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 |
---|---|---|---|---|---|
2017/12/29 | 213 | 230 | 211 | 225 | 1,354,300 |
2017/12/28 | 214 | 217 | 211 | 211 | 298,000 |
2017/12/27 | 208 | 214 | 207 | 212 | 390,200 |
2017/12/26 | 210 | 212 | 203 | 206 | 932,200 |
2017/12/25 | 215 | 215 | 210 | 210 | 510,100 |
2017/12/22 | 218 | 219 | 214 | 214 | 428,300 |
2017/12/21 | 220 | 221 | 217 | 218 | 415,100 |
2017/12/20 | 223 | 224 | 219 | 222 | 454,000 |
2017/12/19 | 228 | 229 | 222 | 223 | 390,500 |
2017/12/18 | 230 | 231 | 226 | 229 | 242,700 |
2017/12/15 | 231 | 233 | 226 | 227 | 264,400 |
2017/12/14 | 235 | 235 | 229 | 229 | 345,700 |
2017/12/13 | 232 | 235 | 232 | 234 | 131,000 |
2017/12/12 | 235 | 236 | 232 | 232 | 104,400 |
2017/12/11 | 235 | 238 | 233 | 234 | 249,000 |
2017/12/08 | 231 | 236 | 228 | 234 | 580,100 |
2017/12/07 | 227 | 230 | 224 | 226 | 564,400 |
2017/12/06 | 233 | 233 | 220 | 223 | 482,000 |
2017/12/05 | 230 | 234 | 228 | 233 | 231,300 |
2017/12/04 | 231 | 235 | 229 | 229 | 285,200 |
2017/12/01 | 238 | 238 | 233 | 233 | 185,900 |
2017/11/30 | 240 | 240 | 234 | 235 | 319,300 |
2017/11/29 | 240 | 243 | 238 | 238 | 247,400 |
2017/11/28 | 236 | 245 | 233 | 239 | 531,500 |
2017/11/27 | 237 | 240 | 235 | 235 | 217,600 |
2017/11/24 | 241 | 241 | 236 | 237 | 170,800 |
2017/11/22 | 239 | 243 | 237 | 241 | 303,300 |
2017/11/21 | 229 | 240 | 228 | 238 | 478,100 |
2017/11/20 | 227 | 230 | 224 | 226 | 358,100 |
2017/11/17 | 230 | 233 | 228 | 229 | 195,500 |
2017/11/16 | 228 | 234 | 228 | 228 | 256,200 |
2017/11/15 | 237 | 239 | 226 | 232 | 644,300 |
2017/11/14 | 237 | 242 | 236 | 237 | 356,700 |
2017/11/13 | 238 | 240 | 232 | 235 | 450,500 |
2017/11/10 | 244 | 246 | 237 | 238 | 517,800 |
2017/11/09 | 231 | 247 | 230 | 239 | 1,685,700 |
2017/11/08 | 228 | 237 | 228 | 231 | 286,100 |
2017/11/07 | 226 | 235 | 225 | 230 | 295,400 |
2017/11/06 | 232 | 237 | 226 | 227 | 392,900 |
2017/11/02 | 241 | 241 | 230 | 232 | 575,000 |
2017/11/01 | 244 | 245 | 241 | 241 | 238,500 |
2017/10/31 | 242 | 245 | 241 | 242 | 425,900 |
2017/10/30 | 241 | 252 | 239 | 247 | 1,086,700 |
2017/10/27 | 240 | 244 | 233 | 240 | 1,341,900 |
2017/10/26 | 231 | 235 | 228 | 232 | 656,800 |
2017/10/25 | 223 | 232 | 222 | 223 | 1,070,100 |
2017/10/24 | 227 | 228 | 219 | 219 | 761,100 |
2017/10/23 | 232 | 233 | 223 | 226 | 615,600 |
