6255 (株)エヌ・ピー・シーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	574	577	566	572	305,100	572
2021-12-29	558	586	558	582	353,300	582
2021-12-28	545	559	545	558	448,300	558
2021-12-27	564	572	550	550	345,600	550
2021-12-24	560	568	559	559	325,800	559
2021-12-23	555	563	555	563	259,400	563
2021-12-22	524	557	524	554	658,000	554
2021-12-21	529	535	518	529	677,800	529
2021-12-20	540	545	522	526	527,100	526
2021-12-17	561	566	546	546	520,300	546
2021-12-16	575	582	565	568	374,400	568
2021-12-15	543	565	543	562	460,600	562
2021-12-14	555	559	543	545	358,700	545
2021-12-13	557	566	544	557	442,100	557
2021-12-10	581	583	556	558	527,900	558
2021-12-09	602	604	581	582	351,100	582
2021-12-08	609	613	602	602	292,000	602
2021-12-07	587	602	583	599	443,200	599
2021-12-06	588	588	576	580	365,800	580
2021-12-03	577	595	573	591	495,800	591
2021-12-02	587	604	571	578	589,700	578
2021-12-01	590	602	575	597	560,500	597
2021-11-30	604	611	585	588	494,200	588
2021-11-29	579	614	576	591	766,300	591
2021-11-26	627	629	591	599	931,300	599
2021-11-25	646	653	629	630	299,900	630
2021-11-24	653	661	644	647	296,700	647
2021-11-22	651	664	646	660	207,900	660
2021-11-19	654	662	644	659	306,200	659
2021-11-18	645	658	637	654	314,800	654
2021-11-17	664	674	648	651	352,300	651
2021-11-16	670	678	663	663	275,500	663
2021-11-15	665	680	661	676	390,100	676
2021-11-12	645	665	644	658	297,800	658
2021-11-11	627	653	627	644	416,100	644
2021-11-10	625	640	620	637	466,200	637
2021-11-09	641	654	620	627	701,700	627
2021-11-08	665	665	640	640	527,700	640
2021-11-05	685	685	659	661	668,000	661
2021-11-04	686	693	680	685	300,900	685
2021-11-02	691	697	680	681	400,700	681
2021-11-01	700	709	690	690	420,200	690
2021-10-29	701	701	685	693	499,400	693
2021-10-28	693	702	690	692	328,800	692
2021-10-27	710	716	693	700	476,800	700
2021-10-26	706	722	700	717	832,200	717
2021-10-25	678	702	677	697	513,100	697
2021-10-22	672	693	666	683	650,700	683
2021-10-21	681	692	671	671	602,500	671
2021-10-20	712	714	687	689	878,600	689
2021-10-19	700	718	699	711	620,100	711
2021-10-18	717	722	695	707	801,200	707
2021-10-15	690	715	686	713	938,000	713
2021-10-14	661	694	661	688	761,300	688
2021-10-13	686	724	661	666	2,354,800	666
2021-10-12	688	706	684	696	845,300	696
2021-10-11	672	694	661	690	683,000	690
2021-10-08	682	690	666	675	699,200	675
2021-10-07	671	686	669	672	605,700	672
2021-10-06	701	708	661	669	1,204,200	669
2021-10-05	686	700	667	695	945,100	695
2021-10-04	744	744	685	696	1,096,100	696
2021-10-01	725	745	723	734	653,300	734
2021-09-30	748	754	725	734	640,200	734
2021-09-29	739	760	730	741	1,118,700	741
2021-09-28	768	768	742	754	845,700	754
2021-09-27	787	790	766	775	627,200	775
2021-09-24	765	780	756	778	752,200	778
2021-09-22	750	767	740	750	812,900	750
2021-09-21	743	761	735	753	815,600	753
2021-09-17	757	782	757	773	1,169,000	773
2021-09-16	808	814	748	764	1,929,100	764
2021-09-15	827	848	796	804	1,896,700	804
2021-09-14	851	860	830	842	1,514,000	842
2021-09-13	864	877	831	860	2,838,800	860
2021-09-10	811	878	801	863	4,511,200	863
2021-09-09	764	825	750	808	3,079,800	808
2021-09-08	743	774	736	774	2,241,900	774
2021-09-07	776	782	727	735	2,214,000	735
2021-09-06	722	756	714	747	1,249,400	747
2021-09-03	730	732	707	710	599,300	710
2021-09-02	743	753	721	721	541,800	721
2021-09-01	738	747	727	733	391,200	733
