 | 160 | 164 | 157 | 162 | 63,700 |
2016/02/12 | 160 | 161 | 152 | 158 | 119,900 |
2016/02/10 | 171 | 171 | 159 | 164 | 119,600 |
2016/02/09 | 170 | 172 | 165 | 168 | 59,600 |
2016/02/08 | 171 | 179 | 171 | 176 | 29,100 |
2016/02/05 | 176 | 178 | 169 | 175 | 72,200 |
2016/02/04 | 179 | 183 | 176 | 176 | 81,700 |
2016/02/03 | 182 | 182 | 178 | 178 | 50,200 |
2016/02/02 | 183 | 184 | 181 | 182 | 41,200 |
2016/02/01 | 181 | 186 | 180 | 182 | 45,100 |
2016/01/29 | 178 | 182 | 178 | 180 | 42,500 |
2016/01/28 | 183 | 183 | 178 | 180 | 34,300 |
2016/01/27 | 178 | 185 | 178 | 185 | 41,900 |
2016/01/26 | 171 | 185 | 165 | 178 | 113,800 |
2016/01/25 | 171 | 177 | 171 | 175 | 58,000 |
2016/01/22 | 161 | 169 | 161 | 167 | 96,900 |
2016/01/21 | 161 | 168 | 159 | 159 | 147,400 |
2016/01/20 | 172 | 175 | 167 | 167 | 69,400 |
2016/01/19 | 171 | 174 | 170 | 173 | 64,800 |
2016/01/18 | 178 | 178 | 167 | 173 | 135,800 |
2016/01/15 | 187 | 189 | 182 | 182 | 70,300 |
2016/01/14 | 190 | 190 | 181 | 186 | 124,000 |
2016/01/13 | 192 | 195 | 190 | 190 | 146,700 |
2016/01/12 | 200 | 204 | 188 | 190 | 688,200 |
2016/01/08 | 211 | 217 | 210 | 216 | 105,300 |
2016/01/07 | 213 | 218 | 212 | 213 | 108,400 |
2016/01/06 | 215 | 224 | 214 | 214 | 126,600 |
2016/01/05 | 213 | 217 | 213 | 215 | 30,900 |
2016/01/04 | 220 | 220 | 209 | 213 | 120,800 |