6255 (株)エヌ・ピー・シー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 217 | 221 | 213 | 217 | 121,600 | 217 |
| 2015-12-29 | 210 | 219 | 209 | 216 | 112,000 | 216 |
| 2015-12-28 | 206 | 213 | 205 | 213 | 119,500 | 213 |
| 2015-12-25 | 202 | 208 | 200 | 200 | 243,500 | 200 |
| 2015-12-24 | 206 | 209 | 202 | 203 | 203,700 | 203 |
| 2015-12-22 | 211 | 213 | 204 | 211 | 203,300 | 211 |
| 2015-12-21 | 215 | 217 | 210 | 212 | 110,300 | 212 |
| 2015-12-18 | 220 | 220 | 217 | 218 | 80,400 | 218 |
| 2015-12-17 | 222 | 223 | 220 | 220 | 69,900 | 220 |
| 2015-12-16 | 218 | 223 | 217 | 220 | 77,700 | 220 |
| 2015-12-15 | 220 | 223 | 214 | 214 | 104,500 | 214 |
| 2015-12-14 | 224 | 227 | 222 | 224 | 86,900 | 224 |
| 2015-12-11 | 232 | 232 | 228 | 229 | 66,800 | 229 |
| 2015-12-10 | 230 | 231 | 229 | 230 | 44,200 | 230 |
| 2015-12-09 | 233 | 234 | 230 | 231 | 48,500 | 231 |
| 2015-12-08 | 237 | 237 | 232 | 232 | 50,200 | 232 |
| 2015-12-07 | 234 | 236 | 233 | 235 | 40,300 | 235 |
| 2015-12-04 | 236 | 239 | 231 | 232 | 105,100 | 232 |
| 2015-12-03 | 241 | 241 | 239 | 240 | 51,900 | 240 |
| 2015-12-02 | 242 | 243 | 240 | 243 | 78,900 | 243 |
| 2015-12-01 | 236 | 245 | 235 | 241 | 149,900 | 241 |
| 2015-11-30 | 241 | 242 | 233 | 238 | 81,800 | 238 |
| 2015-11-27 | 242 | 243 | 240 | 240 | 35,200 | 240 |
| 2015-11-26 | 240 | 245 | 240 | 244 | 46,200 | 244 |
| 2015-11-25 | 244 | 245 | 240 | 240 | 62,800 | 240 |
| 2015-11-24 | 241 | 244 | 240 | 243 | 41,500 | 243 |
| 2015-11-20 | 240 | 241 | 238 | 240 | 22,400 | 240 |
| 2015-11-19 | 241 | 242 | 239 | 242 | 38,200 | 242 |
| 2015-11-18 | 240 | 242 | 239 | 241 | 59,000 | 241 |
| 2015-11-17 | 237 | 240 | 237 | 238 | 25,200 | 238 |
| 2015-11-16 | 238 | 240 | 237 | 237 | 27,100 | 237 |
| 2015-11-13 | 240 | 242 | 239 | 239 | 37,400 | 239 |
| 2015-11-12 | 242 | 244 | 239 | 240 | 50,200 | 240 |
| 2015-11-11 | 241 | 244 | 240 | 241 | 51,400 | 241 |
| 2015-11-10 | 241 | 244 | 239 | 243 | 69,300 | 243 |
| 2015-11-09 | 242 | 244 | 242 | 242 | 35,300 | 242 |
| 2015-11-06 | 245 | 245 | 241 | 243 | 52,100 | 243 |
| 2015-11-05 | 242 | 245 | 238 | 245 | 126,400 | 245 |
| 2015-11-04 | 245 | 245 | 240 | 244 | 49,800 | 244 |
| 2015-11-02 | 238 | 245 | 238 | 243 | 111,000 | 243 |
| 2015-10-30 | 237 | 240 | 236 | 239 | 40,100 | 239 |
| 2015-10-29 | 236 | 239 | 236 | 237 | 15,900 | 237 |
| 2015-10-28 | 235 | 239 | 235 | 237 | 49,700 | 237 |
| 2015-10-27 | 240 | 240 | 237 | 238 | 18,900 | 238 |
| 2015-10-26 | 241 | 241 | 238 | 240 | 46,300 | 240 |
| 2015-10-23 | 239 | 240 | 235 | 239 | 61,200 | 239 |
| 2015-10-22 | 234 | 238 | 233 | 237 | 34,500 | 237 |
| 2015-10-21 | 230 | 239 | 230 | 238 | 155,100 | 238 |
| 2015-10-20 | 232 | 234 | 229 | 229 | 57,100 | 229 |
