6255 (株)エヌ・ピー・シー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03895919892893981,700893
2021-08-02905923890903971,700903
2021-07-309109178858931,355,100893
2021-07-299189268989191,211,800919
2021-07-288989278969121,848,200912
2021-07-279559589059092,596,100909
2021-07-269309619189563,433,900956
2021-07-219219289019182,713,300918
2021-07-209029438839004,673,900900
2021-07-199409759089107,812,400910
2021-07-168869418699276,897,900927
2021-07-158629048458856,431,600885
2021-07-1483490082487013,491,200870
2021-07-137908227737921,886,700792
2021-07-12774795768785630,200785
2021-07-09735768732768802,300768
2021-07-08771772745745843,100745
2021-07-07781792771775587,000775
2021-07-06780809777792836,200792
2021-07-057847887667881,079,400788
2021-07-02790797780795581,900795
2021-07-01817819789792821,000792
2021-06-30832835807817756,500817
2021-06-298358548168211,885,200821
2021-06-288098348028311,672,900831
2021-06-258128357877921,635,100792
2021-06-247908387888102,045,900810
2021-06-23782798771796730,100796
2021-06-227767927717831,073,400783
2021-06-217768007597611,683,100761
2021-06-188398428008021,678,100802
2021-06-178298548198293,382,000829
2021-06-1678086477183713,275,900837
2021-06-158028047787832,255,900783
2021-06-148098327918007,210,300800
2021-06-117698147508119,742,900811
2021-06-107407917357913,753,500791
2021-06-09692694676691606,700691
2021-06-08706708681689940,600689
2021-06-077047346967081,578,400708
2021-06-04685698676695623,200695
2021-06-03670694667685638,900685
2021-06-02670676661667345,400667
2021-06-01680684663674530,600674
2021-05-31683687663665973,700665
2021-05-286506776426731,070,500673
2021-05-27653653641646292,700646
2021-05-26653658647649236,700649
2021-05-25658663647655376,000655
2021-05-24670677655655406,800655
2021-05-21665673660664441,000664
2021-05-20650668649662456,600662
2021-05-19650663645651378,700651
2021-05-18642660640656496,700656
2021-05-17663664642643571,600643
2021-05-14650669649664509,200664
2021-05-13639661633641901,200641
2021-05-126926986356531,787,500653
2021-05-11695706692694469,000694
2021-05-107317336987031,039,500703
2021-05-07716729713729292,600729
2021-05-06710723708712332,300712
2021-04-30719732714714648,700714
2021-04-28728744716719819,600719
2021-04-277907937307301,434,600730
2021-04-267667867527832,202,200783
2021-04-237337717267581,953,300758
2021-04-22709745709741927,600741
2021-04-217117206906991,020,400699
2021-04-207297557007311,486,200731
2021-04-197417577237411,379,100741
2021-04-16712744705741906,500741
2021-04-15703716701713745,000713
2021-04-147057197047091,082,900709
2021-04-137257407077082,550,200708
2021-04-127537617407551,466,800755
2021-04-09732750724739798,600739
2021-04-08739741721736910,500736
2021-04-077227547217511,192,000751
2021-04-067487487207261,397,000726
2021-04-05776776753754993,500754
2021-04-027747767537761,383,600776
2021-04-018128177517644,012,700764
2021-03-317427857347822,636,000782
2021-03-307147367137341,102,800734
2021-03-29734737704705856,500705
2021-03-26706726700725823,600725
2021-03-25680704677699845,800699
2021-03-24693704682684888,300684
2021-03-237137447067061,555,400706
2021-03-227257287067101,142,000710
2021-03-197117267047251,332,900725
2021-03-187067317007281,144,200728
2021-03-17689712689698639,600698
2021-03-16682702681697864,900697
2021-03-157077166746891,366,800689
2021-03-127127246947111,320,300711
2021-03-11674702673698654,600698
2021-03-10704715682682850,300682
2021-03-096816946456881,990,600688
2021-03-087247286906911,054,800691
2021-03-057057166807131,428,800713
2021-03-047107397037201,367,300720
2021-03-037527577187221,430,500722
2021-03-027627857437551,247,800755
2021-03-017427727367631,431,000763
2021-02-267287447137271,960,900727
2021-02-257647747457501,161,700750
2021-02-247637807447581,662,000758
2021-02-228148197597723,047,200772
2021-02-197998347958211,953,400821
2021-02-188868958188202,678,800820
2021-02-179089258839032,656,000903
2021-02-168519088458853,053,100885
2021-02-158678898338392,244,900839
2021-02-128088848088753,952,700875
2021-02-107878157818081,109,400808
2021-02-097918207797941,905,600794
2021-02-087757967577952,023,500795
2021-02-058038057857881,471,200788
2021-02-048178247908101,970,300810
2021-02-038308417938023,267,100802
2021-02-028198447838333,449,400833
2021-02-018058327878212,779,300821
2021-01-298768857978106,032,100810
2021-01-288949128638673,688,400867
2021-01-279109308789264,159,100926
2021-01-269489539039103,324,500910
2021-01-259809859239334,582,000933
2021-01-229601,0179589959,951,500995
2021-01-211,0241,0499319479,337,800947
2021-01-201,1261,1319981,02312,774,4001,023
2021-01-191,1511,1701,1001,14310,812,0001,143
2021-01-181,0121,1449761,13117,865,8001,131
2021-01-159731,0239201,01015,303,7001,010
2021-01-141,1061,21294696437,288,400964
2021-01-139261,0169221,01611,822,7001,016
2021-01-128909028208666,664,600866
2021-01-0881689480289415,916,800894
2021-01-0787888378279011,936,200790
2021-01-067357847337432,757,600743
2021-01-057257647077492,421,400749
2021-01-047747816967263,232,900726

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