6255 (株)エヌ・ピー・シーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	234	239	226	230	683,100	230
2012-12-27	233	250	233	242	1,052,200	242
2012-12-26	217	230	216	225	512,600	225
2012-12-25	225	235	220	222	546,600	222
2012-12-21	234	243	219	224	563,600	224
2012-12-20	242	249	233	236	428,600	236
2012-12-19	241	254	239	244	800,700	244
2012-12-18	260	260	233	239	1,401,200	239
2012-12-17	267	267	253	260	1,130,300	260
2012-12-14	244	278	243	275	3,536,500	275
2012-12-13	227	240	222	237	1,647,600	237
2012-12-12	210	237	210	226	2,692,300	226
2012-12-11	207	214	200	207	737,900	207
2012-12-10	196	212	195	209	884,900	209
2012-12-07	203	203	190	197	472,800	197
2012-12-06	208	209	196	199	1,361,300	199
2012-12-05	183	200	182	200	1,606,200	200
2012-12-04	184	184	181	182	110,900	182
2012-12-03	186	186	180	184	177,800	184
2012-11-30	183	187	179	181	239,200	181
2012-11-29	177	186	176	183	353,100	183
2012-11-28	183	183	174	175	478,800	175
2012-11-27	188	188	183	183	227,200	183
2012-11-26	184	195	184	186	610,600	186
2012-11-22	184	186	181	184	219,200	184
2012-11-21	181	187	181	182	251,300	182
2012-11-20	187	190	182	185	871,000	185
2012-11-19	174	183	174	182	445,500	182
2012-11-16	170	174	170	173	294,200	173
2012-11-15	170	170	167	169	242,700	169
2012-11-14	171	172	167	168	133,600	168
2012-11-13	166	175	166	171	400,400	171
2012-11-12	167	168	165	166	254,600	166
2012-11-09	169	170	167	169	189,200	169
2012-11-08	168	173	167	169	208,300	169
2012-11-07	176	177	170	170	308,500	170
2012-11-06	179	180	174	174	236,600	174
2012-11-05	173	178	172	177	208,600	177
2012-11-02	172	184	171	173	686,700	173
2012-11-01	173	173	170	172	298,900	172
2012-10-31	170	173	168	172	243,600	172
2012-10-30	168	170	167	167	218,000	167
2012-10-29	169	173	168	168	199,700	168
2012-10-26	171	174	169	170	332,700	170
2012-10-25	170	173	167	173	543,400	173
2012-10-24	173	174	167	167	973,800	167
2012-10-23	187	189	178	178	1,506,700	178
2012-10-22	180	193	180	190	1,789,600	190
2012-10-19	171	183	169	180	1,391,200	180
2012-10-18	167	172	165	170	743,300	170
2012-10-17	170	176	167	167	907,400	167
2012-10-16	168	170	163	166	1,145,100	166
2012-10-15	179	182	167	167	1,188,200	167
2012-10-12	199	206	176	182	4,490,500	182
2012-10-11	165	194	163	190	3,955,900	190
2012-10-10	168	169	165	167	378,300	167
2012-10-09	166	170	166	170	354,400	170
2012-10-05	165	170	163	166	471,300	166
2012-10-04	160	168	156	165	436,900	165
2012-10-03	170	171	160	160	694,300	160
2012-10-02	173	181	172	172	629,200	172
2012-10-01	164	178	162	171	1,129,400	171
2012-09-28	176	176	161	164	1,478,300	164
2012-09-27	185	187	175	178	547,500	178
2012-09-26	188	191	186	186	226,800	186
2012-09-25	196	197	191	191	235,700	191
2012-09-24	202	202	197	197	294,500	197
2012-09-21	203	208	202	202	163,700	202
2012-09-20	206	209	203	204	172,700	204
2012-09-19	209	211	204	208	155,500	208
2012-09-18	216	216	206	209	221,000	209
2012-09-14	215	218	211	212	546,000	212
2012-09-13	198	211	198	204	396,600	204
2012-09-12	199	202	196	201	252,500	201
2012-09-11	208	209	201	201	195,500	201
2012-09-10	206	212	205	209	223,000	209
2012-09-07	209	214	203	205	469,000	205
2012-09-06	208	212	201	202	393,300	202
2012-09-05	219	221	209	210	365,900	210
2012-09-04	226	226	218	221	314,600	221
2012-09-03	235	240	228	228	263,500	228
2012-08-31	233	242	231	234	368,800	234
2012-08-30	254	254	240	243	243,000	243
