ネオジャパン(3921)の株価時系列情報
ネオジャパン(3921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,438 | 1,457 | 1,417 | 1,445 | 38,300 |
| 2021/12/29 | 1,378 | 1,455 | 1,378 | 1,455 | 70,600 |
| 2021/12/28 | 1,403 | 1,409 | 1,351 | 1,378 | 61,800 |
| 2021/12/27 | 1,434 | 1,434 | 1,385 | 1,390 | 36,500 |
| 2021/12/24 | 1,402 | 1,433 | 1,394 | 1,418 | 70,900 |
| 2021/12/23 | 1,391 | 1,405 | 1,381 | 1,394 | 44,500 |
| 2021/12/22 | 1,349 | 1,388 | 1,339 | 1,386 | 76,600 |
| 2021/12/21 | 1,380 | 1,380 | 1,323 | 1,334 | 64,800 |
| 2021/12/20 | 1,345 | 1,384 | 1,336 | 1,370 | 65,200 |
| 2021/12/17 | 1,344 | 1,355 | 1,306 | 1,346 | 61,800 |
| 2021/12/16 | 1,363 | 1,373 | 1,332 | 1,366 | 90,800 |
| 2021/12/15 | 1,290 | 1,372 | 1,271 | 1,343 | 173,600 |
| 2021/12/14 | 1,391 | 1,428 | 1,271 | 1,300 | 396,400 |
| 2021/12/13 | 1,293 | 1,346 | 1,273 | 1,331 | 166,700 |
| 2021/12/10 | 1,320 | 1,320 | 1,278 | 1,293 | 85,200 |
| 2021/12/09 | 1,331 | 1,340 | 1,306 | 1,320 | 49,500 |
| 2021/12/08 | 1,319 | 1,331 | 1,302 | 1,323 | 53,600 |
| 2021/12/07 | 1,263 | 1,298 | 1,258 | 1,295 | 41,600 |
| 2021/12/06 | 1,268 | 1,269 | 1,238 | 1,257 | 47,800 |
| 2021/12/03 | 1,205 | 1,260 | 1,193 | 1,260 | 75,800 |
| 2021/12/02 | 1,244 | 1,265 | 1,193 | 1,203 | 133,700 |
| 2021/12/01 | 1,300 | 1,308 | 1,228 | 1,274 | 95,600 |
| 2021/11/30 | 1,391 | 1,397 | 1,300 | 1,303 | 117,100 |
| 2021/11/29 | 1,293 | 1,392 | 1,293 | 1,360 | 119,500 |
| 2021/11/26 | 1,351 | 1,351 | 1,295 | 1,325 | 64,900 |
| 2021/11/25 | 1,342 | 1,350 | 1,320 | 1,348 | 27,300 |
| 2021/11/24 | 1,370 | 1,370 | 1,314 | 1,330 | 51,300 |
| 2021/11/22 | 1,391 | 1,400 | 1,358 | 1,373 | 25,600 |
| 2021/11/19 | 1,363 | 1,391 | 1,356 | 1,385 | 42,800 |
| 2021/11/18 | 1,393 | 1,393 | 1,340 | 1,364 | 39,500 |
| 2021/11/17 | 1,395 | 1,407 | 1,387 | 1,393 | 30,700 |
| 2021/11/16 | 1,379 | 1,388 | 1,360 | 1,388 | 41,100 |
| 2021/11/15 | 1,338 | 1,372 | 1,338 | 1,365 | 53,600 |
| 2021/11/12 | 1,297 | 1,338 | 1,296 | 1,334 | 42,900 |
| 2021/11/11 | 1,299 | 1,302 | 1,283 | 1,295 | 18,800 |
| 2021/11/10 | 1,284 | 1,308 | 1,281 | 1,304 | 20,100 |
| 2021/11/09 | 1,294 | 1,303 | 1,279 | 1,296 | 30,000 |
| 2021/11/08 | 1,305 | 1,305 | 1,264 | 1,297 | 48,700 |
| 2021/11/05 | 1,320 | 1,324 | 1,281 | 1,307 | 55,400 |
| 2021/11/04 | 1,367 | 1,367 | 1,314 | 1,316 | 40,400 |
