6255 (株)エヌ・ピー・シー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 3,350 | 3,350 | 3,200 | 3,250 | 37,400 | 1,625 |
| 2007-12-27 | 3,490 | 3,490 | 3,380 | 3,390 | 39,700 | 1,695 |
| 2007-12-26 | 3,660 | 3,730 | 3,420 | 3,450 | 115,400 | 1,725 |
| 2007-12-25 | 3,430 | 3,460 | 3,380 | 3,460 | 14,600 | 1,730 |
| 2007-12-21 | 3,450 | 3,520 | 3,350 | 3,380 | 21,400 | 1,690 |
| 2007-12-20 | 3,500 | 3,520 | 3,390 | 3,450 | 22,700 | 1,725 |
| 2007-12-19 | 3,520 | 3,590 | 3,480 | 3,500 | 25,500 | 1,750 |
| 2007-12-18 | 3,450 | 3,640 | 3,440 | 3,590 | 21,500 | 1,795 |
| 2007-12-17 | 3,750 | 3,750 | 3,460 | 3,590 | 57,200 | 1,795 |
| 2007-12-14 | 3,790 | 3,850 | 3,650 | 3,850 | 53,000 | 1,925 |
| 2007-12-13 | 4,000 | 4,080 | 3,710 | 3,750 | 74,500 | 1,875 |
| 2007-12-12 | 3,850 | 3,920 | 3,790 | 3,900 | 65,400 | 1,950 |
| 2007-12-11 | 3,670 | 3,990 | 3,670 | 3,950 | 95,500 | 1,975 |
| 2007-12-10 | 3,600 | 3,640 | 3,490 | 3,620 | 25,700 | 1,810 |
| 2007-12-07 | 3,500 | 3,560 | 3,440 | 3,540 | 16,000 | 1,770 |
| 2007-12-06 | 3,550 | 3,560 | 3,450 | 3,480 | 12,400 | 1,740 |
| 2007-12-05 | 3,460 | 3,600 | 3,460 | 3,490 | 22,500 | 1,745 |
| 2007-12-04 | 3,610 | 3,690 | 3,470 | 3,510 | 47,000 | 1,755 |
| 2007-12-03 | 3,710 | 3,800 | 3,570 | 3,610 | 52,500 | 1,805 |
| 2007-11-30 | 3,490 | 3,800 | 3,380 | 3,740 | 85,300 | 1,870 |
| 2007-11-29 | 3,500 | 3,550 | 3,390 | 3,510 | 57,000 | 1,755 |
| 2007-11-28 | 3,250 | 3,500 | 3,240 | 3,400 | 73,100 | 1,700 |
| 2007-11-27 | 3,320 | 3,360 | 3,180 | 3,200 | 71,700 | 1,600 |
| 2007-11-26 | 3,450 | 3,570 | 3,400 | 3,470 | 34,700 | 1,735 |
| 2007-11-22 | 3,450 | 3,550 | 3,300 | 3,400 | 63,400 | 1,700 |
| 2007-11-21 | 3,450 | 3,830 | 3,450 | 3,600 | 91,800 | 1,800 |
| 2007-11-20 | 3,600 | 3,660 | 3,510 | 3,600 | 58,600 | 1,800 |
| 2007-11-19 | 3,800 | 3,840 | 3,730 | 3,730 | 87,700 | 1,865 |
| 2007-11-16 | 3,850 | 3,890 | 3,840 | 3,870 | 41,600 | 1,935 |
| 2007-11-15 | 3,960 | 4,050 | 3,920 | 3,920 | 26,100 | 1,960 |
| 2007-11-14 | 4,110 | 4,120 | 3,950 | 3,960 | 35,100 | 1,980 |
| 2007-11-13 | 3,950 | 4,170 | 3,930 | 4,010 | 47,800 | 2,005 |
| 2007-11-12 | 4,030 | 4,070 | 3,930 | 4,000 | 63,600 | 2,000 |
| 2007-11-09 | 4,180 | 4,280 | 4,010 | 4,280 | 68,500 | 2,140 |
| 2007-11-08 | 4,120 | 4,230 | 4,010 | 4,130 | 65,800 | 2,065 |
| 2007-11-07 | 4,290 | 4,350 | 4,160 | 4,260 | 41,400 | 2,130 |
| 2007-11-06 | 4,260 | 4,500 | 4,140 | 4,190 | 145,500 | 2,095 |
| 2007-11-05 | 4,090 | 4,200 | 4,060 | 4,160 | 23,000 | 2,080 |
| 2007-11-02 | 3,840 | 4,050 | 3,840 | 4,040 | 36,200 | 2,020 |
| 2007-11-01 | 4,170 | 4,170 | 4,030 | 4,040 | 21,900 | 2,020 |
| 2007-10-31 | 4,120 | 4,180 | 3,980 | 4,030 | 36,800 | 2,015 |
| 2007-10-30 | 4,100 | 4,280 | 4,050 | 4,120 | 75,800 | 2,060 |
