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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,943 | 2,009 | 1,932 | 1,953 | 5,400 |
| 2016/12/29 | 1,942 | 1,946 | 1,922 | 1,927 | 5,000 |
| 2016/12/28 | 1,916 | 1,946 | 1,915 | 1,932 | 5,800 |
| 2016/12/27 | 1,998 | 1,998 | 1,870 | 1,913 | 24,300 |
| 2016/12/26 | 2,004 | 2,004 | 1,947 | 1,972 | 12,200 |
| 2016/12/22 | 2,040 | 2,080 | 2,005 | 2,006 | 10,700 |
| 2016/12/21 | 2,085 | 2,122 | 2,026 | 2,035 | 25,600 |
| 2016/12/20 | 1,950 | 2,057 | 1,949 | 2,057 | 28,000 |
| 2016/12/19 | 1,900 | 1,944 | 1,900 | 1,939 | 11,000 |
| 2016/12/16 | 1,900 | 1,900 | 1,880 | 1,899 | 5,000 |
| 2016/12/15 | 1,916 | 1,919 | 1,861 | 1,877 | 19,600 |
| 2016/12/14 | 1,924 | 1,925 | 1,907 | 1,907 | 5,400 |
| 2016/12/13 | 1,952 | 1,952 | 1,870 | 1,894 | 18,000 |
| 2016/12/12 | 2,001 | 2,009 | 1,950 | 1,992 | 14,500 |
| 2016/12/09 | 1,939 | 1,979 | 1,911 | 1,970 | 7,500 |
| 2016/12/08 | 2,033 | 2,033 | 1,873 | 1,929 | 22,600 |
| 2016/12/07 | 2,070 | 2,079 | 1,991 | 1,993 | 20,700 |
| 2016/12/06 | 2,090 | 2,115 | 2,057 | 2,090 | 11,100 |
| 2016/12/05 | 2,013 | 2,184 | 2,013 | 2,097 | 29,600 |
| 2016/12/02 | 2,030 | 2,049 | 2,001 | 2,011 | 11,800 |
| 2016/12/01 | 2,080 | 2,098 | 2,026 | 2,026 | 25,500 |
| 2016/11/30 | 2,170 | 2,170 | 2,115 | 2,115 | 14,200 |
| 2016/11/29 | 2,216 | 2,239 | 2,112 | 2,190 | 29,800 |
| 2016/11/28 | 2,106 | 2,260 | 2,012 | 2,190 | 69,800 |
| 2016/11/25 | 2,100 | 2,150 | 2,003 | 2,056 | 53,500 |
| 2016/11/24 | 1,870 | 2,170 | 1,838 | 2,090 | 151,600 |
| 2016/11/22 | 1,780 | 1,826 | 1,780 | 1,799 | 8,600 |
| 2016/11/21 | 1,746 | 1,800 | 1,746 | 1,795 | 7,400 |
| 2016/11/18 | 1,729 | 1,742 | 1,729 | 1,737 | 4,800 |
| 2016/11/17 | 1,737 | 1,737 | 1,723 | 1,730 | 5,600 |
| 2016/11/16 | 1,788 | 1,795 | 1,725 | 1,737 | 11,900 |
| 2016/11/15 | 1,785 | 1,785 | 1,740 | 1,757 | 9,900 |
| 2016/11/14 | 1,719 | 1,742 | 1,717 | 1,730 | 8,200 |
| 2016/11/11 | 1,748 | 1,748 | 1,700 | 1,716 | 11,600 |
| 2016/11/10 | 1,710 | 1,726 | 1,667 | 1,679 | 16,300 |
| 2016/11/09 | 1,725 | 1,725 | 1,520 | 1,595 | 23,400 |
