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 |
---|---|---|---|---|---|
2019/12/30 | 516 | 531 | 494 | 516 | 4,074,900 |
2019/12/27 | 515 | 523 | 490 | 506 | 4,924,200 |
2019/12/26 | 470 | 515 | 462 | 512 | 5,413,800 |
2019/12/25 | 444 | 518 | 440 | 482 | 12,883,400 |
2019/12/24 | 427 | 447 | 427 | 438 | 1,405,800 |
2019/12/23 | 448 | 449 | 415 | 424 | 1,715,800 |
2019/12/20 | 449 | 449 | 435 | 442 | 1,214,600 |
2019/12/19 | 435 | 456 | 433 | 447 | 2,300,500 |
2019/12/18 | 445 | 458 | 436 | 442 | 2,946,100 |
2019/12/17 | 422 | 459 | 417 | 452 | 5,001,500 |
2019/12/16 | 417 | 437 | 402 | 407 | 4,420,600 |
2019/12/13 | 376 | 399 | 375 | 398 | 2,054,600 |
2019/12/12 | 362 | 376 | 360 | 370 | 925,500 |
2019/12/11 | 357 | 358 | 354 | 356 | 260,300 |
2019/12/10 | 358 | 359 | 352 | 358 | 459,300 |
2019/12/09 | 364 | 372 | 360 | 363 | 512,600 |
2019/12/06 | 367 | 375 | 356 | 358 | 801,700 |
2019/12/05 | 384 | 385 | 359 | 365 | 1,283,800 |
2019/12/04 | 367 | 381 | 367 | 379 | 556,600 |
2019/12/03 | 365 | 378 | 360 | 372 | 767,500 |
2019/12/02 | 365 | 375 | 360 | 370 | 649,300 |
2019/11/29 | 355 | 364 | 350 | 362 | 552,600 |
2019/11/28 | 359 | 360 | 348 | 355 | 561,800 |
2019/11/27 | 343 | 354 | 341 | 354 | 839,900 |
2019/11/26 | 329 | 338 | 329 | 336 | 287,300 |
2019/11/25 | 331 | 331 | 325 | 329 | 304,300 |
2019/11/22 | 322 | 327 | 321 | 325 | 232,200 |
2019/11/21 | 325 | 326 | 319 | 322 | 417,100 |
2019/11/20 | 326 | 328 | 324 | 326 | 229,000 |
2019/11/19 | 335 | 335 | 327 | 328 | 387,800 |
2019/11/18 | 337 | 339 | 331 | 334 | 360,600 |
2019/11/15 | 335 | 338 | 331 | 337 | 299,800 |
2019/11/14 | 342 | 343 | 335 | 338 | 350,000 |
2019/11/13 | 340 | 341 | 329 | 341 | 489,900 |
2019/11/12 | 342 | 343 | 337 | 338 | 309,000 |
2019/11/11 | 343 | 344 | 337 | 339 | 295,500 |
2019/11/08 | 345 | 345 | 339 | 341 | 332,700 |
2019/11/07 | 333 | 345 | 333 | 342 | 421,500 |
2019/11/06 | 329 | 340 | 328 | 337 | 539,600 |
2019/11/05 | 331 | 332 | 326 | 326 | 389,800 |
2019/11/01 | 328 | 333 | 326 | 328 | 259,800 |
2019/10/31 | 331 | 334 | 329 | 329 | 280,300 |
2019/10/30 | 340 | 343 | 330 | 332 | 521,700 |
2019/10/29 | 327 | 350 | 327 | 341 | 912,400 |
2019/10/28 | 332 | 337 | 324 | 329 | 691,300 |
2019/10/25 | 337 | 337 | 329 | 331 | 365,100 |
2019/10/24 | 329 | 341 | 327 | 335 | 679,900 |
2019/10/23 | 327 | 329 | 321 | 327 | 772,500 |
2019/10/21 | 331 | 335 | 325 | 327 | 797,900 |
2019/10/18 | 337 | 339 | 323 | 328 | 1,555,700 |
2019/10/17 | 350 | 351 | 336 | 336 | 1,474,600 |
2019/10/16 | 374 | 380 | 358 | 361 | 950,600 |
2019/10/15 | 363 | 376 | 352 | 371 | 1,264,500 |
2019/10/11 | 355 | 367 | 336 | 363 | 3,507,800 |
2019/10/10 | 422 | 434 | 355 | 356 | 8,450,600 |
2019/10/09 | 377 | 395 | 371 | 390 | 524,300 |
2019/10/08 | 370 | 378 | 362 | 378 | 349,000 |
2019/10/07 | 387 | 388 | 375 | 375 | 240,200 |
2019/10/04 | 374 | 389 | 373 | 383 | 399,800 |
2019/10/03 | 374 | 377 | 371 | 373 | 137,800 |
2019/10/02 | 379 | 384 | 373 | 380 | 229,200 |
2019/10/01 | 375 | 392 | 375 | 384 | 366,000 |
2019/09/30 | 380 | 380 | 370 | 373 | 294,700 |
2019/09/27 | 375 | 384 | 370 | 380 | 320,600 |
2019/09/26 | 385 | 393 | 369 | 371 | 576,000 |
2019/09/25 | 365 | 388 | 359 | 384 | 516,000 |
2019/09/24 | 351 | 367 | 351 | 364 | 319,200 |
2019/09/20 | 344 | 353 | 342 | 350 | 157,600 |
2019/09/19 | 353 | 353 | 340 | 344 | 291,200 |
2019/09/18 | 350 | 360 | 344 | 352 | 455,400 |
2019/09/17 | 344 | 350 | 337 | 348 | 236,200 |
2019/09/13 | 347 | 348 | 332 | 343 | 391,100 |
2019/09/12 | 348 | 350 | 345 | 348 | 189,000 |
2019/09/11 | 343 | 348 | 341 | 347 | 206,700 |
2019/09/10 | 343 | 346 | 339 | 344 | 271,300 |
2019/09/09 | 347 | 347 | 339 | 344 | 200,500 |
2019/09/06 | 344 | 344 | 337 | 340 | 304,100 |
2019/09/05 | 340 | 345 | 337 | 342 | 370,900 |
2019/09/04 | 344 | 346 | 336 | 343 | 578,800 |
2019/09/03 | 334 | 342 | 331 | 341 | 310,000 |
2019/09/02 | 322 | 340 | 322 | 333 | 663,600 |
2019/08/30 | 321 | 325 | 318 | 325 | 406,500 |
2019/08/29 | 320 | 320 | 311 | 317 | 232,000 |
2019/08/28 | 319 | 323 | 317 | 319 | 317,600 |
2019/08/27 | 314 | 320 | 312 | 318 | 325,300 |
2019/08/26 | 302 | 313 | 299 | 311 | 262,300 |
2019/08/23 | 312 | 313 | 308 | 310 | 128,000 |
2019/08/22 | 316 | 316 | 309 | 312 | 176,300 |
2019/08/21 | 312 | 316 | 307 | 315 | 280,700 |
2019/08/20 | 315 | 317 | 313 | 314 | 264,300 |
2019/08/19 | 312 | 314 | 310 | 312 | 260,900 |
2019/08/16 | 312 | 316 | 308 | 309 | 314,900 |
2019/08/15 | 300 | 313 | 299 | 309 | 420,600 |
2019/08/14 | 311 | 313 | 307 | 308 | 310,900 |
2019/08/13 | 297 | 309 | 294 | 307 | 541,900 |
2019/08/09 | 308 | 308 | 301 | 305 | 218,000 |
2019/08/08 | 294 | 304 | 292 | 303 | 467,500 |
2019/08/07 | 291 | 298 | 285 | 294 | 582,400 |
2019/08/06 | 271 | 287 | 270 | 286 | 614,900 |
2019/08/05 | 291 | 292 | 279 | 283 | 528,400 |
2019/08/02 | 301 | 302 | 288 | 291 | 590,500 |
2019/08/01 | 306 | 310 | 303 | 304 | 344,700 |
2019/07/31 | 305 | 314 | 305 | 310 | 325,700 |
2019/07/30 | 316 | 317 | 304 | 307 | 531,400 |
2019/07/29 | 334 | 338 | 315 | 315 | 985,500 |
2019/07/26 | 335 | 338 | 330 | 336 | 709,700 |
2019/07/25 | 317 | 337 | 316 | 335 | 1,141,000 |
2019/07/24 | 319 | 322 | 315 | 319 | 589,300 |
2019/07/23 | 310 | 319 | 310 | 319 | 805,100 |
2019/07/22 | 298 | 318 | 298 | 306 | 1,619,700 |
2019/07/19 | 283 | 296 | 281 | 292 | 743,400 |
2019/07/18 | 273 | 282 | 272 | 281 | 389,000 |
2019/07/17 | 270 | 275 | 269 | 275 | 158,900 |
2019/07/16 | 276 | 280 | 269 | 270 | 458,000 |
2019/07/12 | 273 | 279 | 272 | 273 | 447,400 |
2019/07/11 | 274 | 278 | 268 | 272 | 1,478,000 |
2019/07/10 | 295 | 298 | 286 | 294 | 859,100 |
2019/07/09 | 288 | 293 | 285 | 292 | 409,900 |
2019/07/08 | 280 | 287 | 279 | 287 | 430,900 |
2019/07/05 | 280 | 283 | 278 | 282 | 208,800 |
2019/07/04 | 281 | 281 | 277 | 281 | 158,200 |
2019/07/03 | 284 | 284 | 276 | 278 | 305,500 |
2019/07/02 | 281 | 284 | 278 | 284 | 235,500 |
2019/07/01 | 278 | 279 | 274 | 278 | 228,900 |
2019/06/28 | 273 | 275 | 269 | 273 | 321,300 |
2019/06/27 | 264 | 273 | 262 | 273 | 291,200 |
2019/06/26 | 262 | 266 | 261 | 264 | 212,200 |
2019/06/25 | 272 | 272 | 261 | 265 | 474,500 |
2019/06/24 | 275 | 275 | 268 | 271 | 269,300 |
2019/06/21 | 276 | 276 | 271 | 274 | 212,700 |
2019/06/20 | 275 | 277 | 269 | 276 | 230,500 |
2019/06/19 | 274 | 276 | 271 | 275 | 251,200 |
2019/06/18 | 279 | 281 | 267 | 270 | 687,500 |
2019/06/17 | 284 | 285 | 275 | 281 | 239,200 |
2019/06/14 | 284 | 290 | 278 | 288 | 158,500 |
2019/06/13 | 283 | 284 | 275 | 284 | 463,400 |
2019/06/12 | 298 | 298 | 287 | 291 | 207,300 |
2019/06/11 | 295 | 300 | 292 | 298 | 129,400 |
2019/06/10 | 297 | 298 | 292 | 295 | 211,600 |
2019/06/07 | 286 | 295 | 286 | 295 | 184,000 |
2019/06/06 | 289 | 289 | 283 | 285 | 149,400 |
2019/06/05 | 288 | 291 | 285 | 288 | 203,000 |
2019/06/04 | 279 | 283 | 275 | 282 | 204,800 |
2019/06/03 | 284 | 286 | 273 | 277 | 377,400 |
2019/05/31 | 299 | 300 | 289 | 290 | 430,500 |
2019/05/30 | 307 | 308 | 298 | 301 | 273,300 |
2019/05/29 | 299 | 311 | 295 | 309 | 420,700 |
2019/05/28 | 309 | 315 | 300 | 300 | 436,100 |
2019/05/27 | 300 | 303 | 297 | 301 | 138,900 |
2019/05/24 | 298 | 302 | 295 | 300 | 245,900 |
2019/05/23 | 307 | 310 | 301 | 303 | 211,100 |
2019/05/22 | 304 | 311 | 299 | 309 | 309,500 |
2019/05/21 | 308 | 310 | 298 | 301 | 342,000 |
2019/05/20 | 308 | 316 | 308 | 310 | 279,900 |
2019/05/17 | 310 | 313 | 304 | 311 | 313,600 |
2019/05/16 | 314 | 316 | 304 | 305 | 394,600 |
2019/05/15 | 313 | 322 | 305 | 315 | 484,700 |
2019/05/14 | 301 | 312 | 295 | 309 | 548,700 |
2019/05/13 | 322 | 327 | 307 | 309 | 499,600 |
2019/05/10 | 321 | 331 | 318 | 326 | 408,200 |
2019/05/09 | 328 | 334 | 320 | 321 | 563,100 |
2019/05/08 | 334 | 337 | 329 | 331 | 333,200 |
2019/05/07 | 333 | 340 | 333 | 339 | 355,400 |
2019/04/26 | 335 | 338 | 327 | 337 | 592,400 |
2019/04/25 | 338 | 347 | 334 | 337 | 516,100 |
2019/04/24 | 349 | 349 | 339 | 341 | 409,600 |
2019/04/23 | 350 | 356 | 347 | 351 | 501,200 |
2019/04/22 | 349 | 357 | 348 | 352 | 576,700 |
2019/04/19 | 344 | 352 | 342 | 349 | 657,000 |
2019/04/18 | 343 | 347 | 336 | 341 | 719,400 |
2019/04/17 | 342 | 352 | 339 | 344 | 1,079,100 |
2019/04/16 | 330 | 349 | 329 | 341 | 1,449,900 |
2019/04/15 | 338 | 346 | 328 | 331 | 1,829,200 |
2019/04/12 | 316 | 334 | 315 | 330 | 2,226,000 |
2019/04/11 | 323 | 330 | 312 | 317 | 5,717,200 |
2019/04/10 | 285 | 294 | 284 | 293 | 608,800 |
2019/04/09 | 291 | 291 | 284 | 290 | 285,400 |
2019/04/08 | 294 | 294 | 288 | 290 | 360,700 |
2019/04/05 | 284 | 291 | 283 | 291 | 518,600 |
2019/04/04 | 287 | 290 | 281 | 282 | 357,400 |
2019/04/03 | 281 | 286 | 280 | 285 | 276,800 |
2019/04/02 | 281 | 283 | 276 | 280 | 346,900 |
2019/04/01 | 279 | 284 | 278 | 279 | 388,700 |
2019/03/29 | 275 | 279 | 271 | 275 | 325,100 |
2019/03/28 | 276 | 279 | 270 | 271 | 444,100 |
2019/03/27 | 277 | 283 | 276 | 278 | 250,700 |
2019/03/26 | 275 | 280 | 275 | 275 | 431,200 |
2019/03/25 | 279 | 283 | 275 | 277 | 444,100 |
2019/03/22 | 283 | 296 | 281 | 291 | 785,100 |
2019/03/20 | 282 | 283 | 278 | 281 | 311,900 |
2019/03/19 | 287 | 288 | 280 | 283 | 263,500 |
2019/03/18 | 280 | 287 | 279 | 287 | 254,400 |
2019/03/15 | 279 | 283 | 277 | 281 | 297,400 |
2019/03/14 | 287 | 287 | 279 | 279 | 159,600 |
2019/03/13 | 277 | 284 | 273 | 283 | 201,200 |
2019/03/12 | 277 | 281 | 274 | 278 | 199,800 |
2019/03/11 | 282 | 282 | 266 | 272 | 392,800 |
2019/03/08 | 288 | 290 | 274 | 279 | 554,700 |
2019/03/07 | 294 | 294 | 284 | 289 | 367,800 |
2019/03/06 | 302 | 302 | 291 | 295 | 447,200 |
2019/03/05 | 295 | 305 | 294 | 304 | 666,900 |
2019/03/04 | 292 | 299 | 289 | 297 | 783,800 |
2019/03/01 | 282 | 289 | 277 | 287 | 417,500 |
2019/02/28 | 285 | 285 | 275 | 278 | 465,400 |
2019/02/27 | 285 | 290 | 280 | 283 | 454,400 |
2019/02/26 | 294 | 297 | 285 | 286 | 704,700 |
2019/02/25 | 281 | 290 | 276 | 290 | 783,100 |
2019/02/22 | 278 | 282 | 274 | 274 | 357,400 |
2019/02/21 | 280 | 284 | 277 | 281 | 215,800 |
2019/02/20 | 281 | 286 | 280 | 282 | 199,700 |
2019/02/19 | 283 | 288 | 279 | 282 | 370,000 |
2019/02/18 | 276 | 282 | 274 | 282 | 352,300 |
2019/02/15 | 275 | 276 | 268 | 273 | 462,300 |
2019/02/14 | 284 | 285 | 271 | 275 | 455,300 |
2019/02/13 | 284 | 288 | 281 | 281 | 310,300 |
2019/02/12 | 273 | 285 | 269 | 283 | 648,400 |
2019/02/08 | 278 | 282 | 266 | 271 | 791,500 |
2019/02/07 | 290 | 290 | 278 | 284 | 423,800 |
2019/02/06 | 295 | 297 | 284 | 288 | 496,900 |
2019/02/05 | 295 | 295 | 287 | 291 | 535,400 |
2019/02/04 | 282 | 292 | 281 | 290 | 842,200 |
2019/02/01 | 284 | 284 | 275 | 282 | 654,600 |
2019/01/31 | 280 | 285 | 275 | 284 | 813,700 |
2019/01/30 | 288 | 289 | 271 | 276 | 1,344,300 |
2019/01/29 | 289 | 294 | 278 | 292 | 1,746,700 |
2019/01/28 | 303 | 304 | 286 | 290 | 2,080,300 |
2019/01/25 | 310 | 315 | 300 | 300 | 4,584,600 |
2019/01/24 | 311 | 351 | 296 | 317 | 22,233,900 |
2019/01/23 | 260 | 273 | 259 | 271 | 337,500 |
2019/01/22 | 265 | 270 | 260 | 265 | 393,800 |
2019/01/21 | 273 | 278 | 265 | 267 | 454,700 |
2019/01/18 | 272 | 278 | 267 | 268 | 540,900 |
2019/01/17 | 261 | 282 | 260 | 275 | 836,500 |
2019/01/16 | 253 | 258 | 249 | 258 | 382,000 |
2019/01/15 | 239 | 255 | 237 | 251 | 716,700 |
2019/01/11 | 239 | 241 | 231 | 239 | 663,700 |
2019/01/10 | 255 | 262 | 240 | 240 | 1,438,700 |
2019/01/09 | 265 | 266 | 247 | 248 | 1,084,400 |
2019/01/08 | 247 | 256 | 247 | 253 | 502,200 |
2019/01/07 | 240 | 262 | 238 | 244 | 972,700 |
2019/01/04 | 224 | 234 | 220 | 232 | 791,600 |