| 2007-10-29 | 4,110 | 4,270 | 3,950 | 4,000 | 59,300 | 2,000 |
| 2007-10-26 | 3,750 | 4,000 | 3,750 | 3,960 | 30,500 | 1,980 |
| 2007-10-25 | 3,920 | 4,030 | 3,710 | 3,790 | 47,500 | 1,895 |
| 2007-10-24 | 4,120 | 4,220 | 3,880 | 3,930 | 65,800 | 1,965 |
| 2007-10-23 | 4,360 | 4,440 | 4,010 | 4,050 | 132,900 | 2,025 |
| 2007-10-22 | 4,000 | 4,330 | 3,960 | 4,330 | 136,200 | 2,165 |
| 2007-10-19 | 3,720 | 4,240 | 3,640 | 4,150 | 221,900 | 2,075 |
| 2007-10-18 | 3,400 | 3,830 | 3,370 | 3,770 | 169,500 | 1,885 |
| 2007-10-17 | 3,220 | 3,420 | 3,210 | 3,330 | 82,600 | 1,665 |
| 2007-10-16 | 3,350 | 3,360 | 3,180 | 3,270 | 65,100 | 1,635 |
| 2007-10-15 | 3,320 | 3,530 | 3,290 | 3,430 | 202,300 | 1,715 |
| 2007-10-12 | 3,700 | 3,800 | 3,590 | 3,720 | 94,400 | 1,860 |
| 2007-10-11 | 3,640 | 3,980 | 3,580 | 3,670 | 161,800 | 1,835 |
| 2007-10-10 | 3,780 | 3,790 | 3,530 | 3,640 | 128,900 | 1,820 |
| 2007-10-09 | 3,470 | 3,820 | 3,430 | 3,770 | 160,100 | 1,885 |
| 2007-10-05 | 3,250 | 3,430 | 3,220 | 3,320 | 51,300 | 1,660 |
| 2007-10-04 | 3,500 | 3,660 | 3,280 | 3,340 | 94,900 | 1,670 |
| 2007-10-03 | 3,410 | 3,540 | 3,350 | 3,490 | 132,600 | 1,745 |
| 2007-10-02 | 3,350 | 3,550 | 3,250 | 3,490 | 213,500 | 1,745 |
| 2007-10-01 | 3,030 | 3,230 | 3,020 | 3,200 | 124,700 | 1,600 |
| 2007-09-28 | 2,900 | 3,080 | 2,815 | 3,050 | 156,800 | 1,525 |
| 2007-09-27 | 2,540 | 2,900 | 2,525 | 2,900 | 263,100 | 1,450 |
| 2007-09-26 | 2,215 | 2,520 | 2,215 | 2,500 | 187,600 | 1,250 |
| 2007-09-25 | 2,260 | 2,320 | 2,120 | 2,175 | 35,900 | 1,087.50 |
| 2007-09-21 | 2,105 | 2,350 | 2,050 | 2,260 | 74,400 | 1,130 |
| 2007-09-20 | 2,250 | 2,320 | 2,175 | 2,175 | 80,600 | 1,087.50 |
| 2007-09-19 | 2,115 | 2,450 | 1,851 | 2,370 | 402,000 | 1,185 |
| 2007-09-18 | 2,315 | 2,345 | 2,075 | 2,075 | 132,500 | 1,037.50 |
| 2007-09-14 | 2,500 | 2,540 | 2,460 | 2,475 | 36,500 | 1,237.50 |
| 2007-09-13 | 2,600 | 2,640 | 2,550 | 2,565 | 47,500 | 1,282.50 |
| 2007-09-12 | 2,885 | 2,885 | 2,455 | 2,600 | 122,400 | 1,300 |
| 2007-09-11 | 2,920 | 2,940 | 2,830 | 2,850 | 68,300 | 1,425 |
| 2007-09-10 | 2,860 | 2,990 | 2,815 | 2,960 | 43,600 | 1,480 |
| 2007-09-07 | 3,000 | 3,200 | 2,940 | 3,030 | 80,900 | 1,515 |
| 2007-09-06 | 2,900 | 2,980 | 2,785 | 2,980 | 61,600 | 1,490 |
| 2007-09-05 | 3,200 | 3,240 | 2,900 | 2,980 | 145,000 | 1,490 |
| 2007-09-04 | 2,760 | 3,100 | 2,700 | 3,100 | 143,700 | 1,550 |
| 2007-09-03 | 2,900 | 2,965 | 2,735 | 2,775 | 66,800 | 1,387.50 |
| 2007-08-31 | 2,955 | 3,070 | 2,860 | 2,915 | 90,100 | 1,457.50 |
| 2007-08-30 | 3,180 | 3,210 | 2,950 | 2,995 | 75,300 | 1,497.50 |
| 2007-08-29 | 3,040 | 3,270 | 2,865 | 3,110 | 151,400 | 1,555 |
| 2007-08-28 | 3,220 | 3,340 | 3,050 | 3,240 | 155,600 | 1,620 |