| 2021/11/02 | 1,340 | 1,366 | 1,330 | 1,353 | 53,500 |
| 2021/11/01 | 1,336 | 1,343 | 1,324 | 1,343 | 45,900 |
| 2021/10/29 | 1,321 | 1,339 | 1,303 | 1,312 | 36,300 |
| 2021/10/28 | 1,310 | 1,341 | 1,300 | 1,310 | 205,100 |
| 2021/10/27 | 1,308 | 1,322 | 1,300 | 1,316 | 33,400 |
| 2021/10/26 | 1,288 | 1,320 | 1,288 | 1,310 | 41,800 |
| 2021/10/25 | 1,301 | 1,302 | 1,280 | 1,288 | 53,000 |
| 2021/10/22 | 1,310 | 1,326 | 1,300 | 1,301 | 64,000 |
| 2021/10/21 | 1,329 | 1,332 | 1,302 | 1,308 | 94,400 |
| 2021/10/20 | 1,380 | 1,380 | 1,345 | 1,345 | 85,400 |
| 2021/10/19 | 1,345 | 1,387 | 1,337 | 1,385 | 91,600 |
| 2021/10/18 | 1,342 | 1,349 | 1,332 | 1,342 | 48,200 |
| 2021/10/15 | 1,328 | 1,351 | 1,326 | 1,337 | 59,900 |
| 2021/10/14 | 1,340 | 1,364 | 1,313 | 1,328 | 71,700 |
| 2021/10/13 | 1,366 | 1,380 | 1,338 | 1,338 | 64,600 |
| 2021/10/12 | 1,429 | 1,429 | 1,379 | 1,380 | 77,900 |
| 2021/10/11 | 1,420 | 1,445 | 1,371 | 1,440 | 71,400 |
| 2021/10/08 | 1,397 | 1,459 | 1,397 | 1,429 | 80,100 |
| 2021/10/07 | 1,396 | 1,420 | 1,381 | 1,383 | 67,700 |
| 2021/10/06 | 1,420 | 1,468 | 1,383 | 1,393 | 96,900 |
| 2021/10/05 | 1,434 | 1,459 | 1,403 | 1,418 | 94,000 |
| 2021/10/04 | 1,553 | 1,594 | 1,440 | 1,453 | 161,700 |
| 2021/10/01 | 1,635 | 1,644 | 1,543 | 1,552 | 152,700 |
| 2021/09/30 | 1,683 | 1,683 | 1,622 | 1,644 | 76,000 |
| 2021/09/29 | 1,686 | 1,727 | 1,680 | 1,695 | 63,100 |
| 2021/09/28 | 1,755 | 1,758 | 1,692 | 1,715 | 41,900 |
| 2021/09/27 | 1,783 | 1,814 | 1,740 | 1,759 | 86,100 |
| 2021/09/24 | 1,715 | 1,788 | 1,715 | 1,783 | 158,600 |
| 2021/09/22 | 1,696 | 1,720 | 1,653 | 1,705 | 87,700 |
| 2021/09/21 | 1,645 | 1,709 | 1,611 | 1,699 | 72,900 |
| 2021/09/17 | 1,662 | 1,709 | 1,662 | 1,698 | 61,600 |
| 2021/09/16 | 1,700 | 1,716 | 1,621 | 1,700 | 127,800 |
| 2021/09/15 | 1,720 | 1,758 | 1,631 | 1,700 | 324,600 |
| 2021/09/14 | 1,593 | 1,665 | 1,582 | 1,628 | 208,600 |
| 2021/09/13 | 1,588 | 1,588 | 1,552 | 1,584 | 45,900 |
| 2021/09/10 | 1,516 | 1,588 | 1,516 | 1,588 | 81,600 |
| 2021/09/09 | 1,527 | 1,532 | 1,508 | 1,516 | 19,100 |
| 2021/09/08 | 1,519 | 1,524 | 1,506 | 1,522 | 17,600 |
| 2021/09/07 | 1,533 | 1,539 | 1,501 | 1,523 | 36,400 |
| 2021/09/06 | 1,500 | 1,539 | 1,494 | 1,535 | 32,700 |
| 2021/09/03 | 1,521 | 1,521 | 1,486 | 1,486 | 32,600 |