2012-08-29	251	262	251	254	216,600	254
2012-08-28	249	255	248	251	161,900	251
2012-08-27	246	251	246	249	85,700	249
2012-08-24	247	248	245	246	117,900	246
2012-08-23	248	253	246	248	125,200	248
2012-08-22	258	258	248	251	153,200	251
2012-08-21	263	263	257	259	135,900	259
2012-08-20	263	270	261	264	206,300	264
2012-08-17	256	261	255	257	140,800	257
2012-08-16	258	260	250	254	132,500	254
2012-08-15	261	275	259	259	228,500	259
2012-08-14	255	273	252	259	396,800	259
2012-08-13	245	251	243	248	74,500	248
2012-08-10	246	248	243	244	65,800	244
2012-08-09	241	250	241	246	106,100	246
2012-08-08	245	257	242	244	180,000	244
2012-08-07	240	246	240	243	62,500	243
2012-08-06	245	245	240	243	84,800	243
2012-08-03	244	247	238	240	246,400	240
2012-08-02	250	254	248	248	106,500	248
2012-08-01	252	254	248	249	127,600	249
2012-07-31	245	262	243	257	297,600	257
2012-07-30	257	257	248	251	153,000	251
2012-07-27	254	257	249	250	209,100	250
2012-07-26	240	255	240	246	237,900	246
2012-07-25	255	259	241	242	307,200	242
2012-07-24	252	264	250	259	281,900	259
2012-07-23	272	274	260	260	407,600	260
2012-07-20	283	303	280	280	352,600	280
2012-07-19	285	289	282	283	132,900	283
2012-07-18	280	290	275	283	195,400	283
2012-07-17	285	302	282	286	443,700	286
2012-07-13	277	298	273	292	590,300	292
2012-07-12	278	284	270	270	361,500	270
2012-07-11	280	280	268	270	447,500	270
2012-07-10	291	292	281	281	426,300	281
2012-07-09	302	303	281	282	983,700	282
2012-07-06	320	328	300	307	1,520,100	307
2012-07-05	309	325	306	320	881,400	320
2012-07-04	316	317	307	307	494,100	307
2012-07-03	318	322	307	312	1,032,900	312
2012-07-02	319	335	306	313	3,908,900	313
2012-06-29	368	390	363	382	1,275,900	382
2012-06-28	386	392	361	361	1,226,800	361
2012-06-27	408	413	382	389	1,959,900	389
2012-06-26	410	423	403	413	2,823,600	413
2012-06-25	401	413	387	405	4,287,300	405
2012-06-22	382	419	366	379	6,316,800	379
2012-06-21	355	391	339	391	5,127,800	391
2012-06-20	309	349	308	347	4,277,200	347
2012-06-19	271	340	268	313	3,427,300	313
2012-06-18	265	278	265	274	909,300	274
2012-06-15	256	260	250	255	614,600	255
2012-06-14	257	260	252	254	431,800	254
2012-06-13	265	274	257	257	912,700	257
2012-06-12	261	270	253	259	700,700	259
2012-06-11	271	277	259	268	775,700	268
2012-06-08	265	266	251	255	631,400	255
2012-06-07	280	284	261	265	1,080,900	265
2012-06-06	255	276	247	271	1,125,300	271
2012-06-05	253	260	240	247	1,430,700	247
2012-06-04	230	239	229	229	619,500	229
2012-06-01	262	263	246	246	593,200	246
2012-05-31	262	274	256	259	713,000	259
2012-05-30	271	293	260	264	1,324,800	264
2012-05-29	261	265	253	265	1,239,400	265
2012-05-28	274	279	268	269	597,100	269
2012-05-25	284	285	272	274	1,341,300	274
2012-05-24	285	300	274	285	1,162,700	285
2012-05-23	310	311	291	293	763,800	293
2012-05-22	320	326	302	307	804,200	307
2012-05-21	321	326	315	315	644,700	315
2012-05-18	339	343	328	334	416,200	334
2012-05-17	330	356	329	350	368,900	350
2012-05-16	320	339	319	332	317,600	332
2012-05-15	319	335	313	325	563,600	325
2012-05-14	340	344	323	327	416,200	327
2012-05-11	356	364	344	347	422,400	347
2012-05-10	336	385	335	364	762,500	364
2012-05-09	343	350	335	341	327,100	341
2012-05-08	349	354	342	347	352,900	347
2012-05-07	362	365	333	338	1,346,000	338
2012-05-02	377	378	366	369	455,400	369
2012-05-01	389	401	369	371	1,632,400	371