| 2016/11/08 | 1,729 | 1,729 | 1,681 | 1,699 | 7,300 |
| 2016/11/07 | 1,715 | 1,740 | 1,708 | 1,713 | 10,300 |
| 2016/11/04 | 1,776 | 1,780 | 1,670 | 1,698 | 28,300 |
| 2016/11/02 | 1,841 | 1,850 | 1,790 | 1,790 | 19,300 |
| 2016/11/01 | 1,876 | 1,900 | 1,866 | 1,883 | 6,400 |
| 2016/10/31 | 1,930 | 1,945 | 1,857 | 1,885 | 25,900 |
| 2016/10/28 | 1,917 | 1,923 | 1,905 | 1,923 | 17,900 |
| 2016/10/27 | 1,886 | 1,890 | 1,841 | 1,890 | 27,500 |
| 2016/10/26 | 1,861 | 1,881 | 1,843 | 1,860 | 26,600 |
| 2016/10/25 | 1,898 | 1,912 | 1,855 | 1,859 | 24,300 |
| 2016/10/24 | 1,870 | 1,890 | 1,832 | 1,887 | 33,800 |
| 2016/10/21 | 1,803 | 1,830 | 1,763 | 1,792 | 26,900 |
| 2016/10/20 | 1,802 | 1,858 | 1,800 | 1,843 | 25,500 |
| 2016/10/19 | 1,800 | 1,827 | 1,785 | 1,806 | 20,700 |
| 2016/10/18 | 1,700 | 1,833 | 1,690 | 1,792 | 34,400 |
| 2016/10/17 | 1,700 | 1,700 | 1,678 | 1,690 | 7,600 |
| 2016/10/14 | 1,673 | 1,673 | 1,635 | 1,662 | 4,100 |
| 2016/10/13 | 1,644 | 1,662 | 1,640 | 1,661 | 7,000 |
| 2016/10/12 | 1,672 | 1,684 | 1,638 | 1,648 | 8,700 |
| 2016/10/11 | 1,720 | 1,720 | 1,672 | 1,676 | 11,100 |
| 2016/10/07 | 1,706 | 1,706 | 1,654 | 1,661 | 12,900 |
| 2016/10/06 | 1,722 | 1,731 | 1,692 | 1,710 | 19,400 |
| 2016/10/05 | 1,672 | 1,699 | 1,647 | 1,699 | 8,200 |
| 2016/10/04 | 1,628 | 1,648 | 1,626 | 1,642 | 4,100 |
| 2016/10/03 | 1,634 | 1,643 | 1,624 | 1,626 | 5,200 |
| 2016/09/30 | 1,678 | 1,678 | 1,623 | 1,623 | 5,000 |
| 2016/09/29 | 1,686 | 1,686 | 1,613 | 1,657 | 8,400 |
| 2016/09/28 | 1,645 | 1,674 | 1,622 | 1,671 | 8,700 |
| 2016/09/27 | 1,590 | 1,639 | 1,551 | 1,628 | 10,400 |
| 2016/09/26 | 1,599 | 1,608 | 1,577 | 1,590 | 7,000 |
| 2016/09/23 | 1,561 | 1,599 | 1,553 | 1,589 | 11,500 |
| 2016/09/21 | 1,536 | 1,570 | 1,536 | 1,550 | 6,700 |
| 2016/09/20 | 1,550 | 1,579 | 1,550 | 1,564 | 4,800 |
| 2016/09/16 | 1,532 | 1,550 | 1,512 | 1,550 | 8,400 |
| 2016/09/15 | 1,547 | 1,558 | 1,541 | 1,542 | 6,200 |
| 2016/09/14 | 1,610 | 1,629 | 1,560 | 1,579 | 13,100 |
| 2016/09/13 | 1,582 | 1,689 | 1,580 | 1,633 | 29,600 |
| 2016/09/12 | 1,760 | 1,765 | 1,712 | 1,735 | 30,100 |