| 2015-10-19 | 237 | 237 | 231 | 232 | 44,400 | 232 |
| 2015-10-16 | 237 | 241 | 233 | 235 | 96,600 | 235 |
| 2015-10-15 | 228 | 241 | 224 | 239 | 153,100 | 239 |
| 2015-10-14 | 231 | 233 | 226 | 229 | 83,300 | 229 |
| 2015-10-13 | 238 | 238 | 230 | 234 | 127,900 | 234 |
| 2015-10-09 | 238 | 238 | 233 | 235 | 129,700 | 235 |
| 2015-10-08 | 232 | 238 | 227 | 235 | 919,900 | 235 |
| 2015-10-07 | 250 | 261 | 247 | 256 | 436,000 | 256 |
| 2015-10-06 | 242 | 252 | 239 | 252 | 347,300 | 252 |
| 2015-10-05 | 241 | 245 | 234 | 240 | 299,100 | 240 |
| 2015-10-02 | 220 | 238 | 219 | 235 | 423,100 | 235 |
| 2015-10-01 | 221 | 222 | 215 | 219 | 119,100 | 219 |
| 2015-09-30 | 225 | 228 | 221 | 225 | 136,200 | 225 |
| 2015-09-29 | 231 | 246 | 219 | 221 | 788,200 | 221 |
| 2015-09-28 | 217 | 237 | 214 | 230 | 536,900 | 230 |
| 2015-09-25 | 215 | 218 | 209 | 214 | 100,200 | 214 |
| 2015-09-24 | 227 | 227 | 213 | 217 | 127,500 | 217 |
| 2015-09-18 | 232 | 233 | 221 | 227 | 150,000 | 227 |
| 2015-09-17 | 221 | 230 | 216 | 230 | 368,300 | 230 |
| 2015-09-16 | 207 | 280 | 203 | 229 | 2,733,000 | 229 |
| 2015-09-15 | 204 | 206 | 200 | 206 | 73,800 | 206 |
| 2015-09-14 | 210 | 210 | 202 | 203 | 161,300 | 203 |
| 2015-09-11 | 202 | 206 | 202 | 205 | 132,800 | 205 |
| 2015-09-10 | 203 | 206 | 199 | 202 | 107,400 | 202 |
| 2015-09-09 | 203 | 205 | 199 | 204 | 123,200 | 204 |
| 2015-09-08 | 201 | 203 | 194 | 195 | 108,600 | 195 |
| 2015-09-07 | 202 | 204 | 197 | 199 | 138,100 | 199 |
| 2015-09-04 | 210 | 210 | 200 | 204 | 139,000 | 204 |
| 2015-09-03 | 212 | 215 | 208 | 208 | 80,800 | 208 |
| 2015-09-02 | 205 | 218 | 204 | 211 | 82,100 | 211 |
| 2015-09-01 | 225 | 225 | 215 | 217 | 106,400 | 217 |
| 2015-08-31 | 226 | 227 | 222 | 223 | 46,200 | 223 |
| 2015-08-28 | 221 | 226 | 219 | 226 | 91,600 | 226 |
| 2015-08-27 | 214 | 221 | 214 | 217 | 99,800 | 217 |
| 2015-08-26 | 196 | 214 | 196 | 214 | 268,900 | 214 |
| 2015-08-25 | 200 | 215 | 185 | 201 | 441,200 | 201 |
| 2015-08-24 | 224 | 226 | 208 | 208 | 366,900 | 208 |
| 2015-08-21 | 236 | 237 | 232 | 232 | 136,400 | 232 |
| 2015-08-20 | 239 | 246 | 239 | 240 | 155,400 | 240 |
| 2015-08-19 | 252 | 252 | 247 | 247 | 34,500 | 247 |
| 2015-08-18 | 252 | 252 | 248 | 252 | 34,500 | 252 |
| 2015-08-17 | 253 | 253 | 247 | 250 | 55,000 | 250 |
| 2015-08-14 | 254 | 254 | 250 | 252 | 22,600 | 252 |
| 2015-08-13 | 250 | 252 | 250 | 251 | 28,100 | 251 |
| 2015-08-12 | 252 | 254 | 250 | 251 | 68,300 | 251 |
| 2015-08-11 | 254 | 256 | 253 | 256 | 40,600 | 256 |
| 2015-08-10 | 256 | 257 | 253 | 253 | 60,000 | 253 |
| 2015-08-07 | 258 | 260 | 256 | 256 | 65,800 | 256 |
| 2015-08-06 | 261 | 262 | 258 | 258 | 69,900 | 258 |