| 2021/09/02 | 1,527 | 1,545 | 1,513 | 1,530 | 35,700 |
| 2021/09/01 | 1,559 | 1,559 | 1,517 | 1,531 | 41,000 |
| 2021/08/31 | 1,510 | 1,573 | 1,510 | 1,555 | 70,600 |
| 2021/08/30 | 1,484 | 1,515 | 1,472 | 1,510 | 44,500 |
| 2021/08/27 | 1,459 | 1,485 | 1,440 | 1,485 | 34,600 |
| 2021/08/26 | 1,474 | 1,474 | 1,431 | 1,459 | 33,000 |
| 2021/08/25 | 1,462 | 1,481 | 1,461 | 1,474 | 41,600 |
| 2021/08/24 | 1,431 | 1,465 | 1,431 | 1,450 | 38,900 |
| 2021/08/23 | 1,438 | 1,448 | 1,421 | 1,431 | 44,200 |
| 2021/08/20 | 1,356 | 1,460 | 1,356 | 1,438 | 157,900 |
| 2021/08/19 | 1,342 | 1,366 | 1,339 | 1,355 | 41,300 |
| 2021/08/18 | 1,301 | 1,342 | 1,295 | 1,342 | 38,200 |
| 2021/08/17 | 1,360 | 1,360 | 1,304 | 1,309 | 36,000 |
| 2021/08/16 | 1,395 | 1,401 | 1,363 | 1,364 | 27,900 |
| 2021/08/13 | 1,383 | 1,394 | 1,375 | 1,388 | 22,800 |
| 2021/08/12 | 1,374 | 1,386 | 1,365 | 1,380 | 32,100 |
| 2021/08/11 | 1,360 | 1,374 | 1,341 | 1,367 | 29,000 |
| 2021/08/10 | 1,317 | 1,356 | 1,317 | 1,356 | 36,000 |
| 2021/08/06 | 1,299 | 1,337 | 1,290 | 1,337 | 48,900 |
| 2021/08/05 | 1,307 | 1,321 | 1,288 | 1,290 | 57,800 |
| 2021/08/04 | 1,362 | 1,362 | 1,306 | 1,308 | 62,900 |
| 2021/08/03 | 1,373 | 1,375 | 1,337 | 1,353 | 56,900 |
| 2021/08/02 | 1,387 | 1,403 | 1,373 | 1,373 | 36,700 |
| 2021/07/30 | 1,413 | 1,422 | 1,386 | 1,386 | 41,900 |
| 2021/07/29 | 1,406 | 1,428 | 1,384 | 1,413 | 89,900 |
| 2021/07/28 | 1,429 | 1,440 | 1,408 | 1,408 | 202,400 |
| 2021/07/27 | 1,429 | 1,453 | 1,426 | 1,445 | 67,200 |
| 2021/07/26 | 1,426 | 1,430 | 1,410 | 1,418 | 47,900 |
| 2021/07/21 | 1,433 | 1,435 | 1,406 | 1,410 | 27,100 |
| 2021/07/20 | 1,413 | 1,434 | 1,410 | 1,411 | 38,300 |
| 2021/07/19 | 1,440 | 1,450 | 1,419 | 1,426 | 33,100 |
| 2021/07/16 | 1,422 | 1,471 | 1,412 | 1,438 | 76,500 |
| 2021/07/15 | 1,470 | 1,473 | 1,430 | 1,431 | 36,400 |
| 2021/07/14 | 1,461 | 1,469 | 1,456 | 1,464 | 30,100 |
| 2021/07/13 | 1,472 | 1,489 | 1,461 | 1,465 | 29,100 |
| 2021/07/12 | 1,489 | 1,489 | 1,461 | 1,471 | 40,500 |
| 2021/07/09 | 1,460 | 1,465 | 1,425 | 1,459 | 63,800 |
| 2021/07/08 | 1,542 | 1,548 | 1,487 | 1,490 | 64,100 |
| 2021/07/07 | 1,561 | 1,567 | 1,538 | 1,541 | 38,100 |
| 2021/07/06 | 1,593 | 1,593 | 1,564 | 1,568 | 23,600 |
| 2021/07/05 | 1,579 | 1,614 | 1,579 | 1,587 | 61,600 |
| 2021/07/02 | 1,571 | 1,588 | 1,557 | 1,570 | 43,300 |
| 2021/07/01 | 1,585 | 1,593 | 1,571 | 1,573 | 44,700 |
| 2021/06/30 | 1,587 | 1,594 | 1,573 | 1,585 | 30,600 |
| 2021/06/29 | 1,561 | 1,585 | 1,561 | 1,580 | 38,500 |
| 2021/06/28 | 1,540 | 1,559 | 1,532 | 1,557 | 23,900 |
| 2021/06/25 | 1,546 | 1,548 | 1,530 | 1,532 | 25,600 |
| 2021/06/24 | 1,561 | 1,566 | 1,526 | 1,530 | 37,400 |
| 2021/06/23 | 1,560 | 1,573 | 1,548 | 1,571 | 25,800 |
| 2021/06/22 | 1,530 | 1,565 | 1,530 | 1,564 | 36,900 |
| 2021/06/21 | 1,530 | 1,551 | 1,515 | 1,527 | 50,900 |
| 2021/06/18 | 1,565 | 1,565 | 1,530 | 1,534 | 46,500 |
| 2021/06/17 | 1,570 | 1,585 | 1,547 | 1,551 | 42,700 |
| 2021/06/16 | 1,578 | 1,600 | 1,566 | 1,578 | 35,000 |
| 2021/06/15 | 1,562 | 1,602 | 1,530 | 1,596 | 106,300 |
| 2021/06/14 | 1,607 | 1,607 | 1,538 | 1,553 | 146,700 |
| 2021/06/11 | 1,641 | 1,641 | 1,601 | 1,601 | 182,600 |
| 2021/06/10 | 1,681 | 1,707 | 1,669 | 1,699 | 57,700 |
| 2021/06/09 | 1,686 | 1,695 | 1,660 | 1,681 | 52,600 |
| 2021/06/08 | 1,719 | 1,736 | 1,681 | 1,684 | 54,700 |
| 2021/06/07 | 1,685 | 1,720 | 1,685 | 1,720 | 46,900 |
| 2021/06/04 | 1,656 | 1,688 | 1,644 | 1,671 | 39,400 |
| 2021/06/03 | 1,662 | 1,680 | 1,650 | 1,674 | 31,600 |
| 2021/06/02 | 1,675 | 1,685 | 1,648 | 1,659 | 38,100 |
| 2021/06/01 | 1,691 | 1,703 | 1,671 | 1,684 | 36,600 |
| 2021/05/31 | 1,683 | 1,708 | 1,667 | 1,668 | 28,700 |
| 2021/05/28 | 1,709 | 1,709 | 1,675 | 1,683 | 34,800 |
| 2021/05/27 | 1,721 | 1,728 | 1,693 | 1,699 | 24,000 |
| 2021/05/26 | 1,734 | 1,741 | 1,710 | 1,716 | 21,200 |
| 2021/05/25 | 1,757 | 1,776 | 1,734 | 1,734 | 22,300 |
| 2021/05/24 | 1,776 | 1,776 | 1,730 | 1,746 | 25,400 |
| 2021/05/21 | 1,767 | 1,785 | 1,744 | 1,766 | 49,800 |
| 2021/05/20 | 1,740 | 1,775 | 1,724 | 1,764 | 54,000 |
| 2021/05/19 | 1,690 | 1,736 | 1,680 | 1,724 | 45,300 |
| 2021/05/18 | 1,649 | 1,700 | 1,635 | 1,691 | 48,400 |
| 2021/05/17 | 1,706 | 1,710 | 1,625 | 1,640 | 60,800 |
| 2021/05/14 | 1,665 | 1,707 | 1,665 | 1,694 | 55,800 |
| 2021/05/13 | 1,698 | 1,699 | 1,631 | 1,653 | 108,800 |
| 2021/05/12 | 1,736 | 1,797 | 1,714 | 1,731 | 111,700 |
| 2021/05/11 | 1,770 | 1,780 | 1,717 | 1,717 | 85,900 |
| 2021/05/10 | 1,740 | 1,773 | 1,720 | 1,773 | 68,100 |
| 2021/05/07 | 1,744 | 1,762 | 1,715 | 1,721 | 67,300 |
