[6255 東証マザーズ] エヌ・ピー・シー 日足 時系列データ

[6255 東証マザーズ] エヌ・ピー・シー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28171.00173.00170.00171.00459007840200
2017-04-27171.00173.00171.00172.008030013808300
2017-04-26170.00172.00169.00172.0010830018425700
2017-04-25171.00171.00168.00170.009690016391700
2017-04-24172.00173.00169.00170.0010790018408900
2017-04-21171.00172.00170.00172.00495008479400
2017-04-20170.00171.00168.00170.008600014573000
2017-04-19168.00170.00168.00170.0015070025430400
2017-04-18168.00169.00166.00169.0011780019795300
2017-04-17165.00167.00163.00166.007310012067700
2017-04-14164.00167.00163.00163.0015360025483200
2017-04-13163.00168.00163.00165.0018810031064300
2017-04-12171.00171.00161.00166.00658200109308900
2017-04-11184.00185.00170.00172.00857400152001800
2017-04-10175.00178.00173.00177.0025890045498600
2017-04-07174.00175.00169.00173.0035380060703900
2017-04-06175.00175.00173.00173.0015480026900900
2017-04-05178.00179.00174.00176.0017350030473600
2017-04-04182.00184.00177.00177.0036900066420500
2017-04-03186.00188.00181.00183.0023300042901100
2017-03-31182.00186.00180.00185.00588700107447000
2017-03-30179.00180.00178.00179.007710013793500
2017-03-29178.00180.00177.00180.0013180023467100
2017-03-28174.00178.00174.00177.007130012536000
2017-03-27176.00177.00173.00174.0018420032217500
2017-03-24177.00179.00176.00176.007890013967400
2017-03-23176.00178.00175.00177.006080010742700
2017-03-22177.00178.00175.00175.0019440034281200
2017-03-21178.00178.00176.00178.0010610018777500
2017-03-17179.00181.00177.00177.0010920019483500
2017-03-16182.00182.00178.00178.0019920035771700
2017-03-15180.00186.00180.00182.00639900117092000
2017-03-14178.00180.00178.00179.0011480020585800
2017-03-13179.00181.00177.00178.0018920033943100
2017-03-10181.00181.00177.00180.0023760042549300
2017-03-09177.00181.00177.00178.0028110050300000
2017-03-08177.00178.00176.00176.008090014287600
2017-03-07177.00179.00176.00177.0012180021579600
2017-03-06176.00180.00175.00177.0028560050770800
2017-03-03177.00177.00174.00175.0013530023713300
2017-03-02178.00178.00171.00176.00663700115721400
2017-03-01181.00181.00175.00177.0046860082538600
2017-02-28178.00180.00177.00180.0017980032177800
2017-02-27178.00180.00177.00177.0014480025834700
2017-02-24177.00180.00177.00179.0012250021814900
2017-02-23178.00179.00176.00178.0012800022716000
2017-02-22182.00183.00178.00178.0023280041942100
2017-02-21179.00182.00177.00181.0050420090539100
2017-02-20175.00177.00174.00177.0013010022812200
2017-02-17176.00177.00175.00175.008300014627500
2017-02-16178.00178.00175.00175.008700015347000
2017-02-15177.00178.00176.00177.0017350030751400
2017-02-14177.00178.00175.00176.0014450025482400
2017-02-13175.00177.00174.00177.0017240030215700
2017-02-10174.00175.00173.00174.0012920022447200
2017-02-09173.00174.00172.00173.006100010564400
2017-02-08173.00174.00172.00173.0010090017480800
2017-02-07173.00173.00172.00172.00516008887500
2017-02-06175.00175.00172.00172.0010770018654100
2017-02-03176.00176.00173.00174.0017850031086600
2017-02-02176.00176.00174.00174.0026210045877800
2017-02-01174.00176.00173.00175.0011580020236100
2017-01-31174.00176.00173.00173.0017670030768100
2017-01-30177.00178.00176.00176.0011130019687200
2017-01-27176.00178.00174.00174.0019130033592700
2017-01-26175.00181.00175.00176.0044500078656700
2017-01-25176.00176.00172.00174.0023850041446000
2017-01-24176.00176.00171.00173.0033400057864700
2017-01-23174.00177.00173.00176.0020700036234100
2017-01-20176.00181.00173.00173.001037700182353800
2017-01-19173.00218.00173.00178.0070310001329078200
2017-01-18174.00176.00171.00172.0021740037614700
2017-01-17176.00177.00173.00173.0031150054538400
2017-01-16180.00181.00176.00176.0014940026537100
2017-01-13182.00183.00179.00180.0022460040512900
2017-01-12188.00190.00182.00182.00627900116511000
2017-01-11189.00198.00189.00192.00905100175575500
2017-01-10184.00190.00183.00188.0020440038128400
2017-01-06186.00186.00183.00183.0017080031463400
2017-01-05190.00190.00184.00187.0020710038702300
2017-01-04189.00190.00183.00188.0030520056871100