2017/10/20 | 234 | 234 | 230 | 231 | 379,000 |
2017/10/19 | 233 | 237 | 232 | 237 | 557,000 |
2017/10/18 | 231 | 235 | 228 | 231 | 931,900 |
2017/10/17 | 244 | 245 | 229 | 232 | 1,970,100 |
2017/10/16 | 248 | 253 | 243 | 244 | 1,936,100 |
2017/10/13 | 268 | 271 | 255 | 255 | 8,249,800 |
2017/10/12 | 276 | 326 | 276 | 315 | 14,155,300 |
2017/10/11 | 279 | 281 | 266 | 268 | 1,327,200 |
2017/10/10 | 272 | 282 | 264 | 280 | 1,787,400 |
2017/10/06 | 267 | 277 | 263 | 272 | 1,887,800 |
2017/10/05 | 259 | 264 | 257 | 262 | 1,039,800 |
2017/10/04 | 268 | 272 | 259 | 259 | 1,165,200 |
2017/10/03 | 273 | 276 | 258 | 268 | 1,602,700 |
2017/10/02 | 277 | 284 | 272 | 276 | 1,120,400 |
2017/09/29 | 283 | 284 | 272 | 275 | 1,579,100 |
2017/09/28 | 284 | 292 | 278 | 283 | 3,655,800 |
2017/09/27 | 291 | 300 | 278 | 278 | 6,942,700 |
2017/09/26 | 288 | 314 | 284 | 298 | 19,635,800 |
2017/09/25 | 292 | 314 | 284 | 296 | 26,017,200 |
2017/09/22 | 266 | 307 | 260 | 297 | 26,261,600 |
2017/09/21 | 250 | 277 | 250 | 266 | 8,971,300 |
2017/09/20 | 223 | 267 | 223 | 255 | 7,550,600 |
2017/09/19 | 225 | 226 | 217 | 220 | 298,400 |
2017/09/15 | 216 | 224 | 215 | 223 | 127,200 |
2017/09/14 | 221 | 222 | 215 | 216 | 104,800 |
2017/09/13 | 217 | 224 | 217 | 222 | 95,200 |
2017/09/12 | 221 | 225 | 210 | 220 | 308,100 |
2017/09/11 | 211 | 220 | 210 | 220 | 246,000 |
2017/09/08 | 215 | 216 | 206 | 206 | 311,500 |
2017/09/07 | 220 | 221 | 215 | 219 | 112,400 |
2017/09/06 | 214 | 223 | 193 | 217 | 237,900 |
2017/09/05 | 228 | 228 | 215 | 215 | 326,200 |
2017/09/04 | 231 | 231 | 225 | 227 | 112,000 |
2017/09/01 | 230 | 232 | 228 | 231 | 122,400 |
2017/08/31 | 227 | 232 | 226 | 230 | 108,600 |
2017/08/30 | 229 | 233 | 224 | 226 | 243,800 |
2017/08/29 | 233 | 238 | 224 | 224 | 521,100 |
2017/08/28 | 236 | 240 | 235 | 235 | 52,500 |
2017/08/25 | 241 | 241 | 237 | 238 | 38,000 |
2017/08/24 | 244 | 244 | 238 | 240 | 93,300 |
2017/08/23 | 240 | 245 | 240 | 241 | 121,200 |
2017/08/22 | 235 | 241 | 233 | 239 | 143,000 |
2017/08/21 | 237 | 238 | 231 | 232 | 111,100 |
2017/08/18 | 242 | 243 | 235 | 238 | 182,800 |
2017/08/17 | 238 | 247 | 234 | 245 | 267,400 |
2017/08/16 | 230 | 240 | 228 | 235 | 278,400 |
2017/08/15 | 225 | 230 | 221 | 224 | 150,600 |
2017/08/14 | 222 | 226 | 218 | 220 | 150,800 |
2017/08/10 | 236 | 240 | 225 | 228 | 181,400 |
