[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 
2017-12-13232.00235.00232.00234.0013100030551600
2017-12-12235.00236.00232.00232.0010440024360100
2017-12-11235.00238.00233.00234.0024900058662400
2017-12-08231.00236.00228.00234.00580100135086200
2017-12-07227.00230.00224.00226.00564400128210600
2017-12-06233.00233.00220.00223.00482000108856700
2017-12-05230.00234.00228.00233.0023130053449100
2017-12-04231.00235.00229.00229.0028520066088800
2017-12-01238.00238.00233.00233.0018590043625100
2017-11-30240.00240.00234.00235.0031930075432200
2017-11-29240.00243.00238.00238.0024740059431800
2017-11-28236.00245.00233.00239.00531500127429600
2017-11-27237.00240.00235.00235.0021760051820700
2017-11-24241.00241.00236.00237.0017080040713800
2017-11-22239.00243.00237.00241.0030330072772800
2017-11-21229.00240.00228.00238.00478100112521700
2017-11-20227.00230.00224.00226.0035810081302700
2017-11-17230.00233.00228.00229.0019550045086900
2017-11-16228.00234.00228.00228.0025620058879300
2017-11-15237.00239.00226.00232.00644300149510600
2017-11-14237.00242.00236.00237.0035670085047000
2017-11-13238.00240.00232.00235.00450500105822800
2017-11-10244.00246.00237.00238.00517800125120000
2017-11-09231.00247.00230.00239.001685700405340500
2017-11-08228.00237.00228.00231.0028610066279600
2017-11-07226.00235.00225.00230.0029540067791600
2017-11-06232.00237.00226.00227.0039290090690500
2017-11-02241.00241.00230.00232.00575000135154900
2017-11-01244.00245.00241.00241.0023850057914300
2017-10-31242.00245.00241.00242.00425900103293300
2017-10-30241.00252.00239.00247.001086700267618200
2017-10-27240.00244.00233.00240.001341900321023000
2017-10-26231.00235.00228.00232.00656800152048900
2017-10-25223.00232.00222.00223.001070100242922900
2017-10-24227.00228.00219.00219.00761100168758400
2017-10-23232.00233.00223.00226.00615600139849000
2017-10-20234.00234.00230.00231.0037900087775600
2017-10-19233.00237.00232.00237.00557000130514600
2017-10-18231.00235.00228.00231.00931900215316100
2017-10-17244.00245.00229.00232.001970100465932500
2017-10-16248.00253.00243.00244.001936100478307600
2017-10-13268.00271.00255.00255.0082498002171668800
2017-10-12276.00326.00276.00315.00141553004292393500
2017-10-11279.00281.00266.00268.001327200361977500
2017-10-10272.00282.00264.00280.001787400488785200
2017-10-06267.00277.00263.00272.001887800507641100
2017-10-05259.00264.00257.00262.001039800270219300
2017-10-04268.00272.00259.00259.001165200307795200
2017-10-03273.00276.00258.00268.001602700425963400
2017-10-02277.00284.00272.00276.001120400310152100
2017-09-29283.00284.00272.00275.001579100437072900
2017-09-28284.00292.00278.00283.0036558001040895200
2017-09-27291.00300.00278.00278.0069427002001900200
2017-09-26288.00314.00284.00298.00196358005875307400
2017-09-25292.00314.00284.00296.00260172007812217400
2017-09-22266.00307.00260.00297.00262616007655804900
2017-09-21250.00277.00250.00266.0089713002387972100
2017-09-20223.00267.00223.00255.0075506001874125200
2017-09-19225.00226.00217.00220.0029840066349000
2017-09-15216.00224.00215.00223.0012720028001300
2017-09-14221.00222.00215.00216.0010480022858200
2017-09-13217.00224.00217.00222.009520020978700
2017-09-12221.00225.00210.00220.0030810067818100
2017-09-11211.00220.00210.00220.0024600052817900
2017-09-08215.00216.00206.00206.0031150065681100
2017-09-07220.00221.00215.00219.0011240024447700
2017-09-06214.00223.00193.00217.0023790049998500
2017-09-05228.00228.00215.00215.0032620071730400
2017-09-04231.00231.00225.00227.0011200025543000
2017-09-01230.00232.00228.00231.0012240028143800
2017-08-31227.00232.00226.00230.0010860024908700
2017-08-30229.00233.00224.00226.0024380055678500
2017-08-29233.00238.00224.00224.00521100120373000
2017-08-28236.00240.00235.00235.005250012448100
2017-08-25241.00241.00237.00238.00380009062600
2017-08-24244.00244.00238.00240.009330022473400
2017-08-23240.00245.00240.00241.0012120029253400