2012-04-27	420	420	398	401	1,951,400	401
2012-04-26	389	431	387	421	3,703,900	421
2012-04-25	384	392	373	378	1,514,500	378
2012-04-24	359	398	354	392	2,697,200	392
2012-04-23	383	391	358	358	2,120,600	358
2012-04-20	385	388	362	367	1,770,200	367
2012-04-19	347	380	343	375	2,470,100	375
2012-04-18	324	348	324	347	1,440,300	347
2012-04-17	315	337	308	322	1,636,400	322
2012-04-16	330	330	308	311	1,270,700	311
2012-04-13	333	348	326	333	1,453,100	333
2012-04-12	368	373	335	341	1,190,600	341
2012-04-11	356	374	355	368	768,100	368
2012-04-10	385	388	359	360	1,120,900	360
2012-04-09	405	410	390	392	720,300	392
2012-04-06	408	412	390	390	706,900	390
2012-04-05	399	422	390	422	545,400	422
2012-04-04	406	410	397	401	850,900	401
2012-04-03	435	436	421	422	857,300	422
2012-04-02	444	447	441	443	148,600	443
2012-03-30	444	445	440	444	191,500	444
2012-03-29	445	450	439	444	419,000	444
2012-03-28	450	452	443	448	260,600	448
2012-03-27	444	452	444	449	183,300	449
2012-03-26	459	459	444	446	320,400	446
2012-03-23	462	468	459	459	315,900	459
2012-03-22	459	463	457	461	208,800	461
2012-03-21	460	465	456	458	334,200	458
2012-03-19	459	460	453	457	260,000	457
2012-03-16	457	462	455	462	244,200	462
2012-03-15	467	468	456	462	391,500	462
2012-03-14	483	484	465	472	344,500	472
2012-03-13	483	489	473	473	324,200	473
2012-03-12	499	502	476	476	822,900	476
2012-03-09	452	476	452	476	808,600	476
2012-03-08	449	451	447	450	116,600	450
2012-03-07	448	454	444	446	193,000	446
2012-03-06	454	458	451	452	140,000	452
2012-03-05	454	460	449	452	159,900	452
2012-03-02	445	460	437	453	498,300	453
2012-03-01	464	464	450	451	492,600	451
2012-02-29	480	482	463	467	347,900	467
2012-02-28	471	477	462	472	752,300	472
2012-02-27	489	502	482	494	733,200	494
2012-02-24	489	489	475	483	440,800	483
2012-02-23	506	506	484	489	865,400	489
2012-02-22	508	513	495	505	646,900	505
2012-02-21	498	510	490	502	740,400	502
2012-02-20	478	484	472	484	378,400	484
2012-02-17	484	485	474	478	287,900	478
2012-02-16	477	495	475	478	399,100	478
2012-02-15	471	477	467	476	262,000	476
2012-02-14	488	491	464	475	369,700	475
2012-02-13	490	504	481	483	478,300	483
2012-02-10	470	505	470	497	914,800	497
2012-02-09	470	470	456	467	342,000	467
2012-02-08	455	468	455	466	444,800	466
2012-02-07	449	459	445	457	329,000	457
2012-02-06	443	464	442	443	750,600	443
2012-02-03	442	447	425	441	963,000	441
2012-02-02	450	455	426	435	1,301,000	435
2012-02-01	458	469	455	458	1,026,000	458
2012-01-31	457	480	451	471	2,323,800	471
2012-01-30	545	552	536	537	202,400	537
2012-01-27	583	584	544	545	413,900	545
2012-01-26	585	598	573	576	307,200	576
2012-01-25	564	607	556	595	544,400	595
2012-01-24	564	569	556	557	280,300	557
2012-01-23	537	587	536	570	866,600	570
2012-01-20	532	536	522	522	463,100	522
2012-01-19	513	542	511	540	797,700	540
2012-01-18	490	520	485	515	680,500	515
2012-01-17	495	500	484	488	895,600	488
2012-01-16	500	510	494	499	637,600	499
2012-01-13	514	525	507	512	1,197,200	512
2012-01-12	563	577	536	537	1,135,800	537
2012-01-11	551	569	523	524	994,400	524
2012-01-10	569	602	541	591	902,600	591
2012-01-06	570	577	550	556	479,600	556
2012-01-05	603	610	572	577	767,500	577
2012-01-04	621	625	604	610	419,600	610

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

6255 (株)エヌ・ピー・シー の時系列データ [2012年度]

6255 (株)エヌ・ピー・シーの時系列データ [2012年度]