6255 (株)エヌ・ピー・シー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-25502520498515522,200515
2022-11-24488501482500356,600500
2022-11-22480490472484494,200484
2022-11-21460491456485713,800485
2022-11-18448467444462535,400462
2022-11-17442452438451289,100451
2022-11-16441450434447436,300447
2022-11-15433441429437203,700437
2022-11-14432436430431205,200431
2022-11-11442448429432261,300432
2022-11-10433436426434205,800434
2022-11-09446446434434211,400434
2022-11-08447447438441281,300441
2022-11-07441450434445378,300445
2022-11-04429440425440426,400440
2022-11-02427434424424234,800424
2022-11-01436438426427249,300427
2022-10-31435444433434301,200434
2022-10-28440446431435454,900435
2022-10-27426448424444728,100444
2022-10-26419433417428777,700428
2022-10-25408420402418501,100418
2022-10-24425428406406492,100406
2022-10-21415423415421611,400421
2022-10-20408417406415478,400415
2022-10-19409420406409688,700409
2022-10-184174194024091,163,500409
2022-10-174284354134161,092,800416
2022-10-144544594154244,684,500424
2022-10-1350450450450496,800504
2022-10-12619622599604815,100604
2022-10-11630630614616557,900616
2022-10-07650657637640448,400640
2022-10-06657670653654488,500654
2022-10-05660668647662487,600662
2022-10-04645647633646424,700646
2022-10-03599630598625577,100625
2022-09-30616622601601497,800601
2022-09-29644651624630335,500630
2022-09-28641659613624686,700624
2022-09-27629647611643397,200643
2022-09-266616676126251,078,600625
2022-09-22681688664680443,800680
2022-09-21675687655682498,300682
2022-09-20656696654683679,600683
2022-09-16671671648657510,700657
2022-09-15683683664681368,100681
2022-09-14658678657671325,100671
2022-09-13680687658678531,900678
2022-09-12712714674676821,300676
2022-09-096787306787061,813,800706
2022-09-08660678655670716,400670
2022-09-07635645620645298,300645
2022-09-06637651630633275,600633
2022-09-05642653634637310,000637
2022-09-02662665640643501,100643
2022-09-01659683655662739,100662
2022-08-316647006566681,929,700668
2022-08-30624639620635246,000635
2022-08-29606624606621357,500621
2022-08-26642645625626340,000626
2022-08-25640644627639313,500639
2022-08-24630647630637289,600637
2022-08-23625643620629294,600629
2022-08-22653655635635384,400635
2022-08-19683689665665518,500665
2022-08-18665683655678694,400678
2022-08-17649663633662537,600662
2022-08-16655668642653560,100653
2022-08-15635670626665916,400665
2022-08-12620622613620189,700620
2022-08-10616626607614283,900614
2022-08-09610629602626406,400626
2022-08-08618639610610314,300610
2022-08-05605624593619432,600619
2022-08-04620622597600667,900600
2022-08-03625633608614516,000614
2022-08-02615630609622419,600622
2022-08-016316376096181,102,900618
2022-07-296386586136332,027,100633
2022-07-28606608576597697,100597
2022-07-27610613581589695,000589
2022-07-265676145596081,451,200608
2022-07-255405785405671,027,900567
2022-07-22538544532535179,900535
2022-07-21530546528543274,000543
2022-07-20528537523524252,200524
2022-07-19535544515520412,200520
2022-07-15541547533535593,800535
2022-07-144975624905502,381,300550
2022-07-13487490479489241,300489
2022-07-12499499485493341,700493
2022-07-11510518501504141,100504
2022-07-08505514500504200,200504
2022-07-07513516498500208,800500
2022-07-06518529509509218,300509
2022-07-05510523505522276,700522
2022-07-04519545504514801,200514
2022-07-01485514480509581,000509
2022-06-30496497486486162,400486
2022-06-29496501490497215,600497
2022-06-28508515496503250,400503
2022-06-27530533509511426,700511
2022-06-24507537503524848,800524
2022-06-23497508490501211,200501
2022-06-22504507482504357,600504
2022-06-21472504470497393,200497
2022-06-20483491457467320,000467
2022-06-17490499476483443,800483