| 2015-08-05 | 259 | 260 | 256 | 260 | 64,500 | 260 |
| 2015-08-04 | 263 | 263 | 254 | 259 | 92,300 | 259 |
| 2015-08-03 | 259 | 265 | 258 | 259 | 144,400 | 259 |
| 2015-07-31 | 253 | 260 | 252 | 260 | 44,400 | 260 |
| 2015-07-30 | 253 | 255 | 250 | 252 | 76,300 | 252 |
| 2015-07-29 | 256 | 260 | 248 | 255 | 159,900 | 255 |
| 2015-07-28 | 249 | 265 | 245 | 257 | 319,600 | 257 |
| 2015-07-27 | 259 | 259 | 247 | 250 | 276,300 | 250 |
| 2015-07-24 | 260 | 262 | 257 | 260 | 138,300 | 260 |
| 2015-07-23 | 262 | 264 | 260 | 262 | 76,500 | 262 |
| 2015-07-22 | 263 | 264 | 261 | 264 | 72,300 | 264 |
| 2015-07-21 | 265 | 265 | 262 | 265 | 62,100 | 265 |
| 2015-07-17 | 263 | 265 | 260 | 265 | 172,400 | 265 |
| 2015-07-16 | 266 | 266 | 260 | 264 | 167,000 | 264 |
| 2015-07-15 | 268 | 269 | 263 | 263 | 248,400 | 263 |
| 2015-07-14 | 265 | 273 | 263 | 268 | 327,200 | 268 |
| 2015-07-13 | 271 | 281 | 260 | 263 | 813,600 | 263 |
| 2015-07-10 | 282 | 296 | 276 | 279 | 980,400 | 279 |
| 2015-07-09 | 298 | 325 | 280 | 319 | 725,300 | 319 |
| 2015-07-08 | 333 | 347 | 305 | 314 | 1,353,400 | 314 |
| 2015-07-07 | 311 | 327 | 310 | 325 | 427,700 | 325 |
| 2015-07-06 | 314 | 327 | 303 | 307 | 426,200 | 307 |
| 2015-07-03 | 312 | 317 | 309 | 316 | 267,600 | 316 |
| 2015-07-02 | 312 | 313 | 307 | 307 | 119,300 | 307 |
| 2015-07-01 | 302 | 313 | 302 | 306 | 319,700 | 306 |
| 2015-06-30 | 297 | 300 | 295 | 297 | 100,700 | 297 |
| 2015-06-29 | 294 | 304 | 293 | 302 | 232,600 | 302 |
| 2015-06-26 | 308 | 308 | 300 | 301 | 92,000 | 301 |
| 2015-06-25 | 309 | 310 | 304 | 305 | 63,100 | 305 |
| 2015-06-24 | 308 | 318 | 304 | 307 | 414,000 | 307 |
| 2015-06-23 | 306 | 306 | 299 | 300 | 96,000 | 300 |
| 2015-06-22 | 301 | 302 | 298 | 301 | 36,200 | 301 |
| 2015-06-19 | 300 | 302 | 296 | 301 | 83,100 | 301 |
| 2015-06-18 | 300 | 302 | 297 | 298 | 72,500 | 298 |
| 2015-06-17 | 302 | 305 | 301 | 301 | 91,100 | 301 |
| 2015-06-16 | 303 | 306 | 301 | 305 | 133,800 | 305 |
| 2015-06-15 | 301 | 305 | 300 | 303 | 49,400 | 303 |
| 2015-06-12 | 301 | 303 | 297 | 302 | 62,300 | 302 |
| 2015-06-11 | 296 | 300 | 294 | 299 | 92,800 | 299 |
| 2015-06-10 | 292 | 301 | 291 | 296 | 70,200 | 296 |
| 2015-06-09 | 303 | 304 | 294 | 294 | 91,100 | 294 |
| 2015-06-08 | 301 | 308 | 301 | 303 | 39,700 | 303 |
| 2015-06-05 | 306 | 306 | 302 | 304 | 50,000 | 304 |
| 2015-06-04 | 307 | 309 | 303 | 307 | 118,900 | 307 |
| 2015-06-03 | 300 | 305 | 300 | 305 | 89,800 | 305 |
| 2015-06-02 | 304 | 306 | 299 | 303 | 86,600 | 303 |
| 2015-06-01 | 304 | 317 | 304 | 306 | 107,100 | 306 |
| 2015-05-29 | 304 | 308 | 301 | 308 | 107,200 | 308 |
| 2015-05-28 | 310 | 315 | 306 | 306 | 154,700 | 306 |
