1. HOME >
  2. 株価時系列 >
  3. 6255 >
  4. 2011年

6255 (株)エヌ・ピー・シー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30608632601611591,700611
2011-12-29635635605606549,700606
2011-12-28672675638638315,200638
2011-12-27670706664667636,500667
2011-12-26684686658670304,800670
2011-12-22699714671678437,400678
2011-12-21733740693705842,600705
2011-12-206787576737311,922,800731
2011-12-19673678637665445,000665
2011-12-16681694657689604,900689
2011-12-15725725665680993,200680
2011-12-14755768731736722,600736
2011-12-137678137517741,240,300774
2011-12-128068207657751,126,900775
2011-12-097908347837981,575,900798
2011-12-087928347558032,912,400803
2011-12-076617706617702,720,300770
2011-12-067037246706701,225,600670
2011-12-056857556757253,583,200725
2011-12-025956555826551,192,200655
2011-12-01553564537555356,900555
2011-11-30554555527533183,700533
2011-11-29565567536555206,100555
2011-11-28562580544558272,100558
2011-11-25546573540554382,100554
2011-11-24521555505550486,600550
2011-11-22496526495526341,300526
2011-11-21524534493496228,400496
2011-11-18509515501514180,700514
2011-11-17489523489515356,600515
2011-11-16504524496497263,200497
2011-11-15529536511511352,000511
2011-11-14520559519552372,100552
2011-11-11512543486508457,000508
2011-11-10525532506512394,100512
2011-11-09550580546557300,800557
2011-11-08615617560560467,700560
2011-11-07614633611623132,100623
2011-11-04639643621622167,300622
2011-11-02630637611629371,900629
2011-11-01666674650654404,600654
2011-10-31675695666680214,600680
2011-10-28713730676678422,100678
2011-10-27691702681699229,800699
2011-10-26685705673692306,400692
2011-10-25677715669698384,700698
2011-10-24683687658667282,500667
2011-10-21660680659675173,300675
2011-10-20687696661668292,800668
2011-10-19727732681702292,900702
2011-10-18731748715715361,900715
2011-10-17747780745761499,500761
2011-10-14728765715728491,300728
2011-10-13726765716742905,200742
2011-10-12693715665711460,200711
2011-10-11718728678689548,600689
2011-10-07673713672700421,600700
2011-10-06670688661669281,900669
2011-10-05681697645671396,700671
2011-10-04666695652684332,800684
2011-10-03688722672681363,100681
2011-09-30739745688688642,800688
2011-09-29667772664761716,200761
2011-09-28681697657687274,300687
2011-09-27686691656680324,300680
2011-09-26709718650656561,800656
2011-09-22750768724724324,400724
2011-09-21760786748779246,900779
2011-09-20791808763766447,200766
2011-09-16764824735821618,300821
2011-09-15774784729749526,400749
2011-09-14826842740744698,000744
2011-09-13839848812837228,900837
2011-09-12828852805824472,400824
2011-09-09934934857857519,500857
2011-09-08967995920931300,800931
2011-09-07931957915954406,100954
2011-09-06950960886894607,400894
2011-09-051,0381,060976978415,300978
2011-09-021,1001,1001,0401,060417,8001,060
2011-09-011,1571,1691,0801,091500,0001,091
2011-08-311,1861,2101,1511,169400,2001,169
2011-08-301,1241,2271,1201,216744,0001,216
2011-08-291,0701,1261,0631,108405,8001,108
2011-08-269731,0129701,003251,3001,003
2011-08-25960992957978144,000978
2011-08-249801,006952956245,800956
2011-08-23971978932951217,700951
2011-08-229501,020950958264,600958
2011-08-199711,000947947306,500947
2011-08-181,0531,0539911,011234,3001,011
2011-08-171,0701,0801,0311,045288,4001,045
2011-08-161,0611,0891,0561,080405,6001,080
