6255 (株)エヌ・ピー・シーの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,370	2,410	2,365	2,400	70,100	2,400
2009-12-29	2,375	2,375	2,330	2,360	51,300	2,360
2009-12-28	2,285	2,380	2,285	2,360	137,000	2,360
2009-12-25	2,210	2,285	2,195	2,260	88,900	2,260
2009-12-24	2,195	2,200	2,180	2,185	55,200	2,185
2009-12-22	2,220	2,230	2,180	2,195	56,400	2,195
2009-12-21	2,195	2,230	2,180	2,220	37,600	2,220
2009-12-18	2,240	2,280	2,185	2,220	59,900	2,220
2009-12-17	2,225	2,280	2,225	2,280	86,400	2,280
2009-12-16	2,160	2,210	2,155	2,190	44,900	2,190
2009-12-15	2,180	2,195	2,100	2,180	73,100	2,180
2009-12-14	2,250	2,250	2,190	2,200	33,500	2,200
2009-12-11	2,250	2,265	2,225	2,250	38,500	2,250
2009-12-10	2,245	2,295	2,215	2,245	102,900	2,245
2009-12-09	2,150	2,280	2,145	2,265	101,500	2,265
2009-12-08	2,205	2,225	2,175	2,175	34,600	2,175
2009-12-07	2,240	2,270	2,210	2,225	43,500	2,225
2009-12-04	2,190	2,195	2,150	2,180	38,000	2,180
2009-12-03	2,145	2,215	2,115	2,185	77,300	2,185
2009-12-02	2,065	2,165	2,065	2,140	75,600	2,140
2009-12-01	2,075	2,100	2,000	2,040	102,000	2,040
2009-11-30	2,020	2,085	2,015	2,055	36,800	2,055
2009-11-27	1,975	2,015	1,975	1,990	100,300	1,990
2009-11-26	2,040	2,080	2,030	2,045	73,700	2,045
2009-11-25	2,080	2,085	1,995	2,060	74,500	2,060
2009-11-24	2,100	2,150	2,055	2,095	115,000	2,095
2009-11-20	1,942	2,085	1,935	2,065	198,800	2,065
2009-11-19	1,950	1,979	1,880	1,957	256,200	1,957
2009-11-18	1,981	1,990	1,904	1,955	219,100	1,955
2009-11-17	2,135	2,140	1,922	2,020	248,000	2,020
2009-11-16	2,235	2,240	2,130	2,135	115,800	2,135
2009-11-13	2,215	2,265	2,215	2,245	67,900	2,245
2009-11-12	2,270	2,280	2,205	2,220	91,600	2,220
2009-11-11	2,380	2,385	2,250	2,270	138,400	2,270
2009-11-10	2,385	2,420	2,385	2,405	51,200	2,405
2009-11-09	2,330	2,395	2,310	2,365	57,000	2,365
2009-11-06	2,410	2,415	2,305	2,315	81,200	2,315
2009-11-05	2,460	2,460	2,380	2,380	72,200	2,380
2009-11-04	2,360	2,405	2,355	2,405	50,500	2,405
2009-11-02	2,320	2,365	2,310	2,355	50,200	2,355
2009-10-30	2,370	2,380	2,325	2,350	42,500	2,350
2009-10-29	2,280	2,370	2,280	2,370	75,200	2,370
2009-10-28	2,370	2,420	2,265	2,305	130,600	2,305
2009-10-27	2,455	2,465	2,410	2,410	69,800	2,410
2009-10-26	2,485	2,495	2,465	2,480	52,000	2,480
2009-10-23	2,490	2,515	2,470	2,495	139,200	2,495
2009-10-22	2,460	2,490	2,450	2,450	70,000	2,450
2009-10-21	2,400	2,475	2,400	2,470	101,200	2,470
2009-10-20	2,455	2,480	2,445	2,460	69,000	2,460
2009-10-19	2,460	2,490	2,425	2,470	75,600	2,470
2009-10-16	2,415	2,500	2,390	2,485	270,500	2,485
2009-10-15	2,370	2,405	2,315	2,350	355,900	2,350
2009-10-14	2,400	2,440	2,385	2,385	182,500	2,385
2009-10-13	2,375	2,430	2,350	2,430	141,700	2,430
2009-10-09	2,315	2,370	2,280	2,370	192,600	2,370
2009-10-08	2,305	2,330	2,265	2,315	136,200	2,315
2009-10-07	2,230	2,340	2,230	2,330	107,900	2,330
2009-10-06	2,265	2,290	2,190	2,205	117,400	2,205
2009-10-05	2,335	2,350	2,230	2,250	141,800	2,250
2009-10-02	2,395	2,420	2,350	2,390	90,300	2,390
2009-10-01	2,500	2,505	2,420	2,455	66,600	2,455
