6255 (株)エヌ・ピー・シー の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 581 | 582 | 567 | 574 | 258,500 | 574 |
2023-06-01 | 584 | 586 | 572 | 575 | 494,400 | 575 |
2023-05-31 | 596 | 596 | 585 | 590 | 362,800 | 590 |
2023-05-30 | 617 | 627 | 595 | 606 | 494,800 | 606 |
2023-05-29 | 598 | 626 | 594 | 616 | 606,000 | 616 |
2023-05-26 | 620 | 620 | 587 | 590 | 898,800 | 590 |
2023-05-25 | 615 | 631 | 613 | 615 | 357,300 | 615 |
2023-05-24 | 612 | 636 | 611 | 620 | 365,200 | 620 |
2023-05-23 | 637 | 662 | 615 | 619 | 1,038,500 | 619 |
2023-05-22 | 646 | 652 | 624 | 637 | 1,081,000 | 637 |
2023-05-19 | 622 | 646 | 618 | 645 | 1,271,800 | 645 |
2023-05-18 | 605 | 605 | 591 | 602 | 307,700 | 602 |
2023-05-17 | 610 | 624 | 602 | 604 | 435,900 | 604 |
2023-05-16 | 610 | 614 | 597 | 614 | 702,700 | 614 |
2023-05-15 | 601 | 621 | 590 | 616 | 682,700 | 616 |
2023-05-12 | 590 | 591 | 572 | 581 | 389,100 | 581 |
2023-05-11 | 588 | 602 | 587 | 592 | 249,100 | 592 |
2023-05-10 | 610 | 614 | 589 | 590 | 372,500 | 590 |
2023-05-09 | 606 | 619 | 601 | 604 | 476,400 | 604 |
2023-05-08 | 619 | 624 | 601 | 607 | 424,500 | 607 |
2023-05-02 | 581 | 610 | 576 | 610 | 684,300 | 610 |
2023-05-01 | 574 | 588 | 566 | 586 | 631,200 | 586 |
2023-04-28 | 578 | 588 | 571 | 583 | 717,800 | 583 |
2023-04-27 | 602 | 608 | 574 | 582 | 938,100 | 582 |
2023-04-26 | 600 | 615 | 593 | 614 | 701,400 | 614 |
2023-04-25 | 645 | 655 | 606 | 606 | 1,072,100 | 606 |
2023-04-24 | 618 | 630 | 605 | 615 | 925,500 | 615 |
2023-04-21 | 649 | 658 | 624 | 625 | 1,454,700 | 625 |
2023-04-20 | 674 | 675 | 640 | 649 | 2,020,600 | 649 |
2023-04-19 | 666 | 688 | 648 | 686 | 1,996,800 | 686 |
2023-04-18 | 620 | 690 | 614 | 685 | 3,433,500 | 685 |
2023-04-17 | 591 | 638 | 590 | 621 | 2,949,900 | 621 |
2023-04-14 | 561 | 611 | 560 | 588 | 4,396,700 | 588 |
2023-04-13 | 567 | 567 | 550 | 567 | 1,629,300 | 567 |
2023-04-12 | 480 | 487 | 473 | 487 | 535,200 | 487 |
2023-04-11 | 478 | 482 | 472 | 478 | 265,800 | 478 |
2023-04-10 | 488 | 490 | 467 | 471 | 501,500 | 471 |
2023-04-07 | 493 | 495 | 482 | 489 | 186,000 | 489 |
2023-04-06 | 489 | 495 | 488 | 490 | 177,000 | 490 |
2023-04-05 | 503 | 506 | 493 | 497 | 218,900 | 497 |
2023-04-04 | 517 | 517 | 502 | 504 | 211,800 | 504 |
2023-04-03 | 522 | 524 | 513 | 518 | 268,300 | 518 |
2023-03-31 | 515 | 522 | 508 | 517 | 196,500 | 517 |
2023-03-30 | 501 | 517 | 501 | 514 | 354,800 | 514 |
2023-03-29 | 493 | 501 | 488 | 496 | 268,000 | 496 |
2023-03-28 | 499 | 506 | 489 | 492 | 215,700 | 492 |
2023-03-27 | 499 | 508 | 492 | 499 | 150,300 | 499 |
2023-03-24 | 502 | 504 | 486 | 501 | 270,000 | 501 |
2023-03-23 | 496 | 506 | 492 | 498 | 196,400 | 498 |
2023-03-22 | 508 | 514 | 497 | 508 | 237,900 | 508 |
2023-03-20 | 520 | 522 | 490 | 494 | 322,200 | 494 |