2011-08-159991,0549991,021304,3001,021
2011-08-129611,032958976363,000976
2011-08-11900970890948284,000948
2011-08-10974992927930369,800930
2011-08-09890968860959519,900959
2011-08-08970998935940392,900940
2011-08-059661,0099551,009442,2001,009
2011-08-041,0801,1191,0501,056388,4001,056
2011-08-031,0451,0901,0341,050463,1001,050
2011-08-021,1701,1711,0801,099478,6001,099
2011-08-011,1961,2251,1591,170499,5001,170
2011-07-291,1631,1801,0131,1661,442,9001,166
2011-07-281,3501,3531,3111,313239,0001,313
2011-07-271,4201,4211,3761,378187,1001,378
2011-07-261,4261,4301,4151,421127,6001,421
2011-07-251,4281,4351,4181,425142,3001,425
2011-07-221,4251,4421,4201,427157,9001,427
2011-07-211,4441,4451,4121,425282,1001,425
2011-07-201,4551,4641,4301,462244,2001,462
2011-07-191,4911,4941,4251,425417,8001,425
2011-07-151,5301,5301,4911,509480,5001,509
2011-07-141,6001,6091,5541,554218,0001,554
2011-07-131,5751,6001,5451,599336,2001,599
2011-07-121,6151,6321,6001,600231,0001,600
2011-07-111,6091,6591,6041,633319,2001,633
2011-07-081,6451,6531,6051,608288,6001,608
2011-07-071,6151,6501,6151,633266,8001,633
2011-07-061,6131,6291,6081,61099,1001,610
2011-07-051,6071,6201,6011,612127,1001,612
2011-07-041,6281,6341,6041,607191,9001,607
2011-07-011,6401,6511,6081,612162,1001,612
2011-06-301,6291,6391,6221,63183,8001,631
2011-06-291,6251,6401,6011,639215,5001,639
2011-06-281,6311,6411,6011,601132,8001,601
2011-06-271,6201,6641,6201,637140,7001,637
2011-06-241,6171,6401,5921,616198,1001,616
2011-06-231,6501,6501,6031,603210,0001,603
2011-06-221,6651,6781,6411,649143,1001,649
2011-06-211,6551,6951,6171,650286,8001,650
2011-06-201,7281,7291,6511,660214,4001,660
2011-06-171,7351,7681,6861,733256,7001,733
2011-06-161,7001,7751,6981,711431,9001,711
2011-06-151,7741,7741,7011,706468,6001,706
2011-06-141,8101,8151,7581,760382,3001,760
2011-06-131,7621,8321,7581,824380,8001,824
2011-06-101,7961,8251,7701,797318,7001,797
2011-06-091,8381,8381,7801,800318,2001,800
2011-06-081,7701,8591,7641,838664,6001,838
2011-06-071,7191,8011,6961,795578,6001,795
2011-06-061,7651,7851,6991,699439,9001,699
2011-06-031,8421,8751,7591,767545,7001,767
2011-06-021,8211,8691,7911,864531,7001,864
2011-06-011,8671,9041,8631,885496,7001,885
2011-05-311,8871,9341,8571,889760,0001,889
2011-05-301,8301,9171,7911,9111,037,6001,911
2011-05-271,7501,8181,7251,817973,2001,817
2011-05-261,7201,7501,6901,748519,9001,748
2011-05-251,7101,7301,6801,685490,7001,685
2011-05-241,6431,7001,6021,700346,6001,700
2011-05-231,6671,7141,6261,641997,8001,641
2011-05-201,6031,6161,5801,587101,3001,587
2011-05-191,6401,6481,6021,617121,6001,617
2011-05-181,6801,6801,6201,650172,7001,650
2011-05-171,5601,6051,5571,60597,3001,605
2011-05-161,5981,6121,5571,563125,1001,563
2011-05-131,6381,6501,5741,590215,8001,590
2011-05-121,6701,7361,6411,652366,0001,652
2011-05-111,7511,7581,6601,671545,8001,671
2011-05-101,5801,7191,5801,712639,4001,712
2011-05-091,5691,5841,5541,570136,7001,570
2011-05-061,5481,5581,5281,553143,0001,553
2011-05-021,6001,6151,5691,573292,1001,573
2011-04-281,5581,5801,5401,577124,4001,577
2011-04-271,5601,5751,5401,54176,2001,541
2011-04-261,5551,5881,5421,553123,7001,553
2011-04-251,5411,5941,5351,545216,7001,545
2011-04-221,5151,5691,5011,555274,9001,555