| 2016/09/09 | 1,676 | 1,710 | 1,665 | 1,698 | 19,600 |
| 2016/09/08 | 1,638 | 1,680 | 1,616 | 1,650 | 16,900 |
| 2016/09/07 | 1,550 | 1,609 | 1,550 | 1,608 | 16,800 |
| 2016/09/06 | 1,540 | 1,575 | 1,540 | 1,572 | 6,600 |
| 2016/09/05 | 1,555 | 1,571 | 1,525 | 1,567 | 9,200 |
| 2016/09/02 | 1,588 | 1,588 | 1,544 | 1,544 | 5,000 |
| 2016/09/01 | 1,558 | 1,593 | 1,557 | 1,560 | 6,200 |
| 2016/08/31 | 1,543 | 1,557 | 1,536 | 1,554 | 3,300 |
| 2016/08/30 | 1,530 | 1,551 | 1,516 | 1,543 | 3,200 |
| 2016/08/29 | 1,525 | 1,529 | 1,510 | 1,529 | 1,700 |
| 2016/08/26 | 1,530 | 1,530 | 1,479 | 1,525 | 1,500 |
| 2016/08/25 | 1,529 | 1,549 | 1,523 | 1,530 | 4,400 |
| 2016/08/24 | 1,565 | 1,569 | 1,522 | 1,529 | 4,800 |
| 2016/08/23 | 1,540 | 1,569 | 1,540 | 1,565 | 3,700 |
| 2016/08/22 | 1,569 | 1,569 | 1,556 | 1,566 | 2,100 |
| 2016/08/19 | 1,575 | 1,575 | 1,553 | 1,567 | 1,000 |
| 2016/08/18 | 1,575 | 1,597 | 1,566 | 1,578 | 3,900 |
| 2016/08/17 | 1,594 | 1,594 | 1,525 | 1,575 | 3,100 |
| 2016/08/16 | 1,598 | 1,598 | 1,567 | 1,585 | 5,200 |
| 2016/08/15 | 1,590 | 1,598 | 1,562 | 1,598 | 4,700 |
| 2016/08/12 | 1,600 | 1,602 | 1,555 | 1,583 | 9,900 |
| 2016/08/10 | 1,560 | 1,560 | 1,507 | 1,551 | 2,800 |
| 2016/08/09 | 1,469 | 1,526 | 1,455 | 1,526 | 6,900 |
| 2016/08/08 | 1,470 | 1,470 | 1,443 | 1,454 | 7,900 |
| 2016/08/05 | 1,490 | 1,495 | 1,472 | 1,485 | 2,800 |
| 2016/08/04 | 1,490 | 1,496 | 1,455 | 1,474 | 3,700 |
| 2016/08/03 | 1,500 | 1,501 | 1,463 | 1,485 | 2,400 |
| 2016/08/02 | 1,486 | 1,503 | 1,481 | 1,497 | 4,200 |
| 2016/08/01 | 1,497 | 1,515 | 1,450 | 1,456 | 6,900 |
| 2016/07/29 | 1,478 | 1,499 | 1,445 | 1,497 | 10,200 |
| 2016/07/28 | 1,542 | 1,542 | 1,490 | 1,490 | 3,400 |
| 2016/07/27 | 1,486 | 1,527 | 1,486 | 1,504 | 5,500 |
| 2016/07/26 | 1,500 | 1,504 | 1,483 | 1,486 | 2,600 |
| 2016/07/25 | 1,521 | 1,560 | 1,495 | 1,502 | 7,200 |
| 2016/07/22 | 1,500 | 1,565 | 1,500 | 1,515 | 7,400 |
| 2016/07/21 | 1,486 | 1,530 | 1,486 | 1,530 | 7,100 |
| 2016/07/20 | 1,508 | 1,517 | 1,472 | 1,486 | 14,200 |
| 2016/07/19 | 1,571 | 1,571 | 1,511 | 1,514 | 7,500 |
| 2016/07/15 | 1,563 | 1,580 | 1,521 | 1,531 | 6,700 |