2023-03-17 | 504 | 516 | 502 | 510 | 206,000 | 510 |
2023-03-16 | 495 | 503 | 492 | 500 | 277,900 | 500 |
2023-03-15 | 518 | 523 | 505 | 505 | 294,100 | 505 |
2023-03-14 | 525 | 525 | 498 | 509 | 502,900 | 509 |
2023-03-13 | 531 | 543 | 528 | 535 | 265,000 | 535 |
2023-03-10 | 556 | 566 | 542 | 546 | 417,200 | 546 |
2023-03-09 | 558 | 572 | 547 | 564 | 359,700 | 564 |
2023-03-08 | 549 | 567 | 543 | 560 | 586,400 | 560 |
2023-03-07 | 562 | 571 | 542 | 547 | 951,900 | 547 |
2023-03-06 | 582 | 600 | 563 | 572 | 1,524,300 | 572 |
2023-03-03 | 531 | 593 | 524 | 591 | 2,213,300 | 591 |
2023-03-02 | 515 | 542 | 508 | 532 | 1,138,900 | 532 |
2023-03-01 | 482 | 525 | 482 | 510 | 852,000 | 510 |
2023-02-28 | 479 | 488 | 478 | 488 | 214,200 | 488 |
2023-02-27 | 460 | 473 | 459 | 473 | 299,000 | 473 |
2023-02-24 | 463 | 472 | 460 | 460 | 179,700 | 460 |
2023-02-22 | 471 | 475 | 462 | 463 | 247,900 | 463 |
2023-02-21 | 483 | 484 | 475 | 475 | 199,200 | 475 |
2023-02-20 | 482 | 491 | 480 | 482 | 152,300 | 482 |
2023-02-17 | 486 | 499 | 484 | 484 | 269,200 | 484 |
2023-02-16 | 480 | 489 | 478 | 489 | 186,600 | 489 |
2023-02-15 | 484 | 487 | 474 | 478 | 185,800 | 478 |
2023-02-14 | 480 | 484 | 476 | 479 | 181,500 | 479 |
2023-02-13 | 487 | 489 | 473 | 477 | 524,000 | 477 |
2023-02-10 | 500 | 508 | 493 | 499 | 254,200 | 499 |
2023-02-09 | 501 | 507 | 496 | 506 | 230,400 | 506 |
2023-02-08 | 518 | 522 | 502 | 506 | 432,700 | 506 |
2023-02-07 | 508 | 523 | 507 | 515 | 184,200 | 515 |
2023-02-06 | 512 | 517 | 506 | 511 | 252,900 | 511 |
2023-02-03 | 520 | 528 | 517 | 518 | 205,200 | 518 |
2023-02-02 | 533 | 542 | 522 | 525 | 339,400 | 525 |
2023-02-01 | 532 | 539 | 526 | 529 | 374,600 | 529 |
2023-01-31 | 533 | 548 | 530 | 532 | 678,500 | 532 |
2023-01-30 | 519 | 540 | 512 | 532 | 1,061,400 | 532 |
2023-01-27 | 525 | 529 | 510 | 519 | 613,700 | 519 |
2023-01-26 | 505 | 525 | 504 | 523 | 661,000 | 523 |
2023-01-25 | 492 | 513 | 488 | 513 | 495,800 | 513 |
2023-01-24 | 507 | 507 | 491 | 493 | 366,800 | 493 |
2023-01-23 | 519 | 519 | 505 | 505 | 333,400 | 505 |
2023-01-20 | 504 | 515 | 503 | 515 | 351,100 | 515 |
2023-01-19 | 501 | 517 | 491 | 513 | 474,400 | 513 |
2023-01-18 | 506 | 525 | 501 | 507 | 834,200 | 507 |
2023-01-17 | 501 | 526 | 500 | 506 | 791,100 | 506 |
2023-01-16 | 500 | 506 | 490 | 500 | 754,100 | 500 |
2023-01-13 | 487 | 531 | 478 | 511 | 3,406,700 | 511 |
2023-01-12 | 524 | 524 | 473 | 481 | 3,109,800 | 481 |
2023-01-11 | 443 | 456 | 436 | 447 | 496,800 | 447 |
2023-01-10 | 443 | 453 | 439 | 441 | 242,500 | 441 |
2023-01-06 | 440 | 447 | 438 | 443 | 176,100 | 443 |
2023-01-05 | 454 | 456 | 444 | 444 | 136,100 | 444 |
2023-01-04 | 452 | 459 | 445 | 446 | 229,200 | 446 |
分割・併合履歴 : [2009-08-26]1株→2株 [2007-08-28]1株→4株