6255 (株)エヌ・ピー・シーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	455	466	452	460	208,400	460
2022-12-29	447	455	444	455	159,800	455
2022-12-28	454	456	440	449	523,700	449
2022-12-27	467	476	460	460	286,200	460
2022-12-26	451	466	446	460	286,600	460
2022-12-23	468	469	450	453	533,300	453
2022-12-22	494	495	474	479	315,500	479
2022-12-21	482	502	482	490	328,700	490
2022-12-20	504	508	473	482	721,600	482
2022-12-19	508	521	504	505	287,800	505
2022-12-16	513	522	508	516	428,300	516
2022-12-15	512	525	499	523	521,000	523
2022-12-14	510	522	510	512	339,900	512
2022-12-13	520	521	506	509	283,100	509
2022-12-12	507	520	502	516	313,000	516
2022-12-09	499	517	498	517	513,400	517
2022-12-08	496	500	485	498	466,000	498
2022-12-07	495	508	492	499	438,100	499
2022-12-06	525	526	497	501	1,162,700	501
2022-12-05	517	540	515	519	1,691,400	519
2022-12-02	544	547	509	509	3,684,400	509
2022-12-01	505	577	503	577	2,437,100	577
2022-11-30	503	505	487	497	482,300	497
2022-11-29	503	510	499	509	250,200	509
2022-11-28	515	515	494	511	567,900	511
2022-11-25	502	520	498	515	522,200	515
2022-11-24	488	501	482	500	356,600	500
2022-11-22	480	490	472	484	494,200	484
2022-11-21	460	491	456	485	713,800	485
2022-11-18	448	467	444	462	535,400	462
2022-11-17	442	452	438	451	289,100	451
2022-11-16	441	450	434	447	436,300	447
2022-11-15	433	441	429	437	203,700	437
2022-11-14	432	436	430	431	205,200	431
2022-11-11	442	448	429	432	261,300	432
2022-11-10	433	436	426	434	205,800	434
2022-11-09	446	446	434	434	211,400	434
2022-11-08	447	447	438	441	281,300	441
2022-11-07	441	450	434	445	378,300	445
2022-11-04	429	440	425	440	426,400	440
2022-11-02	427	434	424	424	234,800	424
2022-11-01	436	438	426	427	249,300	427
2022-10-31	435	444	433	434	301,200	434
2022-10-28	440	446	431	435	454,900	435
2022-10-27	426	448	424	444	728,100	444
2022-10-26	419	433	417	428	777,700	428
2022-10-25	408	420	402	418	501,100	418
2022-10-24	425	428	406	406	492,100	406
2022-10-21	415	423	415	421	611,400	421
2022-10-20	408	417	406	415	478,400	415
2022-10-19	409	420	406	409	688,700	409
2022-10-18	417	419	402	409	1,163,500	409
2022-10-17	428	435	413	416	1,092,800	416
2022-10-14	454	459	415	424	4,684,500	424
2022-10-13	504	504	504	504	96,800	504
2022-10-12	619	622	599	604	815,100	604
2022-10-11	630	630	614	616	557,900	616
2022-10-07	650	657	637	640	448,400	640
2022-10-06	657	670	653	654	488,500	654
2022-10-05	660	668	647	662	487,600	662
2022-10-04	645	647	633	646	424,700	646
2022-10-03	599	630	598	625	577,100	625
2022-09-30	616	622	601	601	497,800	601
2022-09-29	644	651	624	630	335,500	630
2022-09-28	641	659	613	624	686,700	624
2022-09-27	629	647	611	643	397,200	643
2022-09-26	661	667	612	625	1,078,600	625
2022-09-22	681	688	664	680	443,800	680
2022-09-21	675	687	655	682	498,300	682
2022-09-20	656	696	654	683	679,600	683
2022-09-16	671	671	648	657	510,700	657
2022-09-15	683	683	664	681	368,100	681
2022-09-14	658	678	657	671	325,100	671
2022-09-13	680	687	658	678	531,900	678
2022-09-12	712	714	674	676	821,300	676
2022-09-09	678	730	678	706	1,813,800	706
2022-09-08	660	678	655	670	716,400	670
2022-09-07	635	645	620	645	298,300	645
2022-09-06	637	651	630	633	275,600	633
2022-09-05	642	653	634	637	310,000	637
2022-09-02	662	665	640	643	501,100	643