| 2016/07/14 | 1,580 | 1,603 | 1,570 | 1,594 | 7,400 |
| 2016/07/13 | 1,620 | 1,624 | 1,584 | 1,585 | 5,500 |
| 2016/07/12 | 1,635 | 1,635 | 1,592 | 1,607 | 7,100 |
| 2016/07/11 | 1,680 | 1,680 | 1,537 | 1,615 | 6,200 |
| 2016/07/08 | 1,553 | 1,553 | 1,515 | 1,520 | 6,200 |
| 2016/07/07 | 1,547 | 1,575 | 1,527 | 1,550 | 4,300 |
| 2016/07/06 | 1,560 | 1,597 | 1,540 | 1,576 | 7,000 |
| 2016/07/05 | 1,593 | 1,683 | 1,580 | 1,600 | 8,500 |
| 2016/07/04 | 1,591 | 1,660 | 1,591 | 1,620 | 4,700 |
| 2016/07/01 | 1,647 | 1,647 | 1,596 | 1,608 | 7,600 |
| 2016/06/30 | 1,689 | 1,689 | 1,603 | 1,608 | 11,100 |
| 2016/06/29 | 1,526 | 1,697 | 1,526 | 1,631 | 42,400 |
| 2016/06/28 | 1,458 | 1,506 | 1,423 | 1,506 | 7,500 |
| 2016/06/27 | 1,401 | 1,480 | 1,401 | 1,461 | 7,700 |
| 2016/06/24 | 1,600 | 1,604 | 1,372 | 1,419 | 30,300 |
| 2016/06/23 | 1,512 | 1,585 | 1,512 | 1,564 | 13,800 |
| 2016/06/22 | 1,600 | 1,600 | 1,495 | 1,512 | 22,800 |
| 2016/06/21 | 1,610 | 1,610 | 1,586 | 1,600 | 12,900 |
| 2016/06/20 | 1,600 | 1,625 | 1,571 | 1,593 | 21,300 |
| 2016/06/17 | 1,634 | 1,693 | 1,565 | 1,569 | 21,500 |
| 2016/06/16 | 1,680 | 1,718 | 1,621 | 1,621 | 26,700 |
| 2016/06/15 | 1,666 | 1,749 | 1,666 | 1,708 | 13,200 |
| 2016/06/14 | 1,870 | 1,870 | 1,678 | 1,706 | 35,600 |
| 2016/06/13 | 1,951 | 1,951 | 1,860 | 1,870 | 43,300 |
| 2016/06/10 | 1,874 | 1,885 | 1,845 | 1,866 | 16,400 |
| 2016/06/09 | 1,905 | 1,937 | 1,860 | 1,865 | 22,000 |
| 2016/06/08 | 1,940 | 1,945 | 1,902 | 1,902 | 15,100 |
| 2016/06/07 | 1,880 | 1,938 | 1,880 | 1,910 | 17,200 |
| 2016/06/06 | 1,900 | 1,900 | 1,848 | 1,871 | 9,900 |
| 2016/06/03 | 1,890 | 1,950 | 1,879 | 1,930 | 13,700 |
| 2016/06/02 | 1,905 | 1,933 | 1,872 | 1,898 | 18,200 |
| 2016/06/01 | 1,854 | 1,968 | 1,854 | 1,901 | 19,900 |
| 2016/05/31 | 1,837 | 1,900 | 1,837 | 1,890 | 11,800 |
| 2016/05/30 | 1,821 | 1,875 | 1,821 | 1,854 | 10,500 |
| 2016/05/27 | 1,786 | 1,855 | 1,786 | 1,821 | 10,200 |
| 2016/05/26 | 1,870 | 1,889 | 1,752 | 1,805 | 24,000 |
| 2016/05/25 | 1,842 | 1,900 | 1,829 | 1,866 | 29,500 |
| 2016/05/24 | 1,928 | 1,940 | 1,780 | 1,832 | 21,700 |
| 2016/05/23 | 1,889 | 1,900 | 1,850 | 1,892 | 14,500 |
| 2016/05/20 | 1,797 | 1,880 | 1,785 | 1,875 | 20,100 |
| 2016/05/19 | 1,845 | 1,874 | 1,810 | 1,810 | 23,400 |
| 2016/05/18 | 1,868 | 1,896 | 1,669 | 1,809 | 89,000 |
| 2016/05/17 | 1,933 | 1,959 | 1,832 | 1,868 | 27,700 |
| 2016/05/16 | 2,017 | 2,036 | 1,957 | 1,995 | 16,700 |
| 2016/05/13 | 1,993 | 2,050 | 1,932 | 2,040 | 26,400 |
| 2016/05/12 | 2,110 | 2,115 | 1,965 | 2,036 | 30,100 |
| 2016/05/11 | 2,028 | 2,150 | 2,019 | 2,066 | 86,400 |
| 2016/05/10 | 2,009 | 2,009 | 1,955 | 1,988 | 9,900 |
| 2016/05/09 | 2,000 | 2,029 | 1,930 | 2,000 | 24,100 |
| 2016/05/06 | 1,811 | 2,005 | 1,810 | 1,952 | 21,700 |
| 2016/05/02 | 1,800 | 1,810 | 1,776 | 1,809 | 10,900 |
| 2016/04/28 | 1,861 | 1,897 | 1,822 | 1,861 | 13,000 |
| 2016/04/27 | 1,908 | 1,911 | 1,812 | 1,861 | 14,400 |
| 2016/04/26 | 2,025 | 2,060 | 1,877 | 1,907 | 70,200 |
| 2016/04/25 | 1,876 | 1,987 | 1,876 | 1,987 | 31,800 |
| 2016/04/22 | 1,855 | 1,900 | 1,815 | 1,859 | 27,900 |
| 2016/04/21 | 1,798 | 1,839 | 1,778 | 1,804 | 27,900 |
| 2016/04/20 | 1,795 | 1,800 | 1,766 | 1,776 | 5,700 |
| 2016/04/19 | 1,798 | 1,810 | 1,752 | 1,790 | 11,100 |
| 2016/04/18 | 1,813 | 1,830 | 1,760 | 1,785 | 8,500 |
| 2016/04/15 | 1,770 | 1,792 | 1,742 | 1,792 | 11,000 |
| 2016/04/14 | 1,738 | 1,770 | 1,710 | 1,738 | 19,300 |
| 2016/04/13 | 1,690 | 1,732 | 1,690 | 1,732 | 7,300 |
| 2016/04/12 | 1,689 | 1,740 | 1,678 | 1,679 | 8,800 |
| 2016/04/11 | 1,750 | 1,750 | 1,661 | 1,689 | 10,600 |
| 2016/04/08 | 1,610 | 1,655 | 1,561 | 1,630 | 10,500 |
| 2016/04/07 | 1,633 | 1,647 | 1,576 | 1,605 | 7,000 |
| 2016/04/06 | 1,610 | 1,630 | 1,572 | 1,627 | 11,000 |
| 2016/04/05 | 1,769 | 1,769 | 1,612 | 1,621 | 17,300 |
| 2016/04/04 | 1,767 | 1,800 | 1,730 | 1,736 | 12,200 |
| 2016/04/01 | 1,906 | 1,906 | 1,743 | 1,767 | 16,900 |
| 2016/03/31 | 1,868 | 1,908 | 1,822 | 1,869 | 12,100 |
| 2016/03/30 | 1,866 | 1,948 | 1,832 | 1,844 | 24,000 |
| 2016/03/29 | 1,750 | 1,847 | 1,750 | 1,826 | 18,100 |
| 2016/03/28 | 1,882 | 1,882 | 1,795 | 1,822 | 12,100 |