2009-09-30	2,525	2,525	2,450	2,490	84,000	2,490
2009-09-29	2,495	2,495	2,475	2,495	34,200	2,495
2009-09-28	2,480	2,520	2,430	2,470	88,300	2,470
2009-09-25	2,470	2,545	2,470	2,515	48,600	2,515
2009-09-24	2,510	2,570	2,500	2,500	60,100	2,500
2009-09-18	2,500	2,530	2,475	2,505	26,900	2,505
2009-09-17	2,530	2,545	2,510	2,535	72,200	2,535
2009-09-16	2,465	2,545	2,450	2,530	78,000	2,530
2009-09-15	2,520	2,520	2,470	2,490	49,900	2,490
2009-09-14	2,520	2,540	2,475	2,520	97,800	2,520
2009-09-11	2,540	2,565	2,500	2,540	104,000	2,540
2009-09-10	2,545	2,560	2,515	2,540	92,800	2,540
2009-09-09	2,455	2,595	2,455	2,575	296,700	2,575
2009-09-08	2,380	2,475	2,370	2,420	276,300	2,420
2009-09-07	2,430	2,435	2,255	2,340	544,500	2,340
2009-09-04	2,565	2,575	2,535	2,540	80,500	2,540
2009-09-03	2,575	2,610	2,560	2,580	61,200	2,580
2009-09-02	2,530	2,615	2,515	2,610	150,700	2,610
2009-09-01	2,570	2,590	2,530	2,585	73,500	2,585
2009-08-31	2,610	2,610	2,535	2,560	102,400	2,560
2009-08-28	2,645	2,645	2,570	2,585	104,300	2,585
2009-08-27	2,615	2,625	2,555	2,620	176,500	2,620
2009-08-26	2,560	2,665	2,545	2,630	304,000	2,630
2009-08-25	5,080	5,150	5,060	5,120	60,500	2,560
2009-08-24	5,100	5,120	5,050	5,100	66,800	2,550
2009-08-21	5,060	5,110	5,000	5,060	72,100	2,530
2009-08-20	5,020	5,070	4,920	5,070	105,900	2,535
2009-08-19	5,050	5,120	5,000	5,000	56,600	2,500
2009-08-18	4,990	5,040	4,960	5,000	74,800	2,500
2009-08-17	5,160	5,180	5,070	5,080	42,700	2,540
2009-08-14	5,230	5,230	5,150	5,160	29,100	2,580
2009-08-13	5,220	5,240	5,110	5,190	53,300	2,595
2009-08-12	5,210	5,240	5,180	5,220	49,000	2,610
2009-08-11	5,250	5,300	5,210	5,270	93,800	2,635
2009-08-10	5,230	5,240	5,180	5,230	84,700	2,615
2009-08-07	5,100	5,170	5,060	5,130	70,300	2,565
2009-08-06	5,050	5,130	5,040	5,100	50,200	2,550
2009-08-05	5,080	5,110	5,040	5,050	59,800	2,525
2009-08-04	5,200	5,200	5,040	5,050	79,200	2,525
2009-08-03	5,120	5,140	5,070	5,140	160,700	2,570
2009-07-31	4,980	5,050	4,930	4,980	128,200	2,490
2009-07-30	4,790	4,850	4,790	4,840	34,700	2,420
2009-07-29	4,750	4,830	4,740	4,820	38,300	2,410
2009-07-28	4,840	4,840	4,740	4,800	59,400	2,400
2009-07-27	4,890	4,940	4,840	4,860	53,100	2,430
2009-07-24	5,000	5,010	4,890	4,890	75,300	2,445
2009-07-23	4,950	5,020	4,890	4,890	85,300	2,445
2009-07-22	4,980	5,070	4,910	4,950	117,800	2,475
2009-07-21	4,790	4,970	4,780	4,940	127,200	2,470
2009-07-17	4,730	4,750	4,670	4,730	66,700	2,365
2009-07-16	4,770	4,790	4,600	4,640	107,700	2,320
2009-07-15	4,700	4,720	4,600	4,700	74,400	2,350
2009-07-14	4,510	4,690	4,500	4,620	145,300	2,310
2009-07-13	4,760	4,780	4,370	4,410	209,200	2,205
2009-07-10	4,930	5,020	4,830	4,840	140,400	2,420
2009-07-09	5,020	5,120	4,980	5,000	162,500	2,500
2009-07-08	5,230	5,250	5,100	5,120	184,300	2,560
2009-07-07	5,370	5,450	5,230	5,250	410,800	2,625
2009-07-06	5,260	5,330	5,170	5,200	130,100	2,600
2009-07-03	4,990	5,280	4,960	5,260	212,600	2,630
2009-07-02	5,110	5,150	5,010	5,040	79,400	2,520