2016-12-30184.00188.00182.00185.0010750019915900
2016-12-29185.00187.00183.00185.0016130029755300
2016-12-28178.00187.00177.00187.0030760056334000
2016-12-27180.00181.00175.00177.0026690047313300
2016-12-26180.00180.00176.00178.009280016567300
2016-12-22185.00187.00175.00178.0027980050341000
2016-12-21190.00190.00183.00185.0033780063273200
2016-12-20182.00188.00182.00185.0021910040696400
2016-12-19188.00193.00183.00184.00636300119044700
2016-12-16176.00193.00176.00189.001375100255347200
2016-12-15178.00182.00175.00175.0038660069063400
2016-12-14172.00182.00172.00178.001278600225747400
2016-12-13172.00175.00171.00173.0029240050599700
2016-12-12171.00173.00170.00173.0022150037989300
2016-12-09168.00171.00168.00171.0014710024873200
2016-12-08169.00171.00167.00168.0021310036053900
2016-12-07168.00170.00167.00169.0032860055410300
2016-12-06172.00173.00168.00168.0023550040000900
2016-12-05173.00175.00171.00172.008230014185000
2016-12-02175.00176.00173.00173.0020970036455800
2016-12-01181.00182.00175.00176.0022850040815000
2016-11-30180.00185.00178.00181.0019290034995800
2016-11-29178.00179.00177.00179.00478008515300
2016-11-28177.00180.00177.00178.0012880022924700
2016-11-25178.00180.00177.00177.009310016602900
2016-11-24177.00179.00176.00176.008890015713900
2016-11-22180.00180.00177.00177.006890012287200
2016-11-21180.00180.00178.00179.00338006061300
2016-11-18179.00182.00178.00179.007950014312700
2016-11-17177.00178.00174.00177.007750013640700
2016-11-16178.00179.00174.00177.008520015060100
2016-11-15179.00180.00176.00178.008460015019000
2016-11-14173.00178.00171.00178.009300016270600
2016-11-11175.00177.00170.00172.0010750018537400
2016-11-10175.00177.00173.00174.0011470020019000
2016-11-09180.00181.00165.00169.0025220043354700
2016-11-08181.00181.00178.00180.00427007685900
2016-11-07175.00180.00175.00180.005730010179200
2016-11-04181.00181.00172.00176.0021890038568600
2016-11-02186.00189.00180.00183.0020330037233300
2016-11-01190.00191.00186.00186.0012540023644900
2016-10-31185.00193.00183.00192.0020340038388500
2016-10-28185.00185.00182.00184.0012770023476500
2016-10-27186.00186.00182.00184.008110014872400
2016-10-26185.00188.00184.00184.0013600025211300
2016-10-25184.00189.00184.00185.0014720027377100
2016-10-24182.00185.00182.00185.006840012560300
2016-10-21188.00190.00182.00183.0039220072541700
2016-10-20191.00193.00188.00189.0025150047747800
2016-10-19187.00192.00186.00190.0047150089189800
2016-10-18184.00187.00180.00185.00621100113707000
2016-10-17184.00203.00180.00183.002327600446092000
2016-10-14188.00189.00179.00183.001872600343056900
2016-10-13210.00215.00193.00193.0076233001557881100
2016-10-12196.00214.00194.00214.003192100668219700
2016-10-11161.00167.00161.00164.0012060019781000
2016-10-07163.00164.00160.00162.00504008177900
2016-10-06163.00164.00161.00161.00347005626800
2016-10-05160.00166.00158.00161.006570010624600
2016-10-04161.00161.00156.00160.00394006262100
2016-10-03160.00163.00158.00159.00512008208500
2016-09-30156.00159.00156.00157.00152002395500
2016-09-29157.00158.00155.00158.00311004867600
2016-09-28157.00157.00155.00157.00295004606400
2016-09-27156.00157.00154.00157.00163002536000
2016-09-26156.00159.00156.00156.00174002727500
2016-09-23156.00158.00156.00156.00129002017400
2016-09-21156.00159.00155.00155.00351005501300
2016-09-20155.00155.00153.00155.00609009376700
2016-09-16157.00157.00155.00155.00181002816600
2016-09-15156.00158.00155.00157.00611009535100
2016-09-14158.00159.00156.00156.00427006743500
2016-09-13158.00159.00157.00159.00460007249100
2016-09-12159.00159.00157.00157.00456007200700
2016-09-09160.00161.00159.00159.00523008358400
2016-09-08160.00162.00160.00161.00268004304800
2016-09-07160.00162.00159.00162.00270004320900
2016-09-06161.00162.00159.00161.00400006416400
2016-09-05159.00161.00159.00159.007600012152400
2016-09-02158.00161.00158.00158.007900012512800
2016-09-01158.00160.00157.00158.006850010865300
2016-08-31159.00160.00157.00158.0021850034598500
2016-08-30166.00167.00164.00164.00284004705400
2016-08-29168.00170.00155.00167.0010070016329300
