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
2023-06-02581582567574258,500574
2023-06-01584586572575494,400575
2023-05-31596596585590362,800590
2023-05-30617627595606494,800606
2023-05-29598626594616606,000616
2023-05-26620620587590898,800590
2023-05-25615631613615357,300615
2023-05-24612636611620365,200620
2023-05-236376626156191,038,500619
2023-05-226466526246371,081,000637
2023-05-196226466186451,271,800645
2023-05-18605605591602307,700602
2023-05-17610624602604435,900604
2023-05-16610614597614702,700614
2023-05-15601621590616682,700616
2023-05-12590591572581389,100581
2023-05-11588602587592249,100592
2023-05-10610614589590372,500590
2023-05-09606619601604476,400604
2023-05-08619624601607424,500607
2023-05-02581610576610684,300610
2023-05-01574588566586631,200586
2023-04-28578588571583717,800583
2023-04-27602608574582938,100582
2023-04-26600615593614701,400614
2023-04-256456556066061,072,100606
2023-04-24618630605615925,500615
2023-04-216496586246251,454,700625
2023-04-206746756406492,020,600649
2023-04-196666886486861,996,800686
2023-04-186206906146853,433,500685
2023-04-175916385906212,949,900621
2023-04-145616115605884,396,700588
2023-04-135675675505671,629,300567
2023-04-12480487473487535,200487
2023-04-11478482472478265,800478
2023-04-10488490467471501,500471
2023-04-07493495482489186,000489
2023-04-06489495488490177,000490
2023-04-05503506493497218,900497
2023-04-04517517502504211,800504
2023-04-03522524513518268,300518
2023-03-31515522508517196,500517
2023-03-30501517501514354,800514
2023-03-29493501488496268,000496
2023-03-28499506489492215,700492
2023-03-27499508492499150,300499
2023-03-24502504486501270,000501
2023-03-23496506492498196,400498
2023-03-22508514497508237,900508
2023-03-20520522490494322,200494
2023-03-17504516502510206,000510
2023-03-16495503492500277,900500
2023-03-15518523505505294,100505
2023-03-14525525498509502,900509
2023-03-13531543528535265,000535
2023-03-10556566542546417,200546
2023-03-09558572547564359,700564
2023-03-08549567543560586,400560
2023-03-07562571542547951,900547
2023-03-065826005635721,524,300572
2023-03-035315935245912,213,300591
2023-03-025155425085321,138,900532
2023-03-01482525482510852,000510
2023-02-28479488478488214,200488
2023-02-27460473459473299,000473
2023-02-24463472460460179,700460
2023-02-22471475462463247,900463
2023-02-21483484475475199,200475
2023-02-20482491480482152,300482
2023-02-17486499484484269,200484
2023-02-16480489478489186,600489
2023-02-15484487474478185,800478
2023-02-14480484476479181,500479
2023-02-13487489473477524,000477
2023-02-10500508493499254,200499
2023-02-09501507496506230,400506
2023-02-08518522502506432,700506
2023-02-07508523507515184,200515
2023-02-06512517506511252,900511
2023-02-03520528517518205,200518
2023-02-02533542522525339,400525
2023-02-01532539526529374,600529
2023-01-31533548530532678,500532
2023-01-305195405125321,061,400532
2023-01-27525529510519613,700519
2023-01-26505525504523661,000523
2023-01-25492513488513495,800513
2023-01-24507507491493366,800493
2023-01-23519519505505333,400505
2023-01-20504515503515351,100515
2023-01-19501517491513474,400513
2023-01-18506525501507834,200507
2023-01-17501526500506791,100506
2023-01-16500506490500754,100500
2023-01-134875314785113,406,700511
2023-01-125245244734813,109,800481
2023-01-11443456436447496,800447
2023-01-10443453439441242,500441
2023-01-06440447438443176,100443
2023-01-05454456444444136,100444
2023-01-04452459445446229,200446

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