2009-07-01	5,040	5,180	5,030	5,120	188,500	2,560
2009-06-30	5,120	5,130	5,000	5,030	155,700	2,515
2009-06-29	5,110	5,110	4,920	4,920	100,600	2,460
2009-06-26	5,180	5,180	5,060	5,090	90,200	2,545
2009-06-25	5,170	5,190	5,070	5,120	100,800	2,560
2009-06-24	5,090	5,180	5,000	5,100	137,000	2,550
2009-06-23	4,950	5,090	4,920	5,000	145,900	2,500
2009-06-22	4,940	5,110	4,900	5,070	105,000	2,535
2009-06-19	5,000	5,020	4,860	4,930	104,400	2,465
2009-06-18	5,050	5,070	4,930	4,990	126,200	2,495
2009-06-17	5,000	5,150	4,930	5,050	226,300	2,525
2009-06-16	5,000	5,140	5,000	5,040	86,800	2,520
2009-06-15	5,260	5,350	5,110	5,110	158,000	2,555
2009-06-12	5,330	5,370	5,210	5,220	173,400	2,610
2009-06-11	5,190	5,320	5,120	5,300	241,000	2,650
2009-06-10	5,080	5,230	5,060	5,110	250,100	2,555
2009-06-09	5,120	5,170	4,990	5,050	203,200	2,525
2009-06-08	4,990	5,190	4,970	5,170	310,900	2,585
2009-06-05	4,950	4,960	4,810	4,900	129,100	2,450
2009-06-04	4,990	5,030	4,920	4,940	175,100	2,470
2009-06-03	5,000	5,070	4,910	5,040	331,000	2,520
2009-06-02	4,710	5,000	4,690	4,900	527,800	2,450
2009-06-01	4,750	4,760	4,670	4,670	116,800	2,335
2009-05-29	4,720	4,740	4,630	4,700	194,000	2,350
2009-05-28	4,490	4,660	4,490	4,660	166,600	2,330
2009-05-27	4,530	4,600	4,510	4,520	109,400	2,260
2009-05-26	4,530	4,530	4,450	4,480	79,300	2,240
2009-05-25	4,610	4,630	4,510	4,530	94,600	2,265
2009-05-22	4,590	4,670	4,580	4,600	119,900	2,300
2009-05-21	4,600	4,670	4,540	4,650	154,400	2,325
2009-05-20	4,520	4,600	4,500	4,600	98,000	2,300
2009-05-19	4,510	4,520	4,440	4,460	51,100	2,230
2009-05-18	4,430	4,480	4,420	4,460	32,600	2,230
2009-05-15	4,440	4,510	4,430	4,480	51,100	2,240
2009-05-14	4,430	4,470	4,400	4,410	51,100	2,205
2009-05-13	4,480	4,530	4,430	4,530	54,000	2,265
2009-05-12	4,490	4,530	4,480	4,530	60,700	2,265
2009-05-11	4,610	4,660	4,420	4,580	101,000	2,290
2009-05-08	4,510	4,610	4,480	4,580	71,500	2,290
2009-05-07	4,580	4,610	4,510	4,530	85,700	2,265
2009-05-01	4,460	4,480	4,350	4,480	76,600	2,240
2009-04-30	4,370	4,440	4,370	4,410	57,300	2,205
2009-04-28	4,460	4,500	4,310	4,320	100,300	2,160
2009-04-27	4,570	4,620	4,480	4,480	110,500	2,240
2009-04-24	4,630	4,720	4,570	4,570	126,900	2,285
2009-04-23	4,590	4,700	4,500	4,660	160,900	2,330
2009-04-22	4,750	4,760	4,550	4,550	198,800	2,275
2009-04-21	4,460	4,740	4,430	4,710	319,200	2,355
2009-04-20	4,340	4,560	4,330	4,560	212,700	2,280
2009-04-17	4,370	4,370	4,270	4,300	76,300	2,150
2009-04-16	4,170	4,320	4,170	4,320	117,000	2,160
2009-04-15	4,200	4,210	4,150	4,150	65,100	2,075
2009-04-14	4,290	4,310	4,210	4,220	77,700	2,110
2009-04-13	4,300	4,300	4,210	4,300	84,000	2,150
2009-04-10	4,350	4,360	4,240	4,270	110,700	2,135
2009-04-09	4,170	4,320	4,160	4,270	225,600	2,135
2009-04-08	4,280	4,360	4,170	4,210	279,100	2,105
2009-04-07	4,640	4,690	4,480	4,480	210,000	2,240
2009-04-06	4,700	4,800	4,660	4,740	135,900	2,370
2009-04-03	4,730	4,740	4,550	4,610	116,900	2,305
2009-04-02	4,760	4,780	4,670	4,680	88,000	2,340
2009-04-01	4,710	4,760	4,630	4,710	101,400	2,355
2009-03-31	4,720	4,840	4,640	4,640	131,200	2,320
2009-03-30	4,750	4,880	4,660	4,770	200,500	2,385
2009-03-27	4,800	4,820	4,600	4,600	238,600	2,300
2009-03-26	4,450	4,650	4,430	4,650	233,700	2,325
2009-03-25	4,290	4,460	4,230	4,400	189,600	2,200
2009-03-24	4,420	4,440	4,260	4,310	244,500	2,155
2009-03-23	4,040	4,120	4,040	4,100	91,300	2,050
2009-03-19	4,070	4,120	4,030	4,050	105,800	2,025
2009-03-18	4,140	4,140	4,050	4,100	187,700	2,050
2009-03-17	4,140	4,170	4,000	4,060	234,800	2,030
2009-03-16	4,270	4,270	4,140	4,140	94,000	2,070
2009-03-13	4,190	4,210	4,130	4,200	52,000	2,100
2009-03-12	4,190	4,230	4,080	4,110	37,500	2,055
2009-03-11	4,260	4,270	4,150	4,160	42,700	2,080
2009-03-10	4,100	4,180	4,060	4,170	57,100	2,085
2009-03-09	4,120	4,150	4,040	4,150	72,400	2,075
2009-03-06	4,160	4,200	4,030	4,080	111,400	2,040
2009-03-05	4,400	4,430	4,230	4,260	152,900	2,130
2009-03-04	4,330	4,390	4,260	4,360	58,800	2,180
2009-03-03	4,290	4,380	4,220	4,380	78,800	2,190
2009-03-02	4,390	4,490	4,330	4,340	73,400	2,170
2009-02-27	4,500	4,540	4,360	4,420	91,800	2,210
2009-02-26	4,520	4,620	4,490	4,500	110,500	2,250
2009-02-25	4,550	4,640	4,360	4,470	143,600	2,235
2009-02-24	4,110	4,480	4,080	4,480	160,600	2,240
2009-02-23	4,010	4,190	3,930	4,180	103,200	2,090
2009-02-20	4,180	4,220	4,030	4,050	104,300	2,025
2009-02-19	4,200	4,220	4,120	4,130	36,200	2,065
2009-02-18	4,020	4,220	4,010	4,150	91,300	2,075
2009-02-17	4,370	4,370	4,090	4,100	112,800	2,050
2009-02-16	4,250	4,360	4,200	4,360	75,400	2,180
2009-02-13	4,260	4,300	4,150	4,200	53,100	2,100
2009-02-12	4,090	4,250	4,090	4,220	77,300	2,110
2009-02-10	4,350	4,380	4,170	4,190	98,100	2,095
2009-02-09	4,480	4,500	4,280	4,300	52,200	2,150
2009-02-06	4,540	4,560	4,400	4,430	41,100	2,215
2009-02-05	4,510	4,610	4,460	4,470	60,500	2,235
2009-02-04	4,550	4,580	4,500	4,560	52,100	2,280
2009-02-03	4,420	4,580	4,420	4,450	75,800	2,225
2009-02-02	4,660	4,680	4,450	4,460	112,800	2,230
2009-01-30	4,560	4,740	4,520	4,680	142,900	2,340
2009-01-29	4,750	4,760	4,570	4,650	177,600	2,325
2009-01-28	4,370	4,620	4,350	4,620	168,400	2,310
2009-01-27	4,250	4,390	4,240	4,340	145,600	2,170
2009-01-26	4,460	4,470	4,150	4,150	167,100	2,075
2009-01-23	4,470	4,570	4,380	4,390	177,200	2,195
2009-01-22	4,760	4,760	4,530	4,600	178,800	2,300
2009-01-21	4,710	4,900	4,670	4,710	204,600	2,355
2009-01-20	4,830	4,890	4,750	4,860	122,300	2,430
2009-01-19	5,100	5,100	4,880	4,930	165,700	2,465
2009-01-16	4,690	4,940	4,630	4,920	214,900	2,460
2009-01-15	4,550	4,620	4,500	4,550	135,200	2,275
2009-01-14	4,630	4,790	4,620	4,700	120,400	2,350
2009-01-13	4,680	4,700	4,530	4,590	191,300	2,295
2009-01-09	5,070	5,070	4,740	4,880	226,300	2,440
2009-01-08	5,090	5,250	4,920	5,040	524,300	2,520
2009-01-07	5,000	5,060	4,760	4,810	239,400	2,405
2009-01-06	5,160	5,350	4,730	4,840	476,500	2,420
2009-01-05	4,900	5,010	4,900	5,010	153,600	2,505

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6255 (株)エヌ・ピー・シー の時系列データ [2009年度]

6255 (株)エヌ・ピー・シーの時系列データ [2009年度]