2017/08/09 | 250 | 272 | 232 | 233 | 1,531,000 |
2017/08/08 | 237 | 242 | 233 | 242 | 144,100 |
2017/08/07 | 239 | 239 | 234 | 235 | 83,300 |
2017/08/04 | 232 | 237 | 231 | 236 | 126,300 |
2017/08/03 | 238 | 238 | 230 | 233 | 126,900 |
2017/08/02 | 233 | 242 | 231 | 239 | 264,200 |
2017/08/01 | 240 | 242 | 231 | 233 | 275,700 |
2017/07/31 | 246 | 247 | 236 | 243 | 363,100 |
2017/07/28 | 266 | 266 | 246 | 250 | 409,500 |
2017/07/27 | 261 | 267 | 256 | 264 | 297,000 |
2017/07/26 | 268 | 276 | 253 | 261 | 869,600 |
2017/07/25 | 255 | 282 | 255 | 268 | 2,286,900 |
2017/07/24 | 242 | 252 | 239 | 249 | 521,300 |
2017/07/21 | 238 | 254 | 237 | 246 | 935,300 |
2017/07/20 | 232 | 239 | 232 | 238 | 318,500 |
2017/07/19 | 230 | 234 | 229 | 232 | 291,000 |
2017/07/18 | 238 | 238 | 228 | 232 | 295,900 |
2017/07/14 | 229 | 235 | 227 | 235 | 518,500 |
2017/07/13 | 230 | 234 | 227 | 230 | 957,100 |
2017/07/12 | 242 | 259 | 230 | 233 | 5,679,600 |
2017/07/11 | 211 | 214 | 208 | 210 | 461,500 |
2017/07/10 | 209 | 210 | 203 | 210 | 336,300 |
2017/07/07 | 212 | 212 | 203 | 205 | 447,700 |
2017/07/06 | 217 | 224 | 207 | 213 | 2,358,800 |
2017/07/05 | 196 | 211 | 195 | 208 | 1,305,200 |
2017/07/04 | 193 | 204 | 191 | 191 | 1,091,300 |
2017/07/03 | 190 | 192 | 189 | 191 | 105,600 |
2017/06/30 | 189 | 191 | 188 | 189 | 174,800 |
2017/06/29 | 192 | 194 | 189 | 191 | 221,200 |
2017/06/28 | 192 | 195 | 192 | 192 | 147,900 |
2017/06/27 | 193 | 193 | 191 | 193 | 141,400 |
2017/06/26 | 192 | 193 | 190 | 193 | 146,500 |
2017/06/23 | 197 | 198 | 190 | 192 | 351,700 |
2017/06/22 | 195 | 195 | 193 | 195 | 195,500 |
2017/06/21 | 192 | 196 | 192 | 193 | 249,300 |
2017/06/20 | 191 | 195 | 190 | 192 | 353,100 |
2017/06/19 | 187 | 193 | 187 | 190 | 250,700 |
2017/06/16 | 189 | 190 | 186 | 186 | 99,500 |
2017/06/15 | 183 | 190 | 183 | 190 | 272,900 |
2017/06/14 | 185 | 187 | 183 | 183 | 97,800 |
2017/06/13 | 188 | 188 | 185 | 186 | 220,200 |
2017/06/12 | 190 | 191 | 186 | 187 | 338,700 |
2017/06/09 | 185 | 188 | 183 | 188 | 267,800 |
2017/06/08 | 185 | 185 | 183 | 183 | 67,300 |
2017/06/07 | 183 | 185 | 181 | 185 | 139,300 |
2017/06/06 | 185 | 185 | 182 | 182 | 39,800 |
2017/06/05 | 184 | 185 | 183 | 184 | 87,900 |
2017/06/02 | 183 | 183 | 180 | 182 | 132,700 |
2017/06/01 | 183 | 184 | 182 | 183 | 120,200 |
2017/05/31 | 183 | 183 | 181 | 183 | 86,000 |