| 2007-08-27 | 13,500 | 14,670 | 13,290 | 13,670 | 91,500 | 1,708.75 |
| 2007-08-24 | 13,290 | 13,500 | 12,500 | 12,900 | 47,400 | 1,612.50 |
| 2007-08-23 | 11,390 | 12,690 | 11,250 | 12,690 | 50,900 | 1,586.25 |
| 2007-08-22 | 9,700 | 10,700 | 9,530 | 10,690 | 40,900 | 1,336.25 |
| 2007-08-21 | 9,720 | 10,200 | 9,520 | 9,700 | 40,800 | 1,212.50 |
| 2007-08-20 | 9,800 | 9,900 | 9,300 | 9,320 | 23,000 | 1,165 |
| 2007-08-17 | 10,300 | 10,300 | 9,170 | 9,220 | 18,100 | 1,152.50 |
| 2007-08-16 | 10,500 | 10,500 | 9,900 | 10,150 | 19,400 | 1,268.75 |
| 2007-08-15 | 9,990 | 10,700 | 9,990 | 10,530 | 17,900 | 1,316.25 |
| 2007-08-14 | 11,060 | 11,060 | 9,910 | 10,300 | 44,300 | 1,287.50 |
| 2007-08-13 | 11,820 | 11,850 | 10,320 | 10,860 | 26,300 | 1,357.50 |
| 2007-08-10 | 11,400 | 12,110 | 11,350 | 11,670 | 12,800 | 1,458.75 |
| 2007-08-09 | 12,150 | 12,430 | 11,800 | 11,800 | 25,600 | 1,475 |
| 2007-08-08 | 12,600 | 12,750 | 10,810 | 11,550 | 58,500 | 1,443.75 |
| 2007-08-07 | 13,290 | 13,500 | 12,100 | 12,400 | 74,400 | 1,550 |
| 2007-08-06 | 10,900 | 13,300 | 10,800 | 13,300 | 95,100 | 1,662.50 |
| 2007-08-03 | 12,200 | 12,200 | 11,100 | 11,300 | 52,300 | 1,412.50 |
| 2007-08-02 | 13,000 | 13,090 | 11,100 | 12,390 | 105,900 | 1,548.75 |
| 2007-08-01 | 11,500 | 12,790 | 11,160 | 12,400 | 107,200 | 1,550 |
| 2007-07-31 | 11,440 | 12,440 | 10,800 | 11,050 | 158,000 | 1,381.25 |
| 2007-07-30 | 9,840 | 10,440 | 9,840 | 10,440 | 62,800 | 1,305 |
| 2007-07-27 | 8,300 | 9,440 | 8,230 | 9,440 | 21,500 | 1,180 |
| 2007-07-26 | 8,960 | 9,490 | 8,600 | 8,600 | 27,700 | 1,075 |
| 2007-07-25 | 8,900 | 9,500 | 8,510 | 8,830 | 61,100 | 1,103.75 |
| 2007-07-24 | 8,130 | 9,130 | 7,930 | 9,130 | 97,900 | 1,141.25 |
| 2007-07-23 | 7,000 | 8,180 | 6,980 | 8,130 | 57,800 | 1,016.25 |
| 2007-07-20 | 7,270 | 7,380 | 6,600 | 7,300 | 65,800 | 912.50 |
| 2007-07-19 | 8,450 | 8,590 | 7,550 | 7,570 | 57,000 | 946.25 |
| 2007-07-18 | 8,440 | 8,770 | 8,230 | 8,550 | 30,500 | 1,068.75 |
| 2007-07-17 | 9,520 | 9,520 | 8,540 | 8,540 | 60,900 | 1,067.50 |
| 2007-07-13 | 9,670 | 9,730 | 8,970 | 9,540 | 48,600 | 1,192.50 |
| 2007-07-12 | 9,820 | 10,260 | 9,220 | 9,470 | 70,200 | 1,183.75 |
| 2007-07-11 | 10,160 | 10,600 | 9,760 | 9,920 | 173,300 | 1,240 |
| 2007-07-10 | 10,120 | 10,760 | 9,920 | 10,760 | 147,800 | 1,345 |
| 2007-07-09 | 9,400 | 9,800 | 9,160 | 9,760 | 120,200 | 1,220 |
| 2007-07-06 | 10,000 | 10,100 | 9,410 | 9,600 | 101,700 | 1,200 |
| 2007-07-05 | 10,200 | 10,510 | 9,510 | 9,980 | 258,000 | 1,247.50 |
| 2007-07-04 | 10,450 | 12,020 | 9,610 | 10,800 | 892,300 | 1,350 |
| 2007-07-03 | 10,050 | 10,050 | 10,050 | 10,050 | 13,100 | 1,256.25 |
| 2007-07-02 | 8,050 | 9,050 | 7,800 | 9,050 | 672,600 | 1,131.25 |
分割・併合履歴 ： [2009-08-26]1株→2株 [2007-08-28]1株→4株