2011-04-211,5701,5761,5071,510240,2001,510
2011-04-201,5601,5961,5451,559157,6001,559
2011-04-191,5721,5801,5411,546258,8001,546
2011-04-181,6341,6341,5921,595144,6001,595
2011-04-151,6491,6491,6071,619157,0001,619
2011-04-141,6151,6551,5961,641338,3001,641
2011-04-131,6201,6411,5861,607428,8001,607
2011-04-121,6681,6911,6251,643418,3001,643
2011-04-111,6751,7101,6551,682361,2001,682
2011-04-081,6401,7211,6161,700845,9001,700
2011-04-071,6251,6361,6021,633378,9001,633
2011-04-061,6331,6651,6011,603358,2001,603
2011-04-051,6131,6801,5701,6381,033,8001,638
2011-04-041,6631,6811,6031,6121,161,1001,612
2011-04-011,6581,7751,6581,7212,993,7001,721
2011-03-312,0952,2102,0202,158776,5002,158
2011-03-302,0652,2951,9862,1211,686,2002,121
2011-03-291,8102,0681,8002,0531,133,4002,053
2011-03-281,7801,8161,7571,786179,7001,786
2011-03-251,8411,8421,7641,790199,5001,790
2011-03-241,8101,8241,7111,818297,0001,818
2011-03-231,8201,8441,7651,800488,5001,800
2011-03-221,8301,8481,7911,820547,8001,820
2011-03-181,6301,7791,6101,770486,6001,770
2011-03-171,4001,6101,3961,610329,5001,610
2011-03-161,5601,5611,4141,434289,1001,434
2011-03-151,3401,4791,0701,310345,0001,310
2011-03-141,2211,4001,2001,350278,4001,350
2011-03-111,5541,5541,5301,53199,0001,531
2011-03-101,6021,6171,5701,58554,3001,585
2011-03-091,6101,6301,6091,61430,2001,614
2011-03-081,6111,6131,5901,59953,8001,599
2011-03-071,6131,6261,6061,61037,5001,610
2011-03-041,6181,6321,6051,60581,2001,605
2011-03-031,6041,6221,6021,61740,6001,617
2011-03-021,6221,6261,6081,60950,9001,609
2011-03-011,6381,6401,6171,63067,0001,630
2011-02-281,6381,6401,6201,63142,6001,631
2011-02-251,6001,6151,5931,61446,0001,614
2011-02-241,6181,6191,6021,60249,3001,602
2011-02-231,6201,6421,6161,62265,6001,622
2011-02-221,6851,6851,6351,64769,3001,647
2011-02-211,6241,6781,6241,674141,9001,674
2011-02-181,6111,6281,6111,62040,2001,620
2011-02-171,6341,6341,6101,61371,7001,613
2011-02-161,6361,6361,6241,63034,8001,630
2011-02-151,6351,6401,6201,62060,1001,620
2011-02-141,6331,6451,6051,625118,3001,625
2011-02-101,6301,6551,6211,63275,4001,632
2011-02-091,6891,6901,6101,615104,9001,615
2011-02-081,7001,7001,6701,68469,0001,684
2011-02-071,6741,6931,6651,69392,4001,693
2011-02-041,6601,6631,6461,66349,3001,663
2011-02-031,6651,6651,6421,64970,4001,649
2011-02-021,6451,6631,6411,653119,2001,653
2011-02-011,6161,6491,6161,64191,0001,641
2011-01-311,6211,6371,6051,609129,4001,609
2011-01-281,6441,6581,6271,649145,3001,649
2011-01-271,6201,6371,6051,63592,5001,635
2011-01-261,6431,6431,6101,61085,7001,610
2011-01-251,6261,6431,5961,613189,3001,613
2011-01-241,6221,6221,5571,562227,8001,562
2011-01-211,6561,6831,6181,629147,5001,629
2011-01-201,7001,7151,6421,655205,9001,655
2011-01-191,7101,7801,6961,699212,7001,699
2011-01-181,7631,7651,7141,719118,2001,719
2011-01-171,8081,8121,7561,763100,5001,763
2011-01-141,8151,8401,7651,787160,4001,787
2011-01-131,7741,8421,7721,833415,3001,833
2011-01-121,6811,7631,6801,752343,7001,752
2011-01-111,6901,6981,6751,681144,3001,681
2011-01-071,6601,6751,6541,66570,1001,665
2011-01-061,6801,6831,6621,66292,0001,662
2011-01-051,6821,6901,6771,67867,6001,678
2011-01-041,7041,7071,6801,68288,2001,682

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