2016-08-26171.00171.00167.00167.00351005938800
2016-08-25169.00170.00168.00169.005970010079400
2016-08-24172.00173.00170.00171.00287004915100
2016-08-23172.00173.00170.00172.00257004407600
2016-08-22173.00174.00170.00173.00186003193400
2016-08-19172.00174.00171.00174.0064001106700
2016-08-18174.00175.00170.00170.00198003411100
2016-08-17173.00175.00172.00172.00100001739600
2016-08-16173.00176.00171.00172.00230003991000
2016-08-15173.00176.00173.00174.00137002385300
2016-08-12175.00178.00173.00174.00249004352300
2016-08-10176.00178.00176.00178.00102001801100
2016-08-09174.00177.00174.00174.00101001772800
2016-08-08179.00179.00175.00178.00107001895600
2016-08-05176.00179.00176.00179.00109001941100
2016-08-04178.00178.00176.00178.0064001134000
2016-08-03174.00177.00174.00175.00185003237300
2016-08-02179.00179.00175.00179.00158002791700
2016-08-01178.00179.00174.00179.00263004651400
2016-07-29177.00179.00175.00178.00104001843200
2016-07-28177.00179.00173.00179.00252004448700
2016-07-27175.00178.00175.00177.00264004675800
2016-07-26173.00176.00172.00175.00142002469200
2016-07-25174.00177.00172.00173.00401006974300
2016-07-22179.00180.00174.00174.005910010401600
2016-07-21176.00183.00176.00179.00343006128500
2016-07-20180.00180.00175.00175.00265004691400
2016-07-19178.00183.00175.00177.00281005024800
2016-07-15177.00184.00175.00176.00331005910400
2016-07-14177.00180.00177.00178.00223003975400
2016-07-13179.00180.00177.00178.00158002821400
2016-07-12176.00177.00174.00175.00193003391700
2016-07-11165.00172.00165.00171.006010010102800
2016-07-08173.00176.00171.00174.00253004387400
2016-07-07175.00179.00174.00174.00190003342700
2016-07-06184.00184.00175.00177.00367006566500
2016-07-05190.00190.00184.00184.00477008895500
2016-07-04182.00188.00182.00188.00215003992500
2016-07-01185.00186.00179.00184.00367006686100
2016-06-30180.00185.00180.00185.00544009964300
2016-06-29176.00179.00175.00177.00235004160400
2016-06-28168.00171.00167.00170.00234003953700
2016-06-27166.00174.00163.00167.006700011389700
2016-06-24188.00190.00167.00170.0014830026203400
2016-06-23188.00190.00186.00188.00239004502000
2016-06-22194.00194.00189.00190.00323006166300
2016-06-21192.00195.00185.00192.00390007454300
2016-06-20182.00189.00182.00187.00239004446700
2016-06-17177.00183.00177.00182.0011160019955200
2016-06-16190.00191.00178.00182.0015050027755700
2016-06-15190.00193.00184.00192.009390017804500
2016-06-14197.00199.00181.00181.0014990028323100
2016-06-13197.00203.00197.00197.008820017574500
2016-06-10201.00203.00199.00202.00440008842800
2016-06-09204.00205.00202.00203.00200004072600
2016-06-08205.00205.00202.00204.00240004882100
2016-06-07202.00204.00200.00203.00182003687400
2016-06-06203.00203.00200.00203.00219004425500
2016-06-03200.00204.00200.00203.00236004763600
2016-06-02206.00207.00199.00202.008550017332400
2016-06-01208.00212.00205.00205.005770011987600
2016-05-31210.00217.00208.00209.0015510032940700
2016-05-30201.00207.00201.00206.00389007978900
2016-05-27205.00206.00199.00204.007430015062500
2016-05-26215.00215.00206.00206.0012130025512900
2016-05-25210.00220.00208.00216.00573200123290200
2016-05-24203.00205.00202.00204.009290018934500
2016-05-23200.00212.00198.00205.0023340047803000
2016-05-20195.00199.00194.00198.00291005696000
2016-05-19194.00196.00193.00195.00409007963500
2016-05-18193.00199.00192.00193.008730016998300
2016-05-17197.00204.00196.00198.00462009191600
2016-05-16190.00204.00190.00199.0012240024328400
2016-05-13197.00198.00192.00192.007820015223600
2016-05-12202.00203.00197.00198.008430016854700
2016-05-11203.00208.00202.00204.0011310023097400
2016-05-10198.00199.00195.00199.00306006031200
2016-05-09195.00199.00194.00196.00254004998000
2016-05-06196.00196.00192.00196.00330006406000
2016-05-02192.00194.00190.00194.00393007518300
2016-04-28198.00201.00193.00196.006860013470400
2016-04-27192.00201.00192.00200.006770013246500
2016-04-26198.00200.00192.00193.008780017130500
2016-04-25205.00208.00198.00198.0013690027590600
2016-04-22210.00210.00204.00207.0010700022172900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog