6255 (株)エヌ・ピー・シー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 926 | 933 | 907 | 910 | 382,700 | 910 |
| 2024-12-02 | 927 | 935 | 916 | 917 | 349,000 | 917 |
| 2024-11-29 | 941 | 944 | 910 | 919 | 534,900 | 919 |
| 2024-11-28 | 944 | 969 | 935 | 949 | 491,400 | 949 |
| 2024-11-27 | 972 | 975 | 944 | 954 | 664,900 | 954 |
| 2024-11-26 | 995 | 1,020 | 962 | 966 | 2,319,300 | 966 |
| 2024-11-25 | 937 | 958 | 932 | 944 | 742,000 | 944 |
| 2024-11-22 | 898 | 922 | 892 | 922 | 568,400 | 922 |
| 2024-11-21 | 905 | 911 | 893 | 898 | 277,700 | 898 |
| 2024-11-20 | 923 | 931 | 901 | 907 | 488,600 | 907 |
| 2024-11-19 | 888 | 914 | 888 | 912 | 492,500 | 912 |
| 2024-11-18 | 865 | 897 | 865 | 889 | 461,000 | 889 |
| 2024-11-15 | 875 | 884 | 863 | 876 | 411,800 | 876 |
| 2024-11-14 | 860 | 876 | 857 | 865 | 435,600 | 865 |
| 2024-11-13 | 882 | 895 | 859 | 861 | 451,200 | 861 |
| 2024-11-12 | 890 | 898 | 881 | 886 | 381,700 | 886 |
| 2024-11-11 | 882 | 893 | 875 | 890 | 404,500 | 890 |
| 2024-11-08 | 887 | 903 | 873 | 873 | 644,900 | 873 |
| 2024-11-07 | 879 | 891 | 864 | 880 | 919,500 | 880 |
| 2024-11-06 | 946 | 949 | 870 | 879 | 1,896,800 | 879 |
| 2024-11-05 | 919 | 955 | 917 | 951 | 897,600 | 951 |
| 2024-11-01 | 891 | 921 | 891 | 895 | 470,500 | 895 |
| 2024-10-31 | 878 | 914 | 878 | 906 | 462,700 | 906 |
| 2024-10-30 | 882 | 891 | 876 | 879 | 351,700 | 879 |
| 2024-10-29 | 867 | 898 | 860 | 895 | 394,000 | 895 |
| 2024-10-28 | 849 | 868 | 846 | 863 | 486,600 | 863 |
| 2024-10-25 | 834 | 855 | 834 | 842 | 482,400 | 842 |
| 2024-10-24 | 845 | 854 | 838 | 847 | 459,100 | 847 |
| 2024-10-23 | 838 | 867 | 832 | 866 | 569,900 | 866 |
| 2024-10-22 | 875 | 875 | 824 | 847 | 1,508,700 | 847 |
| 2024-10-21 | 906 | 907 | 885 | 885 | 394,700 | 885 |
| 2024-10-18 | 916 | 942 | 905 | 913 | 701,600 | 913 |
| 2024-10-17 | 939 | 949 | 891 | 912 | 1,046,700 | 912 |
| 2024-10-16 | 885 | 952 | 880 | 947 | 1,800,800 | 947 |
| 2024-10-15 | 895 | 926 | 886 | 926 | 1,014,500 | 926 |
| 2024-10-11 | 884 | 896 | 876 | 882 | 809,100 | 882 |
| 2024-10-10 | 920 | 924 | 895 | 897 | 805,300 | 897 |
| 2024-10-09 | 925 | 927 | 916 | 924 | 420,200 | 924 |
| 2024-10-08 | 927 | 952 | 922 | 922 | 663,200 | 922 |
| 2024-10-07 | 947 | 948 | 918 | 932 | 912,700 | 932 |
| 2024-10-04 | 930 | 938 | 923 | 933 | 600,000 | 933 |
| 2024-10-03 | 969 | 969 | 932 | 936 | 1,246,800 | 936 |
| 2024-10-02 | 976 | 980 | 953 | 954 | 828,700 | 954 |
| 2024-10-01 | 989 | 1,001 | 972 | 984 | 964,100 | 984 |
| 2024-09-30 | 1,009 | 1,040 | 968 | 975 | 1,716,100 | 975 |
| 2024-09-27 | 1,015 | 1,054 | 1,013 | 1,039 | 1,401,300 | 1,039 |
| 2024-09-26 | 1,020 | 1,021 | 991 | 999 | 909,500 | 999 |
| 2024-09-25 | 1,010 | 1,026 | 1,004 | 1,010 | 653,100 | 1,010 |