| 2021/05/06 | 1,765 | 1,770 | 1,724 | 1,724 | 62,900 |
| 2021/04/30 | 1,746 | 1,765 | 1,709 | 1,760 | 87,300 |
| 2021/04/28 | 1,738 | 1,758 | 1,707 | 1,731 | 79,400 |
| 2021/04/27 | 1,712 | 1,744 | 1,695 | 1,738 | 89,600 |
| 2021/04/26 | 1,640 | 1,702 | 1,637 | 1,698 | 51,400 |
| 2021/04/23 | 1,640 | 1,673 | 1,616 | 1,636 | 64,900 |
| 2021/04/22 | 1,669 | 1,689 | 1,652 | 1,668 | 31,100 |
| 2021/04/21 | 1,713 | 1,722 | 1,643 | 1,644 | 99,300 |
| 2021/04/20 | 1,775 | 1,775 | 1,725 | 1,738 | 59,100 |
| 2021/04/19 | 1,724 | 1,792 | 1,724 | 1,779 | 84,700 |
| 2021/04/16 | 1,759 | 1,762 | 1,713 | 1,724 | 50,300 |
| 2021/04/15 | 1,767 | 1,767 | 1,736 | 1,759 | 50,000 |
| 2021/04/14 | 1,756 | 1,794 | 1,743 | 1,760 | 74,400 |
| 2021/04/13 | 1,768 | 1,780 | 1,712 | 1,756 | 104,700 |
| 2021/04/12 | 1,853 | 1,870 | 1,741 | 1,773 | 252,600 |
| 2021/04/09 | 1,740 | 1,840 | 1,740 | 1,831 | 262,900 |
| 2021/04/08 | 1,691 | 1,744 | 1,675 | 1,723 | 148,200 |
| 2021/04/07 | 1,693 | 1,705 | 1,650 | 1,691 | 51,500 |
| 2021/04/06 | 1,714 | 1,716 | 1,672 | 1,693 | 51,600 |
| 2021/04/05 | 1,739 | 1,740 | 1,683 | 1,701 | 77,400 |
| 2021/04/02 | 1,707 | 1,717 | 1,679 | 1,717 | 75,600 |
| 2021/04/01 | 1,673 | 1,694 | 1,650 | 1,690 | 67,200 |
| 2021/03/31 | 1,620 | 1,659 | 1,606 | 1,655 | 70,400 |
| 2021/03/30 | 1,627 | 1,647 | 1,606 | 1,616 | 55,700 |
| 2021/03/29 | 1,662 | 1,667 | 1,610 | 1,632 | 72,100 |
| 2021/03/26 | 1,600 | 1,652 | 1,600 | 1,647 | 60,000 |
| 2021/03/25 | 1,607 | 1,621 | 1,567 | 1,608 | 99,100 |
| 2021/03/24 | 1,640 | 1,640 | 1,602 | 1,605 | 69,000 |
| 2021/03/23 | 1,668 | 1,693 | 1,652 | 1,657 | 51,000 |
| 2021/03/22 | 1,695 | 1,711 | 1,658 | 1,660 | 79,000 |
| 2021/03/19 | 1,650 | 1,691 | 1,620 | 1,684 | 102,900 |
| 2021/03/18 | 1,693 | 1,721 | 1,655 | 1,677 | 100,200 |
| 2021/03/17 | 1,664 | 1,726 | 1,664 | 1,689 | 123,500 |
| 2021/03/16 | 1,606 | 1,675 | 1,591 | 1,656 | 179,100 |
| 2021/03/15 | 1,631 | 1,632 | 1,565 | 1,597 | 270,200 |
| 2021/03/12 | 1,570 | 1,663 | 1,565 | 1,646 | 531,400 |
| 2021/03/11 | 1,725 | 1,737 | 1,690 | 1,730 | 208,500 |
| 2021/03/10 | 1,690 | 1,720 | 1,678 | 1,714 | 83,800 |
| 2021/03/09 | 1,655 | 1,677 | 1,600 | 1,674 | 67,900 |
| 2021/03/08 | 1,677 | 1,718 | 1,656 | 1,661 | 99,300 |
| 2021/03/05 | 1,630 | 1,661 | 1,564 | 1,657 | 129,000 |