2021-08-31	725	745	719	736	601,300	736
2021-08-30	725	732	717	724	342,400	724
2021-08-27	731	736	712	719	552,700	719
2021-08-26	729	750	726	738	950,300	738
2021-08-25	742	745	714	718	421,200	718
2021-08-24	736	751	723	730	620,600	730
2021-08-23	728	734	712	721	755,300	721
2021-08-20	754	769	716	725	1,073,800	725
2021-08-19	779	794	767	769	535,700	769
2021-08-18	770	797	754	794	693,200	794
2021-08-17	790	803	772	772	729,600	772
2021-08-16	813	818	776	779	705,900	779
2021-08-13	834	836	802	803	857,500	803
2021-08-12	855	865	837	839	460,700	839
2021-08-11	872	875	847	861	715,900	861
2021-08-10	840	867	831	865	713,500	865
2021-08-06	835	845	822	838	640,300	838
2021-08-05	851	876	831	838	1,111,400	838
2021-08-04	903	904	859	860	1,189,500	860
2021-08-03	895	919	892	893	981,700	893
2021-08-02	905	923	890	903	971,700	903
2021-07-30	910	917	885	893	1,355,100	893
2021-07-29	918	926	898	919	1,211,800	919
2021-07-28	898	927	896	912	1,848,200	912
2021-07-27	955	958	905	909	2,596,100	909
2021-07-26	930	961	918	956	3,433,900	956
2021-07-21	921	928	901	918	2,713,300	918
2021-07-20	902	943	883	900	4,673,900	900
2021-07-19	940	975	908	910	7,812,400	910
2021-07-16	886	941	869	927	6,897,900	927
2021-07-15	862	904	845	885	6,431,600	885
2021-07-14	834	900	824	870	13,491,200	870
2021-07-13	790	822	773	792	1,886,700	792
2021-07-12	774	795	768	785	630,200	785
2021-07-09	735	768	732	768	802,300	768
2021-07-08	771	772	745	745	843,100	745
2021-07-07	781	792	771	775	587,000	775
2021-07-06	780	809	777	792	836,200	792
2021-07-05	784	788	766	788	1,079,400	788
2021-07-02	790	797	780	795	581,900	795
2021-07-01	817	819	789	792	821,000	792
2021-06-30	832	835	807	817	756,500	817
2021-06-29	835	854	816	821	1,885,200	821
2021-06-28	809	834	802	831	1,672,900	831
2021-06-25	812	835	787	792	1,635,100	792
2021-06-24	790	838	788	810	2,045,900	810
2021-06-23	782	798	771	796	730,100	796
2021-06-22	776	792	771	783	1,073,400	783
2021-06-21	776	800	759	761	1,683,100	761
2021-06-18	839	842	800	802	1,678,100	802
2021-06-17	829	854	819	829	3,382,000	829
2021-06-16	780	864	771	837	13,275,900	837
2021-06-15	802	804	778	783	2,255,900	783
2021-06-14	809	832	791	800	7,210,300	800
2021-06-11	769	814	750	811	9,742,900	811
2021-06-10	740	791	735	791	3,753,500	791
2021-06-09	692	694	676	691	606,700	691
2021-06-08	706	708	681	689	940,600	689
2021-06-07	704	734	696	708	1,578,400	708
2021-06-04	685	698	676	695	623,200	695
2021-06-03	670	694	667	685	638,900	685
2021-06-02	670	676	661	667	345,400	667
2021-06-01	680	684	663	674	530,600	674
2021-05-31	683	687	663	665	973,700	665
2021-05-28	650	677	642	673	1,070,500	673
2021-05-27	653	653	641	646	292,700	646
2021-05-26	653	658	647	649	236,700	649
2021-05-25	658	663	647	655	376,000	655
2021-05-24	670	677	655	655	406,800	655
2021-05-21	665	673	660	664	441,000	664
2021-05-20	650	668	649	662	456,600	662
2021-05-19	650	663	645	651	378,700	651
2021-05-18	642	660	640	656	496,700	656
2021-05-17	663	664	642	643	571,600	643
2021-05-14	650	669	649	664	509,200	664
2021-05-13	639	661	633	641	901,200	641
2021-05-12	692	698	635	653	1,787,500	653
2021-05-11	695	706	692	694	469,000	694
2021-05-10	731	733	698	703	1,039,500	703
2021-05-07	716	729	713	729	292,600	729
2021-05-06	710	723	708	712	332,300	712
2021-04-30	719	732	714	714	648,700	714
2021-04-28	728	744	716	719	819,600	719
2021-04-27	790	793	730	730	1,434,600	730
2021-04-26	766	786	752	783	2,202,200	783
2021-04-23	733	771	726	758	1,953,300	758
2021-04-22	709	745	709	741	927,600	741
2021-04-21	711	720	690	699	1,020,400	699
2021-04-20	729	755	700	731	1,486,200	731
2021-04-19	741	757	723	741	1,379,100	741
2021-04-16	712	744	705	741	906,500	741
2021-04-15	703	716	701	713	745,000	713
2021-04-14	705	719	704	709	1,082,900	709
2021-04-13	725	740	707	708	2,550,200	708
2021-04-12	753	761	740	755	1,466,800	755
2021-04-09	732	750	724	739	798,600	739
2021-04-08	739	741	721	736	910,500	736
2021-04-07	722	754	721	751	1,192,000	751
2021-04-06	748	748	720	726	1,397,000	726
2021-04-05	776	776	753	754	993,500	754
2021-04-02	774	776	753	776	1,383,600	776
2021-04-01	812	817	751	764	4,012,700	764
2021-03-31	742	785	734	782	2,636,000	782
2021-03-30	714	736	713	734	1,102,800	734
2021-03-29	734	737	704	705	856,500	705
2021-03-26	706	726	700	725	823,600	725
2021-03-25	680	704	677	699	845,800	699
2021-03-24	693	704	682	684	888,300	684
2021-03-23	713	744	706	706	1,555,400	706
2021-03-22	725	728	706	710	1,142,000	710
2021-03-19	711	726	704	725	1,332,900	725
2021-03-18	706	731	700	728	1,144,200	728
2021-03-17	689	712	689	698	639,600	698
2021-03-16	682	702	681	697	864,900	697
2021-03-15	707	716	674	689	1,366,800	689
2021-03-12	712	724	694	711	1,320,300	711
2021-03-11	674	702	673	698	654,600	698
2021-03-10	704	715	682	682	850,300	682
2021-03-09	681	694	645	688	1,990,600	688
2021-03-08	724	728	690	691	1,054,800	691
2021-03-05	705	716	680	713	1,428,800	713
2021-03-04	710	739	703	720	1,367,300	720
2021-03-03	752	757	718	722	1,430,500	722
2021-03-02	762	785	743	755	1,247,800	755
2021-03-01	742	772	736	763	1,431,000	763
2021-02-26	728	744	713	727	1,960,900	727
2021-02-25	764	774	745	750	1,161,700	750
2021-02-24	763	780	744	758	1,662,000	758
2021-02-22	814	819	759	772	3,047,200	772
2021-02-19	799	834	795	821	1,953,400	821
2021-02-18	886	895	818	820	2,678,800	820
2021-02-17	908	925	883	903	2,656,000	903
2021-02-16	851	908	845	885	3,053,100	885
2021-02-15	867	889	833	839	2,244,900	839
2021-02-12	808	884	808	875	3,952,700	875
2021-02-10	787	815	781	808	1,109,400	808
2021-02-09	791	820	779	794	1,905,600	794
2021-02-08	775	796	757	795	2,023,500	795
2021-02-05	803	805	785	788	1,471,200	788
2021-02-04	817	824	790	810	1,970,300	810
2021-02-03	830	841	793	802	3,267,100	802
2021-02-02	819	844	783	833	3,449,400	833
2021-02-01	805	832	787	821	2,779,300	821
2021-01-29	876	885	797	810	6,032,100	810
2021-01-28	894	912	863	867	3,688,400	867
2021-01-27	910	930	878	926	4,159,100	926
2021-01-26	948	953	903	910	3,324,500	910
2021-01-25	980	985	923	933	4,582,000	933
2021-01-22	960	1,017	958	995	9,951,500	995
2021-01-21	1,024	1,049	931	947	9,337,800	947
2021-01-20	1,126	1,131	998	1,023	12,774,400	1,023
2021-01-19	1,151	1,170	1,100	1,143	10,812,000	1,143
2021-01-18	1,012	1,144	976	1,131	17,865,800	1,131
2021-01-15	973	1,023	920	1,010	15,303,700	1,010
2021-01-14	1,106	1,212	946	964	37,288,400	964
2021-01-13	926	1,016	922	1,016	11,822,700	1,016
2021-01-12	890	902	820	866	6,664,600	866
2021-01-08	816	894	802	894	15,916,800	894
2021-01-07	878	883	782	790	11,936,200	790
2021-01-06	735	784	733	743	2,757,600	743
2021-01-05	725	764	707	749	2,421,400	749
2021-01-04	774	781	696	726	3,232,900	726

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 [2021年度]

6255 (株)エヌ・ピー・シーの時系列データ [2021年度]