1. HOME >
  2. 株価時系列 >
  3. 6255 >
  4. 2020年

6255 (株)エヌ・ピー・シー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307497677377601,917,800760
2020-12-297537687387601,960,200760
2020-12-287618107447675,300,200767
2020-12-257097837097644,598,100764
2020-12-247397546967094,840,700709
2020-12-237968197427473,024,700747
2020-12-227648217627833,917,900783
2020-12-218158307797792,902,700779
2020-12-188288427908304,059,600830
2020-12-179079148318415,866,100841
2020-12-169559568969244,432,500924
2020-12-159529818839258,201,200925
2020-12-148579368509227,812,300922
2020-12-118088637958475,675,900847
2020-12-108258457978177,048,000817
2020-12-0979087778384712,691,800847
2020-12-0879486774480517,085,300805
2020-12-0795697082482412,394,500824
2020-12-049551,02993097426,152,200974
2020-12-0384197882797015,622,900970
2020-12-028068397828309,611,900830
2020-12-0178482674581512,342,300815
2020-11-3072079171472813,216,000728
2020-11-276737036656914,818,500691
2020-11-266366926336767,052,000676
2020-11-256416556056213,398,000621
2020-11-246506656346405,004,800640
2020-11-206006325866315,181,200631
2020-11-195856015575804,156,900580
2020-11-185896265835956,790,600595
2020-11-1757764856659112,264,300591
2020-11-165705905565764,468,900576
2020-11-135175575135545,520,700554
2020-11-1251258049853214,344,600532
2020-11-115025194965053,435,700505
2020-11-1050954448952210,242,500522
2020-11-094715194665197,937,900519
2020-11-064234404224392,168,200439
2020-11-054204274004274,320,000427
2020-11-044194453753806,146,700380
2020-11-024084083913951,165,600395
2020-10-304344363984041,746,300404
2020-10-294264374124341,392,600434
2020-10-284424444264341,295,100434
2020-10-274044404044402,372,700440
2020-10-26427427408408760,500408
2020-10-234124264004241,017,200424
2020-10-224174334054121,178,100412
2020-10-214014244004241,215,900424
2020-10-203994203984041,774,300404
2020-10-19384397374391985,400391
2020-10-164044083693812,342,900381
2020-10-154324323994023,127,900402
2020-10-144034564034378,609,400437
2020-10-133673983673953,407,500395
2020-10-124054103913991,336,200399
2020-10-094244243974022,231,400402
2020-10-084074324004242,775,200424
2020-10-073954063893961,080,500396
2020-10-063794133793913,032,300391
2020-10-05371378368375418,000375
2020-10-02377377363366361,900366
2020-09-30377381369370374,200370
2020-09-29368380368377260,500377
2020-09-28373373365366265,200366
2020-09-25371375363374317,300374
2020-09-24379381367369370,800369
2020-09-23380382376381273,500381
2020-09-18382385379385217,600385
2020-09-17390390381383248,800383
2020-09-16389392388391229,900391
2020-09-15393394388389199,700389
2020-09-14392394387393285,500393
2020-09-11380391377389336,900389
2020-09-10386386379382205,800382
2020-09-09377385377383227,500383
2020-09-08381387375387301,900387
2020-09-07377384375378356,700378
2020-09-04373381370376483,600376
2020-09-03392393383388530,700388
2020-09-02392402388390578,300390
2020-09-01397397388392377,300392
2020-08-31389401388400489,900400
2020-08-28400402378386843,800386
2020-08-27410412398400548,100400
2020-08-26408411403407514,200407
2020-08-254104214004021,110,300402
2020-08-24398413394408714,500408
2020-08-21395406394395907,200395
2020-08-20402405390392697,500392
2020-08-19398405391400649,700400
2020-08-18401410395400862,800400
2020-08-17399401389400728,500400
2020-08-14393405391398580,500398
2020-08-13387398385393750,100393
2020-08-12380388380382321,000382
2020-08-11383386374380537,900380
2020-08-07394394372378497,100378
2020-08-06396402387390595,500390
2020-08-05381397377393791,800393
2020-08-04380381370380448,200380
2020-08-03365376362372367,700372
2020-07-31368370354357634,600357
2020-07-30365379358376556,100376
2020-07-293753773583611,029,700361
2020-07-283983993763791,144,000379
2020-07-27404406395397684,700397
2020-07-223974133904071,233,800407
2020-07-21398404389396635,000396
2020-07-204024103864001,122,000400
2020-07-174244253873982,098,800398
2020-07-163984343984085,603,900408
2020-07-153843923643791,510,800379
2020-07-143613943603783,476,700378
2020-07-13346348341345431,800345
2020-07-10342348339342220,200342
2020-07-09355359341346377,900346
2020-07-08353366349355438,300355
2020-07-07352357344353301,000353
2020-07-06340354338352397,200352
2020-07-03327343327339570,200339
2020-07-02348348326327870,200327
2020-07-01354359348348291,200348
2020-06-30360364348353510,500353
2020-06-29354357347349633,600349
2020-06-263753813593621,199,100362
2020-06-253903943763811,108,600381
2020-06-24387403383395839,400395
2020-06-23385391377383592,300383
2020-06-22384386374380486,900380
2020-06-19373383372380483,900380
2020-06-18366375359373701,200373
2020-06-17367382364366802,300366
2020-06-16357374355368928,300368
2020-06-15364364340341878,500341
2020-06-123553653453641,397,300364
2020-06-113864033753771,208,400377
2020-06-103613973613861,315,400386
2020-06-09369369354364515,100364
2020-06-08366369360368463,700368
2020-06-05358361351361376,800361
2020-06-04363370357357500,900357
2020-06-03372374356362533,400362
2020-06-02368372362369265,400369
2020-06-01359368358364293,200364
2020-05-29354369354359354,600359
2020-05-28371375353362470,400362
2020-05-27372375363368236,100368
2020-05-26385387370371525,000371
2020-05-25368380367379423,100379
2020-05-22375375363365336,800365
2020-05-21378379371375367,200375
2020-05-20377383374380336,800380
2020-05-19382384373380403,900380
2020-05-18370374361374240,400374
2020-05-15374376355368550,500368
2020-05-14379381365366554,700366
2020-05-13386390377385425,100385
2020-05-12394394382386560,400386
2020-05-11384386373386527,600386
2020-05-08375386367378933,200378
2020-05-073463813463741,059,800374
2020-05-01344353338350492,200350
2020-04-30350357348350604,100350
2020-04-28333341328341397,200341
2020-04-27324339324334489,400334
2020-04-24335336324324517,700324
2020-04-23344346334337439,700337
2020-04-22330342321336947,200336
2020-04-213613623293401,266,800340
2020-04-20356371352364991,800364
2020-04-17357360347355808,900355
2020-04-16341350337350837,600350
2020-04-153403633363412,210,200341
2020-04-143363683253455,420,100345
2020-04-13295305292300678,500300
2020-04-10301306286299720,200299
2020-04-092893102893031,044,400303
2020-04-08279289267289768,200289
2020-04-07280284269278692,900278
2020-04-06252274247272739,700272
2020-04-03263266249256687,100256
2020-04-02256267254261574,100261
2020-04-01273276259261852,800261
2020-03-31275289273273910,800273
2020-03-30259274257274745,400274
2020-03-27275281264265853,500265
2020-03-262812862662671,177,800267
2020-03-252903002812971,735,500297
2020-03-24261275257274949,800274
2020-03-23244253233251756,600251
2020-03-192762762392461,503,400246
2020-03-182852892662661,669,100266
2020-03-172572992502812,067,200281
2020-03-162622912602691,697,700269
2020-03-132672742402602,530,700260
2020-03-122913102792832,537,000283
2020-03-113233343033051,803,700305
2020-03-103063282803222,479,100322
2020-03-093423483013102,487,000310
2020-03-063863913603661,382,600366
2020-03-054094123873911,097,900391
2020-03-043774053754021,304,100402
2020-03-034204253843851,497,000385
2020-03-023674223654042,204,200404
2020-02-283944073603652,527,900365
2020-02-274474494154181,319,300418
2020-02-264364554244391,442,700439
2020-02-254224394204341,092,400434
2020-02-21435456430451832,700451
2020-02-20446450434440819,500440
2020-02-194164414164391,401,100439
2020-02-184364374134161,517,500416
2020-02-17445451438444726,900444
2020-02-14465465453453754,300453
2020-02-134734814634661,023,600466
2020-02-12457475452471836,900471
2020-02-104504634454561,025,400456
2020-02-07449451438449838,500449
2020-02-06449455446450757,000450
2020-02-05459461443443873,100443
2020-02-044414574404461,090,400446
2020-02-034234534204481,639,800448
2020-01-314414564374451,356,100445
2020-01-304594674374432,653,200443
2020-01-294854924664661,527,600466
2020-01-284764924724871,514,600487
2020-01-274905084844842,337,800484
2020-01-244985174975042,596,200504
2020-01-235005044904921,412,600492
2020-01-225065094905041,993,900504
2020-01-214905114905102,845,900510
2020-01-204784924684861,963,400486
2020-01-174744854684802,594,800480
2020-01-165005014624694,379,900469
2020-01-154945244865004,746,000500
2020-01-144664954644935,361,000493
2020-01-105235265005184,387,500518
2020-01-095225435125373,988,500537
2020-01-085275314975124,594,700512
2020-01-075495515185247,361,000524
2020-01-065155905075609,109,900560

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