| 2015-05-27 | 301 | 310 | 298 | 310 | 196,900 | 310 |
| 2015-05-26 | 297 | 302 | 294 | 301 | 154,900 | 301 |
| 2015-05-25 | 296 | 298 | 292 | 294 | 69,900 | 294 |
| 2015-05-22 | 289 | 298 | 288 | 298 | 149,400 | 298 |
| 2015-05-21 | 297 | 298 | 291 | 291 | 74,900 | 291 |
| 2015-05-20 | 298 | 299 | 293 | 297 | 94,500 | 297 |
| 2015-05-19 | 297 | 298 | 290 | 295 | 171,400 | 295 |
| 2015-05-18 | 305 | 305 | 292 | 299 | 371,800 | 299 |
| 2015-05-15 | 307 | 308 | 304 | 305 | 84,200 | 305 |
| 2015-05-14 | 310 | 310 | 303 | 307 | 105,100 | 307 |
| 2015-05-13 | 304 | 309 | 301 | 309 | 235,500 | 309 |
| 2015-05-12 | 309 | 311 | 303 | 307 | 326,500 | 307 |
| 2015-05-11 | 320 | 320 | 308 | 313 | 340,900 | 313 |
| 2015-05-08 | 321 | 326 | 316 | 318 | 663,200 | 318 |
| 2015-05-07 | 326 | 329 | 318 | 320 | 843,700 | 320 |
| 2015-05-01 | 301 | 314 | 298 | 313 | 466,600 | 313 |
| 2015-04-30 | 313 | 329 | 300 | 306 | 1,282,600 | 306 |
| 2015-04-28 | 321 | 330 | 312 | 312 | 939,100 | 312 |
| 2015-04-27 | 306 | 312 | 305 | 311 | 377,600 | 311 |
| 2015-04-24 | 304 | 309 | 300 | 305 | 339,800 | 305 |
| 2015-04-23 | 300 | 315 | 300 | 307 | 543,900 | 307 |
| 2015-04-22 | 296 | 300 | 294 | 300 | 539,600 | 300 |
| 2015-04-21 | 298 | 302 | 296 | 296 | 261,500 | 296 |
| 2015-04-20 | 300 | 308 | 296 | 301 | 394,600 | 301 |
| 2015-04-17 | 300 | 303 | 295 | 298 | 327,400 | 298 |
| 2015-04-16 | 289 | 309 | 287 | 297 | 1,335,300 | 297 |
| 2015-04-15 | 287 | 289 | 284 | 284 | 354,500 | 284 |
| 2015-04-14 | 288 | 294 | 283 | 290 | 552,700 | 290 |
| 2015-04-13 | 296 | 298 | 285 | 287 | 792,000 | 287 |
| 2015-04-10 | 300 | 311 | 287 | 302 | 2,136,700 | 302 |
| 2015-04-09 | 309 | 322 | 290 | 300 | 6,076,400 | 300 |
| 2015-04-08 | 285 | 338 | 283 | 312 | 22,757,000 | 312 |
| 2015-04-07 | 254 | 260 | 254 | 259 | 259,300 | 259 |
| 2015-04-06 | 252 | 258 | 252 | 252 | 193,600 | 252 |
| 2015-04-03 | 250 | 252 | 248 | 252 | 96,200 | 252 |
| 2015-04-02 | 245 | 254 | 244 | 252 | 239,000 | 252 |
| 2015-04-01 | 244 | 246 | 240 | 244 | 67,900 | 244 |
| 2015-03-31 | 242 | 244 | 240 | 244 | 76,500 | 244 |
| 2015-03-30 | 239 | 242 | 238 | 239 | 79,000 | 239 |
| 2015-03-27 | 240 | 242 | 237 | 239 | 88,100 | 239 |
| 2015-03-26 | 241 | 243 | 239 | 239 | 96,600 | 239 |
| 2015-03-25 | 240 | 244 | 237 | 244 | 115,300 | 244 |
| 2015-03-24 | 238 | 240 | 237 | 237 | 54,100 | 237 |
| 2015-03-23 | 236 | 239 | 235 | 239 | 80,600 | 239 |
| 2015-03-20 | 230 | 236 | 230 | 234 | 116,200 | 234 |
| 2015-03-19 | 230 | 232 | 229 | 230 | 54,400 | 230 |
| 2015-03-18 | 233 | 233 | 228 | 232 | 156,600 | 232 |
| 2015-03-17 | 232 | 234 | 231 | 232 | 80,000 | 232 |
| 2015-03-16 | 234 | 235 | 231 | 231 | 74,200 | 231 |