| 2021/03/04 | 1,624 | 1,657 | 1,596 | 1,654 | 109,600 |
| 2021/03/03 | 1,737 | 1,745 | 1,667 | 1,668 | 117,400 |
| 2021/03/02 | 1,748 | 1,781 | 1,728 | 1,748 | 69,000 |
| 2021/03/01 | 1,737 | 1,760 | 1,710 | 1,751 | 77,100 |
| 2021/02/26 | 1,703 | 1,735 | 1,692 | 1,714 | 68,900 |
| 2021/02/25 | 1,720 | 1,775 | 1,718 | 1,747 | 72,100 |
| 2021/02/24 | 1,800 | 1,800 | 1,702 | 1,708 | 122,400 |
| 2021/02/22 | 1,767 | 1,808 | 1,754 | 1,795 | 123,200 |
| 2021/02/19 | 1,770 | 1,776 | 1,698 | 1,758 | 165,500 |
| 2021/02/18 | 1,785 | 1,799 | 1,766 | 1,794 | 67,400 |
| 2021/02/17 | 1,802 | 1,830 | 1,779 | 1,785 | 151,100 |
| 2021/02/16 | 1,811 | 1,844 | 1,796 | 1,817 | 98,300 |
| 2021/02/15 | 1,850 | 1,850 | 1,790 | 1,816 | 100,800 |
| 2021/02/12 | 1,875 | 1,884 | 1,826 | 1,839 | 95,400 |
| 2021/02/10 | 1,850 | 1,865 | 1,831 | 1,842 | 82,200 |
| 2021/02/09 | 1,842 | 1,842 | 1,810 | 1,833 | 67,900 |
| 2021/02/08 | 1,815 | 1,848 | 1,797 | 1,842 | 74,600 |
| 2021/02/05 | 1,808 | 1,814 | 1,783 | 1,804 | 118,400 |
| 2021/02/04 | 1,832 | 1,847 | 1,795 | 1,809 | 79,600 |
| 2021/02/03 | 1,862 | 1,866 | 1,820 | 1,837 | 79,100 |
| 2021/02/02 | 1,825 | 1,855 | 1,814 | 1,849 | 59,300 |
| 2021/02/01 | 1,805 | 1,832 | 1,785 | 1,814 | 79,700 |
| 2021/01/29 | 1,890 | 1,921 | 1,843 | 1,843 | 117,500 |
| 2021/01/28 | 1,950 | 1,950 | 1,897 | 1,897 | 168,900 |
| 2021/01/27 | 1,982 | 2,009 | 1,980 | 1,994 | 166,600 |
| 2021/01/26 | 2,005 | 2,032 | 1,978 | 1,978 | 110,600 |
| 2021/01/25 | 2,050 | 2,052 | 1,992 | 2,026 | 117,700 |
| 2021/01/22 | 1,949 | 2,040 | 1,948 | 2,012 | 165,100 |
| 2021/01/21 | 1,868 | 1,948 | 1,855 | 1,948 | 142,500 |
| 2021/01/20 | 1,901 | 1,909 | 1,855 | 1,873 | 104,800 |
| 2021/01/19 | 1,920 | 1,935 | 1,896 | 1,907 | 68,100 |
| 2021/01/18 | 1,900 | 1,949 | 1,875 | 1,925 | 90,700 |
| 2021/01/15 | 1,926 | 1,933 | 1,901 | 1,914 | 83,300 |
| 2021/01/14 | 1,928 | 1,964 | 1,912 | 1,937 | 101,100 |
| 2021/01/13 | 1,934 | 1,946 | 1,918 | 1,918 | 97,400 |
| 2021/01/12 | 1,993 | 1,993 | 1,932 | 1,958 | 109,800 |
| 2021/01/08 | 2,000 | 2,040 | 1,961 | 1,981 | 144,100 |
| 2021/01/07 | 2,039 | 2,039 | 2,000 | 2,000 | 100,400 |
| 2021/01/06 | 2,063 | 2,086 | 2,028 | 2,035 | 144,400 |
| 2021/01/05 | 2,112 | 2,158 | 2,076 | 2,102 | 188,100 |
| 2021/01/04 | 2,047 | 2,108 | 2,012 | 2,108 | 231,800 |