2017-08-22235.00241.00233.00239.0014300033995600
2017-08-21237.00238.00231.00232.0011110025885400
2017-08-18242.00243.00235.00238.0018280043755600
2017-08-17238.00247.00234.00245.0026740064541500
2017-08-16230.00240.00228.00235.0027840065333700
2017-08-15225.00230.00221.00224.0015060033976400
2017-08-14222.00226.00218.00220.0015080033398800
2017-08-10236.00240.00225.00228.0018140042147500
2017-08-09250.00272.00232.00233.001531000384735200
2017-08-08237.00242.00233.00242.0014410034243100
2017-08-07239.00239.00234.00235.008330019644500
2017-08-04232.00237.00231.00236.0012630029544400
2017-08-03238.00238.00230.00233.0012690029559900
2017-08-02233.00242.00231.00239.0026420062431700
2017-08-01240.00242.00231.00233.0027570064848500
2017-07-31246.00247.00236.00243.0036310087859700
2017-07-28266.00266.00246.00250.00409500103958300
2017-07-27261.00267.00256.00264.0029700077673100
2017-07-26268.00276.00253.00261.00869600229947200
2017-07-25255.00282.00255.00268.002286900613694100
2017-07-24242.00252.00239.00249.00521300128264800
2017-07-21238.00254.00237.00246.00935300229822500
2017-07-20232.00239.00232.00238.0031850075262000
2017-07-19230.00234.00229.00232.0029100067145400
2017-07-18238.00238.00228.00232.0029590068948400
2017-07-14229.00235.00227.00235.00518500120144900
2017-07-13230.00234.00227.00230.00957100219987200
2017-07-12242.00259.00230.00233.0056796001373525700
2017-07-11211.00214.00208.00210.0046150097377400
2017-07-10209.00210.00203.00210.0033630069615900
2017-07-07212.00212.00203.00205.0044770092577600
2017-07-06217.00224.00207.00213.002358800508586100
2017-07-05196.00211.00195.00208.001305200265891700
2017-07-04193.00204.00191.00191.001091300216024600
2017-07-03190.00192.00189.00191.0010560020133300
2017-06-30189.00191.00188.00189.0017480033128800
2017-06-29192.00194.00189.00191.0022120042313600
2017-06-28192.00195.00192.00192.0014790028623600
2017-06-27193.00193.00191.00193.0014140027243500
2017-06-26192.00193.00190.00193.0014650028060200
2017-06-23197.00198.00190.00192.0035170068269400
2017-06-22195.00195.00193.00195.0019550037928500
2017-06-21192.00196.00192.00193.0024930048360700
2017-06-20191.00195.00190.00192.0035310068151100
2017-06-19187.00193.00187.00190.0025070047601400
2017-06-16189.00190.00186.00186.009950018718600
2017-06-15183.00190.00183.00190.0027290051244300
2017-06-14185.00187.00183.00183.009780018088800
2017-06-13188.00188.00185.00186.0022020041142900
2017-06-12190.00191.00186.00187.0033870063984000
2017-06-09185.00188.00183.00188.0026780049721500
2017-06-08185.00185.00183.00183.006730012387300
2017-06-07183.00185.00181.00185.0013930025536100
2017-06-06185.00185.00182.00182.00398007269900
2017-06-05184.00185.00183.00184.008790016168400
2017-06-02183.00183.00180.00182.0013270024127800
2017-06-01183.00184.00182.00183.0012020021956600
2017-05-31183.00183.00181.00183.008600015675900
2017-05-30181.00183.00181.00182.00549009983800
2017-05-29185.00185.00180.00181.0011220020429200
2017-05-26184.00186.00182.00184.0016790030837500
2017-05-25182.00185.00181.00185.0020420037343100
2017-05-24178.00180.00178.00179.008600015415000
2017-05-23177.00180.00177.00178.0010750019114200
2017-05-22177.00179.00176.00178.0010330018320200
2017-05-19176.00176.00174.00175.006110010699900
2017-05-18174.00176.00174.00175.008430014713300
2017-05-17179.00179.00175.00177.009010015948400
2017-05-16176.00177.00174.00175.008780015411800
2017-05-15175.00177.00174.00176.008250014476300
2017-05-12178.00178.00175.00178.00493008691100
2017-05-11176.00178.00174.00177.00524009222600
2017-05-10179.00180.00171.00175.0034250060421000
2017-05-09174.00180.00173.00180.0049380087202300
2017-05-08174.00174.00171.00173.0014080024341000
2017-05-02170.00172.00169.00172.006340010814900
2017-05-01172.00172.00169.00171.00409006962400
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

   ※ 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。 

Twitter