2022-09-01	659	683	655	662	739,100	662
2022-08-31	664	700	656	668	1,929,700	668
2022-08-30	624	639	620	635	246,000	635
2022-08-29	606	624	606	621	357,500	621
2022-08-26	642	645	625	626	340,000	626
2022-08-25	640	644	627	639	313,500	639
2022-08-24	630	647	630	637	289,600	637
2022-08-23	625	643	620	629	294,600	629
2022-08-22	653	655	635	635	384,400	635
2022-08-19	683	689	665	665	518,500	665
2022-08-18	665	683	655	678	694,400	678
2022-08-17	649	663	633	662	537,600	662
2022-08-16	655	668	642	653	560,100	653
2022-08-15	635	670	626	665	916,400	665
2022-08-12	620	622	613	620	189,700	620
2022-08-10	616	626	607	614	283,900	614
2022-08-09	610	629	602	626	406,400	626
2022-08-08	618	639	610	610	314,300	610
2022-08-05	605	624	593	619	432,600	619
2022-08-04	620	622	597	600	667,900	600
2022-08-03	625	633	608	614	516,000	614
2022-08-02	615	630	609	622	419,600	622
2022-08-01	631	637	609	618	1,102,900	618
2022-07-29	638	658	613	633	2,027,100	633
2022-07-28	606	608	576	597	697,100	597
2022-07-27	610	613	581	589	695,000	589
2022-07-26	567	614	559	608	1,451,200	608
2022-07-25	540	578	540	567	1,027,900	567
2022-07-22	538	544	532	535	179,900	535
2022-07-21	530	546	528	543	274,000	543
2022-07-20	528	537	523	524	252,200	524
2022-07-19	535	544	515	520	412,200	520
2022-07-15	541	547	533	535	593,800	535
2022-07-14	497	562	490	550	2,381,300	550
2022-07-13	487	490	479	489	241,300	489
2022-07-12	499	499	485	493	341,700	493
2022-07-11	510	518	501	504	141,100	504
2022-07-08	505	514	500	504	200,200	504
2022-07-07	513	516	498	500	208,800	500
2022-07-06	518	529	509	509	218,300	509
2022-07-05	510	523	505	522	276,700	522
2022-07-04	519	545	504	514	801,200	514
2022-07-01	485	514	480	509	581,000	509
2022-06-30	496	497	486	486	162,400	486
2022-06-29	496	501	490	497	215,600	497
2022-06-28	508	515	496	503	250,400	503
2022-06-27	530	533	509	511	426,700	511
2022-06-24	507	537	503	524	848,800	524
2022-06-23	497	508	490	501	211,200	501
2022-06-22	504	507	482	504	357,600	504
2022-06-21	472	504	470	497	393,200	497
2022-06-20	483	491	457	467	320,000	467
2022-06-17	490	499	476	483	443,800	483
2022-06-16	508	516	497	497	395,900	497
2022-06-15	500	508	493	498	272,400	498
2022-06-14	493	504	486	503	561,400	503
2022-06-13	494	513	490	511	552,300	511
2022-06-10	518	531	508	511	911,900	511
2022-06-09	494	525	489	523	1,261,100	523
2022-06-08	476	488	476	486	576,000	486
2022-06-07	500	507	473	473	1,232,100	473
2022-06-06	472	486	466	479	393,400	479
2022-06-03	469	486	464	476	470,000	476
2022-06-02	467	472	462	464	169,400	464
2022-06-01	466	471	456	469	270,600	469
2022-05-31	471	476	463	467	427,600	467
2022-05-30	449	470	441	470	778,000	470
2022-05-27	440	443	432	437	227,400	437
2022-05-26	418	434	417	433	366,900	433
2022-05-25	420	428	413	416	239,900	416
2022-05-24	427	427	412	412	458,000	412
2022-05-23	435	438	427	432	302,900	432
2022-05-20	441	443	425	432	516,700	432
2022-05-19	420	453	420	442	953,800	442
2022-05-18	407	436	403	432	675,300	432
2022-05-17	401	411	396	407	249,000	407
2022-05-16	404	413	400	403	332,100	403
2022-05-13	394	401	392	399	292,200	399
2022-05-12	390	394	385	390	335,800	390
2022-05-11	389	400	385	398	277,600	398
2022-05-10	385	394	379	394	248,800	394
2022-05-09	389	394	386	389	207,600	389
2022-05-06	392	401	383	397	368,100	397
2022-05-02	387	396	386	389	290,900	389
2022-04-28	388	396	385	395	443,700	395
2022-04-27	392	396	388	391	399,400	391
2022-04-26	400	411	393	400	710,000	400
2022-04-25	409	411	391	396	995,200	396
2022-04-22	385	397	381	394	549,600	394
2022-04-21	389	395	385	389	344,800	389
2022-04-20	402	407	388	391	530,300	391
2022-04-19	402	402	388	395	382,100	395
2022-04-18	408	416	389	395	523,400	395
2022-04-15	394	407	386	403	782,100	403
2022-04-14	378	396	376	391	1,146,800	391
2022-04-13	375	391	363	378	2,909,800	378
2022-04-12	445	447	435	440	531,600	440
2022-04-11	462	470	447	451	679,300	451
2022-04-08	443	456	443	454	342,600	454
2022-04-07	456	461	441	444	664,500	444
2022-04-06	479	482	466	471	427,800	471
2022-04-05	493	497	482	487	508,900	487
2022-04-04	480	486	470	486	237,700	486
2022-04-01	489	490	478	479	326,500	479
2022-03-31	498	507	490	493	446,200	493
2022-03-30	490	505	485	505	527,400	505
2022-03-29	468	485	468	482	356,900	482
2022-03-28	487	487	466	466	444,200	466
2022-03-25	496	502	484	489	484,100	489
2022-03-24	477	492	472	492	372,700	492
2022-03-23	481	490	474	485	539,500	485
2022-03-22	518	520	471	477	1,157,000	477
2022-03-18	491	506	481	494	1,583,800	494
2022-03-17	466	493	459	487	1,345,000	487
2022-03-16	450	462	442	458	905,700	458
2022-03-15	416	436	414	434	599,300	434
2022-03-14	416	430	403	420	403,500	420
2022-03-11	434	439	415	423	686,100	423
2022-03-10	427	444	422	440	1,141,700	440
2022-03-09	427	473	414	421	4,247,900	421
2022-03-08	387	408	386	396	299,900	396
2022-03-07	392	398	384	395	266,800	395
2022-03-04	415	418	403	408	255,700	408
2022-03-03	426	435	417	420	203,800	420
2022-03-02	425	429	417	423	233,300	423
2022-03-01	419	436	418	431	402,500	431
2022-02-28	402	417	397	413	237,300	413
2022-02-25	391	404	390	402	215,100	402
2022-02-24	390	394	374	381	332,000	381
2022-02-22	399	407	393	400	255,200	400
2022-02-21	403	409	396	407	224,900	407
2022-02-18	409	417	403	414	215,600	414
2022-02-17	425	426	416	418	209,000	418
2022-02-16	423	431	423	429	267,300	429
2022-02-15	424	424	410	412	219,200	412
2022-02-14	425	426	419	420	214,500	420
2022-02-10	435	446	432	439	289,200	439
2022-02-09	423	434	421	433	262,500	433
2022-02-08	426	434	421	421	148,000	421
2022-02-07	434	440	423	428	205,300	428
2022-02-04	424	436	421	436	290,600	436
2022-02-03	447	450	430	431	298,500	431
2022-02-02	442	455	442	455	268,200	455
2022-02-01	443	459	439	440	395,800	440
2022-01-31	422	440	422	435	386,000	435
2022-01-28	420	429	416	422	341,200	422
2022-01-27	450	455	417	417	448,300	417
2022-01-26	430	449	430	448	309,900	448
2022-01-25	455	462	430	430	392,500	430
2022-01-24	451	457	440	453	264,800	453
2022-01-21	442	458	442	457	259,200	457
2022-01-20	440	462	440	458	525,200	458
2022-01-19	461	464	442	443	849,000	443
2022-01-18	488	488	475	476	481,100	476
2022-01-17	495	497	481	488	476,300	488
2022-01-14	489	501	482	495	589,100	495
2022-01-13	513	516	492	504	841,200	504
2022-01-12	520	524	513	516	300,400	516
2022-01-11	516	518	504	510	416,700	510
2022-01-07	534	539	510	519	482,400	519
2022-01-06	534	540	526	529	400,400	529
2022-01-05	573	574	548	552	485,700	552
2022-01-04	586	586	574	581	282,400	581

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 [2022年度]

6255 (株)エヌ・ピー・シーの時系列データ [2022年度]