| 2015-03-13 | 233 | 235 | 229 | 230 | 102,600 | 230 |
| 2015-03-12 | 235 | 235 | 231 | 235 | 45,700 | 235 |
| 2015-03-11 | 229 | 234 | 227 | 234 | 72,000 | 234 |
| 2015-03-10 | 232 | 234 | 230 | 230 | 76,800 | 230 |
| 2015-03-09 | 235 | 235 | 231 | 232 | 101,100 | 232 |
| 2015-03-06 | 237 | 238 | 235 | 235 | 61,200 | 235 |
| 2015-03-05 | 237 | 239 | 235 | 237 | 76,000 | 237 |
| 2015-03-04 | 239 | 240 | 233 | 235 | 167,400 | 235 |
| 2015-03-03 | 240 | 243 | 237 | 239 | 200,900 | 239 |
| 2015-03-02 | 241 | 241 | 238 | 241 | 53,100 | 241 |
| 2015-02-27 | 239 | 242 | 237 | 240 | 53,600 | 240 |
| 2015-02-26 | 239 | 240 | 236 | 240 | 62,600 | 240 |
| 2015-02-25 | 235 | 244 | 235 | 240 | 121,000 | 240 |
| 2015-02-24 | 239 | 239 | 236 | 237 | 54,600 | 237 |
| 2015-02-23 | 239 | 240 | 236 | 238 | 74,700 | 238 |
| 2015-02-20 | 242 | 242 | 237 | 237 | 61,700 | 237 |
| 2015-02-19 | 238 | 241 | 235 | 240 | 107,500 | 240 |
| 2015-02-18 | 235 | 238 | 234 | 237 | 96,700 | 237 |
| 2015-02-17 | 235 | 237 | 233 | 235 | 68,500 | 235 |
| 2015-02-16 | 234 | 236 | 232 | 234 | 111,800 | 234 |
| 2015-02-13 | 247 | 248 | 234 | 234 | 277,400 | 234 |
| 2015-02-12 | 238 | 245 | 236 | 245 | 167,700 | 245 |
| 2015-02-10 | 233 | 239 | 233 | 235 | 74,800 | 235 |
| 2015-02-09 | 232 | 238 | 232 | 235 | 86,700 | 235 |
| 2015-02-06 | 235 | 236 | 231 | 231 | 159,800 | 231 |
| 2015-02-05 | 231 | 239 | 230 | 239 | 148,600 | 239 |
| 2015-02-04 | 234 | 236 | 230 | 233 | 210,300 | 233 |
| 2015-02-03 | 241 | 243 | 225 | 230 | 618,000 | 230 |
| 2015-02-02 | 249 | 250 | 242 | 243 | 375,500 | 243 |
| 2015-01-30 | 257 | 265 | 247 | 255 | 1,289,700 | 255 |
| 2015-01-29 | 293 | 295 | 289 | 291 | 155,500 | 291 |
| 2015-01-28 | 282 | 293 | 280 | 293 | 420,500 | 293 |
| 2015-01-27 | 283 | 287 | 279 | 283 | 122,000 | 283 |
| 2015-01-26 | 278 | 287 | 277 | 282 | 187,400 | 282 |
| 2015-01-23 | 276 | 281 | 271 | 281 | 286,800 | 281 |
| 2015-01-22 | 277 | 283 | 275 | 276 | 274,000 | 276 |
| 2015-01-21 | 290 | 292 | 278 | 279 | 580,700 | 279 |
| 2015-01-20 | 307 | 307 | 278 | 281 | 1,616,500 | 281 |
| 2015-01-19 | 270 | 310 | 270 | 308 | 4,918,800 | 308 |
| 2015-01-16 | 263 | 270 | 253 | 266 | 810,600 | 266 |
| 2015-01-15 | 250 | 268 | 250 | 268 | 1,619,400 | 268 |
| 2015-01-14 | 269 | 274 | 250 | 250 | 2,135,200 | 250 |
| 2015-01-13 | 296 | 307 | 268 | 276 | 8,283,500 | 276 |
| 2015-01-09 | 305 | 305 | 283 | 305 | 11,016,100 | 305 |
| 2015-01-08 | 218 | 225 | 215 | 225 | 127,100 | 225 |
| 2015-01-07 | 216 | 222 | 216 | 218 | 56,100 | 218 |
| 2015-01-06 | 222 | 224 | 219 | 219 | 81,100 | 219 |
| 2015-01-05 | 222 | 228 | 221 | 224 | 123,900 | 224 |
分割・併合履歴 ： [2009-08-26]1株→2株 [2007-08-28]1株→4株