2022-06-16508516497497395,900497
2022-06-15500508493498272,400498
2022-06-14493504486503561,400503
2022-06-13494513490511552,300511
2022-06-10518531508511911,900511
2022-06-094945254895231,261,100523
2022-06-08476488476486576,000486
2022-06-075005074734731,232,100473
2022-06-06472486466479393,400479
2022-06-03469486464476470,000476
2022-06-02467472462464169,400464
2022-06-01466471456469270,600469
2022-05-31471476463467427,600467
2022-05-30449470441470778,000470
2022-05-27440443432437227,400437
2022-05-26418434417433366,900433
2022-05-25420428413416239,900416
2022-05-24427427412412458,000412
2022-05-23435438427432302,900432
2022-05-20441443425432516,700432
2022-05-19420453420442953,800442
2022-05-18407436403432675,300432
2022-05-17401411396407249,000407
2022-05-16404413400403332,100403
2022-05-13394401392399292,200399
2022-05-12390394385390335,800390
2022-05-11389400385398277,600398
2022-05-10385394379394248,800394
2022-05-09389394386389207,600389
2022-05-06392401383397368,100397
2022-05-02387396386389290,900389
2022-04-28388396385395443,700395
2022-04-27392396388391399,400391
2022-04-26400411393400710,000400
2022-04-25409411391396995,200396
2022-04-22385397381394549,600394
2022-04-21389395385389344,800389
2022-04-20402407388391530,300391
2022-04-19402402388395382,100395
2022-04-18408416389395523,400395
2022-04-15394407386403782,100403
2022-04-143783963763911,146,800391
2022-04-133753913633782,909,800378
2022-04-12445447435440531,600440
2022-04-11462470447451679,300451
2022-04-08443456443454342,600454
2022-04-07456461441444664,500444
2022-04-06479482466471427,800471
2022-04-05493497482487508,900487
2022-04-04480486470486237,700486
2022-04-01489490478479326,500479
2022-03-31498507490493446,200493
2022-03-30490505485505527,400505
2022-03-29468485468482356,900482
2022-03-28487487466466444,200466
2022-03-25496502484489484,100489
2022-03-24477492472492372,700492
2022-03-23481490474485539,500485
2022-03-225185204714771,157,000477
2022-03-184915064814941,583,800494
2022-03-174664934594871,345,000487
2022-03-16450462442458905,700458
2022-03-15416436414434599,300434
2022-03-14416430403420403,500420
2022-03-11434439415423686,100423
2022-03-104274444224401,141,700440
2022-03-094274734144214,247,900421
2022-03-08387408386396299,900396
2022-03-07392398384395266,800395
2022-03-04415418403408255,700408
2022-03-03426435417420203,800420
2022-03-02425429417423233,300423
2022-03-01419436418431402,500431
2022-02-28402417397413237,300413
2022-02-25391404390402215,100402
2022-02-24390394374381332,000381
2022-02-22399407393400255,200400
2022-02-21403409396407224,900407
2022-02-18409417403414215,600414
2022-02-17425426416418209,000418
2022-02-16423431423429267,300429
2022-02-15424424410412219,200412
2022-02-14425426419420214,500420
2022-02-10435446432439289,200439
2022-02-09423434421433262,500433
2022-02-08426434421421148,000421
2022-02-07434440423428205,300428
2022-02-04424436421436290,600436
2022-02-03447450430431298,500431
2022-02-02442455442455268,200455
2022-02-01443459439440395,800440
2022-01-31422440422435386,000435
2022-01-28420429416422341,200422
2022-01-27450455417417448,300417
2022-01-26430449430448309,900448
2022-01-25455462430430392,500430
2022-01-24451457440453264,800453
2022-01-21442458442457259,200457
2022-01-20440462440458525,200458
2022-01-19461464442443849,000443
2022-01-18488488475476481,100476
2022-01-17495497481488476,300488
2022-01-14489501482495589,100495
2022-01-13513516492504841,200504
2022-01-12520524513516300,400516
2022-01-11516518504510416,700510
2022-01-07534539510519482,400519
2022-01-06534540526529400,400529
2022-01-05573574548552485,700552
2022-01-04586586574581282,400581

分割・併合履歴 : [2009-08-26]1株→2株 [2007-08-28]1株→4株