[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 
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
2016-04-21209.00213.00208.00211.0012350025947400
2016-04-20202.00209.00201.00209.0021000043243300
2016-04-19197.00203.00197.00202.0013860027660100
2016-04-18197.00200.00193.00195.0013490026498100
2016-04-15189.00206.00189.00204.0033720067146200
2016-04-14189.00195.00185.00191.0025400048215800
2016-04-13178.00203.00178.00192.001644600318988400
2016-04-12177.00180.00171.00173.0016400028810900
2016-04-11171.00174.00166.00173.0022470038444900
2016-04-08169.00172.00166.00168.0036000060914400
2016-04-07176.00179.00172.00173.00691100121070900
2016-04-06183.00190.00182.00189.0018910035160700
2016-04-05197.00197.00183.00183.0039960075007100
2016-04-04200.00203.00197.00200.0010530020991600
2016-04-01212.00212.00201.00203.0013980028590600
2016-03-31209.00214.00208.00210.0010090021293800
2016-03-30208.00215.00207.00209.0017480036738500
2016-03-29203.00211.00203.00211.0018320038054100
2016-03-28203.00205.00201.00203.009340018959800
2016-03-25207.00207.00200.00202.0019100038742800
2016-03-24207.00209.00205.00207.008340017294500
2016-03-23208.00210.00206.00206.0011630024186900
2016-03-22204.00211.00204.00210.0018110037649700
2016-03-18204.00207.00201.00205.0022460045700400
2016-03-17209.00213.00207.00208.0022370046962800
2016-03-16216.00216.00207.00208.0031200065689200
2016-03-15225.00226.00210.00216.00703000152438200
2016-03-14238.00239.00223.00228.0038530088837200
2016-03-11229.00240.00227.00236.001000200232632500
2016-03-10223.00231.00220.00223.00737900166309500
2016-03-09214.00242.00210.00230.003417800784214300
2016-03-08220.00228.00212.00216.001101800241099100
2016-03-07231.00235.00221.00222.002526400570253800
2016-03-04255.00298.00237.00239.00334627009106918800
2016-03-03224.00224.00224.00224.0018600041664000
2016-03-02171.00175.00171.00174.00530009189400
2016-03-01172.00172.00163.00171.00479008076200
2016-02-29173.00173.00166.00167.00307005188200
2016-02-26166.00166.00162.00162.00194003193500
2016-02-25161.00164.00161.00164.00156002539100
2016-02-24163.00166.00162.00163.00285004663400
2016-02-23166.00169.00162.00162.00426007028100
2016-02-22165.00166.00163.00166.00131002161300
2016-02-19164.00167.00163.00167.00269004425100
2016-02-18169.00175.00164.00170.00577009734200
2016-02-17162.00165.00162.00164.00368006024400
2016-02-16163.00170.00161.00162.0013370021957400
2016-02-15160.00164.00157.00162.006370010224400
2016-02-12160.00161.00152.00158.0011990018870100
2016-02-10171.00171.00159.00164.0011960019361400
2016-02-09170.00172.00165.00168.005960010043100
2016-02-08171.00179.00171.00176.00291005066300
2016-02-05176.00178.00169.00175.007220012470100
2016-02-04179.00183.00176.00176.008170014640200
2016-02-03182.00182.00178.00178.00502009012100
2016-02-02183.00184.00181.00182.00412007515200
2016-02-01181.00186.00180.00182.00451008246900
2016-01-29178.00182.00178.00180.00425007621800
2016-01-28183.00183.00178.00180.00343006167400
2016-01-27178.00185.00178.00185.00419007584900
2016-01-26171.00185.00165.00178.0011380019836200
2016-01-25171.00177.00171.00175.005800010087600
2016-01-22161.00169.00161.00167.009690015930100
2016-01-21161.00168.00159.00159.0014740023940600
2016-01-20172.00175.00167.00167.006940011816000
2016-01-19171.00174.00170.00173.006480011108500
2016-01-18178.00178.00167.00173.0013580023412800
2016-01-15187.00189.00182.00182.007030013101700
2016-01-14190.00190.00181.00186.0012400023023500
2016-01-13192.00195.00190.00190.0014670028142000
2016-01-12200.00204.00188.00190.00688200135729600
2016-01-08211.00217.00210.00216.0010530022528200
2016-01-07213.00218.00212.00213.0010840023187800
2016-01-06215.00224.00214.00214.0012660027682900
2016-01-05213.00217.00213.00215.00309006629000
2016-01-04220.00220.00209.00213.0012080025879900
2015-12-30217.00221.00213.00217.0012160026323800
2015-12-29210.00219.00209.00216.0011200024003800
2015-12-28206.00213.00205.00213.0011950024934200
2015-12-25202.00208.00200.00200.0024350049248900
2015-12-24206.00209.00202.00203.0020370041827300
2015-12-22211.00213.00204.00211.0020330042588000
2015-12-21215.00217.00210.00212.0011030023529600
2015-12-18220.00220.00217.00218.008040017579300
2015-12-17222.00223.00220.00220.006990015501200
2015-12-16218.00223.00217.00220.007770017079400
2015-12-15220.00223.00214.00214.0010450022763900
2015-12-14224.00227.00222.00224.008690019442500
2015-12-11232.00232.00228.00229.006680015356200
2015-12-10230.00231.00229.00230.004420010174200
2015-12-09233.00234.00230.00231.004850011258300
2015-12-08237.00237.00232.00232.005020011718500
2015-12-07234.00236.00233.00235.00403009446200
2015-12-04236.00239.00231.00232.0010510024706500
2015-12-03241.00241.00239.00240.005190012470000
2015-12-02242.00243.00240.00243.007890019091600
2015-12-01236.00245.00235.00241.0014990035926200

   ※ 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