| 2024-09-24 | 1,027 | 1,049 | 1,009 | 1,013 | 1,186,900 | 1,013 |
| 2024-09-20 | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 | 1,011 |
| 2024-09-19 | 1,041 | 1,056 | 1,023 | 1,050 | 1,041,800 | 1,050 |
| 2024-09-18 | 1,061 | 1,064 | 1,013 | 1,025 | 1,112,400 | 1,025 |
| 2024-09-17 | 1,068 | 1,082 | 1,030 | 1,053 | 1,281,200 | 1,053 |
| 2024-09-13 | 1,049 | 1,055 | 1,021 | 1,031 | 1,199,900 | 1,031 |
| 2024-09-12 | 1,056 | 1,119 | 1,043 | 1,060 | 5,758,200 | 1,060 |
| 2024-09-11 | 980 | 997 | 951 | 969 | 1,420,400 | 969 |
| 2024-09-10 | 985 | 1,002 | 968 | 976 | 1,045,700 | 976 |
| 2024-09-09 | 931 | 990 | 920 | 980 | 1,429,700 | 980 |
| 2024-09-06 | 1,005 | 1,007 | 960 | 971 | 1,423,800 | 971 |
| 2024-09-05 | 970 | 1,035 | 970 | 1,000 | 1,833,700 | 1,000 |
| 2024-09-04 | 1,019 | 1,035 | 974 | 983 | 2,748,000 | 983 |
| 2024-09-03 | 1,043 | 1,085 | 1,030 | 1,079 | 2,037,100 | 1,079 |
| 2024-09-02 | 1,062 | 1,063 | 1,020 | 1,024 | 1,129,800 | 1,024 |
| 2024-08-30 | 1,100 | 1,110 | 1,028 | 1,049 | 2,140,200 | 1,049 |
| 2024-08-29 | 1,085 | 1,145 | 1,075 | 1,082 | 1,933,900 | 1,082 |
| 2024-08-28 | 1,110 | 1,143 | 1,100 | 1,114 | 1,872,900 | 1,114 |
| 2024-08-27 | 1,065 | 1,148 | 1,044 | 1,126 | 3,204,300 | 1,126 |
| 2024-08-26 | 1,003 | 1,074 | 1,001 | 1,068 | 2,724,700 | 1,068 |
| 2024-08-23 | 952 | 1,024 | 951 | 1,018 | 4,009,700 | 1,018 |
| 2024-08-22 | 947 | 948 | 924 | 926 | 632,100 | 926 |
| 2024-08-21 | 908 | 942 | 903 | 942 | 1,038,500 | 942 |
| 2024-08-20 | 936 | 948 | 915 | 917 | 705,000 | 917 |
| 2024-08-19 | 919 | 975 | 913 | 921 | 1,284,900 | 921 |
| 2024-08-16 | 933 | 944 | 911 | 921 | 937,600 | 921 |
| 2024-08-15 | 906 | 927 | 897 | 903 | 1,037,900 | 903 |
| 2024-08-14 | 888 | 932 | 873 | 914 | 1,879,900 | 914 |
| 2024-08-13 | 836 | 874 | 835 | 862 | 1,137,600 | 862 |
| 2024-08-09 | 850 | 863 | 797 | 821 | 1,418,300 | 821 |
| 2024-08-08 | 819 | 855 | 809 | 831 | 1,480,400 | 831 |
| 2024-08-07 | 800 | 866 | 791 | 834 | 2,497,500 | 834 |
| 2024-08-06 | 790 | 814 | 766 | 806 | 2,531,200 | 806 |
| 2024-08-05 | 823 | 832 | 745 | 745 | 2,673,500 | 745 |
| 2024-08-02 | 900 | 929 | 895 | 895 | 1,854,400 | 895 |
| 2024-08-01 | 991 | 997 | 930 | 942 | 1,561,000 | 942 |
| 2024-07-31 | 998 | 1,017 | 986 | 1,009 | 948,100 | 1,009 |
| 2024-07-30 | 1,012 | 1,017 | 992 | 1,009 | 504,800 | 1,009 |
| 2024-07-29 | 1,020 | 1,039 | 1,008 | 1,016 | 581,000 | 1,016 |
| 2024-07-26 | 1,004 | 1,025 | 996 | 999 | 1,182,800 | 999 |
| 2024-07-25 | 1,010 | 1,025 | 981 | 996 | 2,016,900 | 996 |
| 2024-07-24 | 1,094 | 1,109 | 1,034 | 1,042 | 2,730,000 | 1,042 |
| 2024-07-23 | 1,120 | 1,168 | 1,104 | 1,104 | 4,079,600 | 1,104 |
| 2024-07-22 | 1,083 | 1,110 | 1,055 | 1,099 | 2,300,300 | 1,099 |
| 2024-07-19 | 1,102 | 1,118 | 1,063 | 1,075 | 1,964,900 | 1,075 |
| 2024-07-18 | 1,110 | 1,133 | 1,077 | 1,102 | 2,282,800 | 1,102 |
| 2024-07-17 | 1,193 | 1,212 | 1,107 | 1,108 | 3,922,900 | 1,108 |
| 2024-07-16 | 1,228 | 1,228 | 1,170 | 1,182 | 2,953,000 | 1,182 |
| 2024-07-12 | 1,336 | 1,353 | 1,222 | 1,236 | 8,034,300 | 1,236 |
| 2024-07-11 | 1,379 | 1,469 | 1,342 | 1,362 | 17,165,200 | 1,362 |
| 2024-07-10 | 1,160 | 1,497 | 1,155 | 1,350 | 40,677,100 | 1,350 |
| 2024-07-09 | 1,209 | 1,241 | 1,180 | 1,197 | 4,433,100 | 1,197 |
| 2024-07-08 | 1,220 | 1,220 | 1,175 | 1,191 | 1,841,700 | 1,191 |
| 2024-07-05 | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 | 1,210 |
| 2024-07-04 | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | 1,207 |
| 2024-07-03 | 1,178 | 1,240 | 1,160 | 1,237 | 3,683,100 | 1,237 |
| 2024-07-02 | 1,154 | 1,186 | 1,144 | 1,176 | 2,576,800 | 1,176 |
| 2024-07-01 | 1,170 | 1,187 | 1,126 | 1,143 | 5,285,000 | 1,143 |
| 2024-06-28 | 1,244 | 1,253 | 1,209 | 1,212 | 3,949,500 | 1,212 |
| 2024-06-27 | 1,265 | 1,303 | 1,236 | 1,242 | 6,314,200 | 1,242 |
| 2024-06-26 | 1,240 | 1,279 | 1,213 | 1,263 | 7,548,600 | 1,263 |
| 2024-06-25 | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | 1,243 |
| 2024-06-24 | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 | 1,192 |
| 2024-06-21 | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | 1,313 |
| 2024-06-20 | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 | 1,228 |
| 2024-06-19 | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | 1,222 |
| 2024-06-18 | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 | 1,181 |
| 2024-06-17 | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 | 1,298 |
| 2024-06-14 | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | 1,282 |
| 2024-06-13 | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | 1,238 |
| 2024-06-12 | 1,267 | 1,331 | 1,231 | 1,306 | 10,051,200 | 1,306 |
| 2024-06-11 | 1,249 | 1,269 | 1,212 | 1,240 | 6,800,700 | 1,240 |
| 2024-06-10 | 1,177 | 1,274 | 1,175 | 1,230 | 8,520,100 | 1,230 |
| 2024-06-07 | 1,068 | 1,172 | 1,065 | 1,166 | 5,041,000 | 1,166 |
| 2024-06-06 | 1,120 | 1,151 | 1,055 | 1,079 | 3,633,500 | 1,079 |
| 2024-06-05 | 1,120 | 1,138 | 1,073 | 1,099 | 3,577,100 | 1,099 |
| 2024-06-04 | 1,130 | 1,157 | 1,086 | 1,119 | 3,780,400 | 1,119 |
| 2024-06-03 | 1,175 | 1,181 | 1,114 | 1,153 | 5,668,000 | 1,153 |
| 2024-05-31 | 1,090 | 1,198 | 1,044 | 1,184 | 8,078,000 | 1,184 |
| 2024-05-30 | 975 | 1,078 | 966 | 1,060 | 5,188,200 | 1,060 |
| 2024-05-29 | 1,025 | 1,030 | 987 | 994 | 3,298,100 | 994 |
| 2024-05-28 | 990 | 1,048 | 981 | 1,042 | 5,768,900 | 1,042 |
| 2024-05-27 | 884 | 964 | 880 | 964 | 3,848,800 | 964 |
| 2024-05-24 | 910 | 913 | 867 | 869 | 2,717,500 | 869 |
| 2024-05-23 | 950 | 983 | 917 | 920 | 3,179,200 | 920 |
| 2024-05-22 | 975 | 975 | 912 | 914 | 3,320,600 | 914 |
| 2024-05-21 | 920 | 988 | 920 | 957 | 3,461,800 | 957 |
| 2024-05-20 | 905 | 910 | 881 | 888 | 1,104,100 | 888 |
| 2024-05-17 | 928 | 952 | 900 | 912 | 2,158,600 | 912 |
| 2024-05-16 | 876 | 918 | 870 | 917 | 1,434,900 | 917 |
| 2024-05-15 | 895 | 899 | 862 | 862 | 671,900 | 862 |
| 2024-05-14 | 865 | 894 | 863 | 889 | 792,000 | 889 |
| 2024-05-13 | 857 | 870 | 846 | 863 | 872,700 | 863 |
| 2024-05-10 | 901 | 919 | 849 | 868 | 1,387,900 | 868 |
| 2024-05-09 | 905 | 923 | 884 | 894 | 1,877,800 | 894 |
| 2024-05-08 | 887 | 916 | 880 | 907 | 1,264,800 | 907 |
| 2024-05-07 | 860 | 889 | 860 | 877 | 969,000 | 877 |
| 2024-05-02 | 863 | 879 | 843 | 845 | 1,059,800 | 845 |
| 2024-05-01 | 866 | 880 | 850 | 871 | 989,600 | 871 |
| 2024-04-30 | 878 | 897 | 858 | 866 | 1,521,200 | 866 |
| 2024-04-26 | 880 | 888 | 849 | 865 | 1,819,800 | 865 |
| 2024-04-25 | 918 | 925 | 875 | 878 | 1,719,700 | 878 |
| 2024-04-24 | 925 | 941 | 906 | 922 | 1,886,000 | 922 |
| 2024-04-23 | 950 | 962 | 905 | 910 | 1,835,500 | 910 |
| 2024-04-22 | 989 | 989 | 913 | 935 | 2,635,900 | 935 |
| 2024-04-19 | 998 | 1,007 | 948 | 966 | 2,928,800 | 966 |
| 2024-04-18 | 1,009 | 1,025 | 975 | 1,006 | 2,775,600 | 1,006 |
| 2024-04-17 | 1,033 | 1,054 | 976 | 1,021 | 3,974,600 | 1,021 |
| 2024-04-16 | 1,055 | 1,076 | 1,023 | 1,033 | 3,591,000 | 1,033 |
| 2024-04-15 | 1,011 | 1,083 | 1,007 | 1,067 | 7,639,300 | 1,067 |
| 2024-04-12 | 978 | 1,050 | 951 | 1,022 | 12,713,600 | 1,022 |
| 2024-04-11 | 862 | 982 | 854 | 982 | 7,702,200 | 982 |
| 2024-04-10 | 803 | 837 | 792 | 832 | 1,323,000 | 832 |
| 2024-04-09 | 791 | 808 | 782 | 803 | 728,700 | 803 |
| 2024-04-08 | 760 | 777 | 748 | 777 | 530,700 | 777 |
| 2024-04-05 | 737 | 759 | 732 | 751 | 606,900 | 751 |
| 2024-04-04 | 772 | 772 | 747 | 751 | 462,400 | 751 |
| 2024-04-03 | 760 | 779 | 752 | 761 | 484,200 | 761 |
| 2024-04-02 | 786 | 795 | 770 | 773 | 408,600 | 773 |
| 2024-04-01 | 815 | 815 | 783 | 787 | 518,600 | 787 |
| 2024-03-29 | 818 | 832 | 804 | 811 | 550,200 | 811 |
| 2024-03-28 | 825 | 832 | 810 | 811 | 809,800 | 811 |
| 2024-03-27 | 784 | 835 | 775 | 820 | 1,077,200 | 820 |
| 2024-03-26 | 768 | 784 | 768 | 784 | 317,400 | 784 |
| 2024-03-25 | 793 | 796 | 766 | 769 | 715,200 | 769 |
| 2024-03-22 | 810 | 814 | 790 | 796 | 693,600 | 796 |
| 2024-03-21 | 796 | 829 | 776 | 815 | 1,166,300 | 815 |
| 2024-03-19 | 774 | 783 | 765 | 782 | 674,300 | 782 |
| 2024-03-18 | 790 | 805 | 771 | 774 | 1,412,800 | 774 |
| 2024-03-15 | 740 | 793 | 730 | 793 | 2,041,100 | 793 |
| 2024-03-14 | 716 | 737 | 710 | 737 | 576,100 | 737 |
| 2024-03-13 | 754 | 760 | 716 | 721 | 932,900 | 721 |
| 2024-03-12 | 708 | 745 | 702 | 745 | 909,600 | 745 |
| 2024-03-11 | 723 | 735 | 703 | 715 | 1,407,800 | 715 |
| 2024-03-08 | 707 | 757 | 706 | 738 | 3,341,900 | 738 |
| 2024-03-07 | 699 | 700 | 675 | 677 | 427,500 | 677 |
| 2024-03-06 | 681 | 698 | 670 | 697 | 444,200 | 697 |
| 2024-03-05 | 666 | 682 | 663 | 675 | 342,900 | 675 |
| 2024-03-04 | 684 | 690 | 669 | 670 | 431,900 | 670 |
| 2024-03-01 | 682 | 697 | 668 | 677 | 469,000 | 677 |
| 2024-02-29 | 669 | 684 | 666 | 677 | 348,700 | 677 |
| 2024-02-28 | 685 | 694 | 675 | 675 | 441,800 | 675 |
| 2024-02-27 | 679 | 689 | 672 | 689 | 287,900 | 689 |
| 2024-02-26 | 648 | 682 | 644 | 677 | 715,300 | 677 |
| 2024-02-22 | 660 | 669 | 644 | 648 | 354,700 | 648 |
| 2024-02-21 | 666 | 667 | 651 | 654 | 368,800 | 654 |
| 2024-02-20 | 683 | 687 | 669 | 671 | 385,800 | 671 |
| 2024-02-19 | 674 | 685 | 670 | 678 | 401,900 | 678 |
| 2024-02-16 | 660 | 678 | 658 | 673 | 531,100 | 673 |
| 2024-02-15 | 681 | 682 | 654 | 655 | 565,900 | 655 |
| 2024-02-14 | 676 | 687 | 669 | 676 | 510,300 | 676 |
| 2024-02-13 | 670 | 683 | 669 | 683 | 742,100 | 683 |
| 2024-02-09 | 663 | 665 | 649 | 655 | 463,700 | 655 |
| 2024-02-08 | 638 | 660 | 636 | 655 | 583,000 | 655 |
| 2024-02-07 | 632 | 639 | 630 | 633 | 205,900 | 633 |
| 2024-02-06 | 640 | 640 | 629 | 636 | 180,500 | 636 |
| 2024-02-05 | 628 | 640 | 620 | 636 | 402,800 | 636 |
| 2024-02-02 | 627 | 634 | 624 | 624 | 403,300 | 624 |
| 2024-02-01 | 643 | 647 | 622 | 623 | 727,600 | 623 |
| 2024-01-31 | 666 | 668 | 646 | 649 | 466,100 | 649 |
| 2024-01-30 | 669 | 675 | 660 | 666 | 611,800 | 666 |
| 2024-01-29 | 654 | 670 | 652 | 669 | 524,500 | 669 |
| 2024-01-26 | 651 | 655 | 644 | 652 | 508,300 | 652 |
| 2024-01-25 | 651 | 652 | 635 | 652 | 600,100 | 652 |
| 2024-01-24 | 660 | 665 | 645 | 651 | 566,600 | 651 |
| 2024-01-23 | 674 | 679 | 656 | 661 | 935,600 | 661 |
| 2024-01-22 | 640 | 668 | 636 | 664 | 775,000 | 664 |
| 2024-01-19 | 650 | 658 | 635 | 638 | 586,000 | 638 |
| 2024-01-18 | 650 | 656 | 642 | 646 | 657,100 | 646 |
| 2024-01-17 | 666 | 677 | 652 | 655 | 726,500 | 655 |
| 2024-01-16 | 692 | 711 | 665 | 666 | 1,337,400 | 666 |
| 2024-01-15 | 689 | 691 | 668 | 675 | 1,205,200 | 675 |
| 2024-01-12 | 726 | 740 | 686 | 701 | 1,667,200 | 701 |
| 2024-01-11 | 722 | 723 | 702 | 711 | 1,011,800 | 711 |
| 2024-01-10 | 718 | 730 | 712 | 717 | 828,700 | 717 |
| 2024-01-09 | 725 | 729 | 708 | 717 | 609,500 | 717 |
| 2024-01-05 | 741 | 741 | 711 | 712 | 871,500 | 712 |
| 2024-01-04 | 735 | 747 | 726 | 743 | 583,800 | 743 |
分割・併合履歴 ： [2009-08-26]1株→2株 [2007-08-28]1株→4株