2017/05/30 | 181 | 183 | 181 | 182 | 54,900 |
2017/05/29 | 185 | 185 | 180 | 181 | 112,200 |
2017/05/26 | 184 | 186 | 182 | 184 | 167,900 |
2017/05/25 | 182 | 185 | 181 | 185 | 204,200 |
2017/05/24 | 178 | 180 | 178 | 179 | 86,000 |
2017/05/23 | 177 | 180 | 177 | 178 | 107,500 |
2017/05/22 | 177 | 179 | 176 | 178 | 103,300 |
2017/05/19 | 176 | 176 | 174 | 175 | 61,100 |
2017/05/18 | 174 | 176 | 174 | 175 | 84,300 |
2017/05/17 | 179 | 179 | 175 | 177 | 90,100 |
2017/05/16 | 176 | 177 | 174 | 175 | 87,800 |
2017/05/15 | 175 | 177 | 174 | 176 | 82,500 |
2017/05/12 | 178 | 178 | 175 | 178 | 49,300 |
2017/05/11 | 176 | 178 | 174 | 177 | 52,400 |
2017/05/10 | 179 | 180 | 171 | 175 | 342,500 |
2017/05/09 | 174 | 180 | 173 | 180 | 493,800 |
2017/05/08 | 174 | 174 | 171 | 173 | 140,800 |
2017/05/02 | 170 | 172 | 169 | 172 | 63,400 |
2017/05/01 | 172 | 172 | 169 | 171 | 40,900 |
2017/04/28 | 171 | 173 | 170 | 171 | 45,900 |
2017/04/27 | 171 | 173 | 171 | 172 | 80,300 |
2017/04/26 | 170 | 172 | 169 | 172 | 108,300 |
2017/04/25 | 171 | 171 | 168 | 170 | 96,900 |
2017/04/24 | 172 | 173 | 169 | 170 | 107,900 |
2017/04/21 | 171 | 172 | 170 | 172 | 49,500 |
2017/04/20 | 170 | 171 | 168 | 170 | 86,000 |
2017/04/19 | 168 | 170 | 168 | 170 | 150,700 |
2017/04/18 | 168 | 169 | 166 | 169 | 117,800 |
2017/04/17 | 165 | 167 | 163 | 166 | 73,100 |
2017/04/14 | 164 | 167 | 163 | 163 | 153,600 |
2017/04/13 | 163 | 168 | 163 | 165 | 188,100 |
2017/04/12 | 171 | 171 | 161 | 166 | 658,200 |
2017/04/11 | 184 | 185 | 170 | 172 | 857,400 |
2017/04/10 | 175 | 178 | 173 | 177 | 258,900 |
2017/04/07 | 174 | 175 | 169 | 173 | 353,800 |
2017/04/06 | 175 | 175 | 173 | 173 | 154,800 |
2017/04/05 | 178 | 179 | 174 | 176 | 173,500 |
2017/04/04 | 182 | 184 | 177 | 177 | 369,000 |
2017/04/03 | 186 | 188 | 181 | 183 | 233,000 |
2017/03/31 | 182 | 186 | 180 | 185 | 588,700 |
2017/03/30 | 179 | 180 | 178 | 179 | 77,100 |
2017/03/29 | 178 | 180 | 177 | 180 | 131,800 |
2017/03/28 | 174 | 178 | 174 | 177 | 71,300 |
2017/03/27 | 176 | 177 | 173 | 174 | 184,200 |
2017/03/24 | 177 | 179 | 176 | 176 | 78,900 |
2017/03/23 | 176 | 178 | 175 | 177 | 60,800 |
2017/03/22 | 177 | 178 | 175 | 175 | 194,400 |
2017/03/21 | 178 | 178 | 176 | 178 | 106,100 |
2017/03/17 | 179 | 181 | 177 | 177 | 109,200 |
2017/03/16 | 182 | 182 | 178 | 178 | 199,200 |
2017/03/15 | 180 | 186 | 180 | 182 | 639,900 |
2017/03/14 | 178 | 180 | 178 | 179 | 114,800 |
2017/03/13 | 179 | 181 | 177 | 178 | 189,200 |
2017/03/10 | 181 | 181 | 177 | 180 | 237,600 |
2017/03/09 | 177 | 181 | 177 | 178 | 281,100 |
2017/03/08 | 177 | 178 | 176 | 176 | 80,900 |
2017/03/07 | 177 | 179 | 176 | 177 | 121,800 |
2017/03/06 | 176 | 180 | 175 | 177 | 285,600 |
2017/03/03 | 177 | 177 | 174 | 175 | 135,300 |
2017/03/02 | 178 | 178 | 171 | 176 | 663,700 |
2017/03/01 | 181 | 181 | 175 | 177 | 468,600 |
2017/02/28 | 178 | 180 | 177 | 180 | 179,800 |
2017/02/27 | 178 | 180 | 177 | 177 | 144,800 |
2017/02/24 | 177 | 180 | 177 | 179 | 122,500 |
2017/02/23 | 178 | 179 | 176 | 178 | 128,000 |
2017/02/22 | 182 | 183 | 178 | 178 | 232,800 |
2017/02/21 | 179 | 182 | 177 | 181 | 504,200 |
2017/02/20 | 175 | 177 | 174 | 177 | 130,100 |
2017/02/17 | 176 | 177 | 175 | 175 | 83,000 |
2017/02/16 | 178 | 178 | 175 | 175 | 87,000 |
2017/02/15 | 177 | 178 | 176 | 177 | 173,500 |
2017/02/14 | 177 | 178 | 175 | 176 | 144,500 |
2017/02/13 | 175 | 177 | 174 | 177 | 172,400 |
2017/02/10 | 174 | 175 | 173 | 174 | 129,200 |
2017/02/09 | 173 | 174 | 172 | 173 | 61,000 |
2017/02/08 | 173 | 174 | 172 | 173 | 100,900 |
2017/02/07 | 173 | 173 | 172 | 172 | 51,600 |
2017/02/06 | 175 | 175 | 172 | 172 | 107,700 |
2017/02/03 | 176 | 176 | 173 | 174 | 178,500 |
2017/02/02 | 176 | 176 | 174 | 174 | 262,100 |
2017/02/01 | 174 | 176 | 173 | 175 | 115,800 |
2017/01/31 | 174 | 176 | 173 | 173 | 176,700 |
2017/01/30 | 177 | 178 | 176 | 176 | 111,300 |
2017/01/27 | 176 | 178 | 174 | 174 | 191,300 |
2017/01/26 | 175 | 181 | 175 | 176 | 445,000 |
2017/01/25 | 176 | 176 | 172 | 174 | 238,500 |
2017/01/24 | 176 | 176 | 171 | 173 | 334,000 |
2017/01/23 | 174 | 177 | 173 | 176 | 207,000 |
2017/01/20 | 176 | 181 | 173 | 173 | 1,037,700 |
2017/01/19 | 173 | 218 | 173 | 178 | 7,031,000 |
2017/01/18 | 174 | 176 | 171 | 172 | 217,400 |
2017/01/17 | 176 | 177 | 173 | 173 | 311,500 |
2017/01/16 | 180 | 181 | 176 | 176 | 149,400 |
2017/01/13 | 182 | 183 | 179 | 180 | 224,600 |
2017/01/12 | 188 | 190 | 182 | 182 | 627,900 |
2017/01/11 | 189 | 198 | 189 | 192 | 905,100 |
2017/01/10 | 184 | 190 | 183 | 188 | 204,400 |
2017/01/06 | 186 | 186 | 183 | 183 | 170,800 |
2017/01/05 | 190 | 190 | 184 | 187 | 207,100 |
2017/01/04 | 189 | 190 | 183 | 188 | 305,200 |