| 2016/03/25 | 1,898 | 1,900 | 1,832 | 1,860 | 11,800 |
| 2016/03/24 | 1,880 | 1,890 | 1,821 | 1,862 | 7,900 |
| 2016/03/23 | 1,854 | 1,876 | 1,775 | 1,876 | 33,200 |
| 2016/03/22 | 1,853 | 1,898 | 1,853 | 1,890 | 23,700 |
| 2016/03/18 | 1,981 | 1,981 | 1,840 | 1,919 | 48,600 |
| 2016/03/17 | 2,130 | 2,130 | 1,984 | 1,993 | 44,500 |
| 2016/03/16 | 2,033 | 2,088 | 1,953 | 2,048 | 118,200 |
| 2016/03/15 | 2,220 | 2,355 | 2,180 | 2,311 | 51,100 |
| 2016/03/14 | 2,279 | 2,323 | 2,200 | 2,251 | 45,800 |
| 2016/03/11 | 2,250 | 2,335 | 2,190 | 2,270 | 42,500 |
| 2016/03/10 | 2,369 | 2,370 | 2,155 | 2,245 | 96,800 |
| 2016/03/09 | 2,221 | 2,328 | 2,201 | 2,319 | 60,200 |
| 2016/03/08 | 2,198 | 2,372 | 2,139 | 2,296 | 136,200 |
| 2016/03/07 | 2,100 | 2,154 | 2,050 | 2,148 | 45,900 |
| 2016/03/04 | 2,060 | 2,195 | 1,970 | 2,050 | 94,300 |
| 2016/03/03 | 1,871 | 2,188 | 1,866 | 2,109 | 103,300 |
| 2016/03/02 | 1,900 | 1,959 | 1,858 | 1,859 | 23,800 |
| 2016/03/01 | 1,886 | 1,938 | 1,837 | 1,850 | 27,000 |
| 2016/02/29 | 2,037 | 2,058 | 1,870 | 1,886 | 42,900 |
| 2016/02/26 | 2,170 | 2,170 | 1,960 | 2,000 | 41,100 |
| 2016/02/25 | 1,955 | 2,105 | 1,955 | 2,070 | 50,100 |
| 2016/02/24 | 1,970 | 2,048 | 1,929 | 1,931 | 44,900 |
| 2016/02/23 | 2,299 | 2,329 | 1,903 | 2,059 | 210,800 |
| 2016/02/22 | 1,699 | 2,068 | 1,692 | 2,068 | 196,100 |
| 2016/02/19 | 1,650 | 1,796 | 1,620 | 1,668 | 100,300 |
| 2016/02/18 | 1,505 | 1,746 | 1,505 | 1,746 | 78,400 |
| 2016/02/17 | 1,474 | 1,501 | 1,446 | 1,446 | 15,900 |
| 2016/02/16 | 1,448 | 1,560 | 1,388 | 1,441 | 19,500 |
| 2016/02/15 | 1,499 | 1,540 | 1,426 | 1,440 | 21,600 |
| 2016/02/12 | 1,405 | 1,425 | 1,351 | 1,351 | 37,400 |
| 2016/02/10 | 1,605 | 1,698 | 1,520 | 1,530 | 35,500 |
| 2016/02/09 | 1,600 | 1,624 | 1,560 | 1,580 | 24,100 |
| 2016/02/08 | 1,713 | 1,750 | 1,578 | 1,717 | 25,700 |
| 2016/02/05 | 1,833 | 1,850 | 1,670 | 1,715 | 58,500 |
| 2016/02/04 | 2,015 | 2,130 | 1,920 | 1,929 | 16,300 |
| 2016/02/03 | 2,200 | 2,200 | 2,100 | 2,101 | 15,500 |
| 2016/02/02 | 2,270 | 2,325 | 2,211 | 2,250 | 14,200 |
| 2016/02/01 | 2,251 | 2,266 | 2,112 | 2,220 | 22,300 |
| 2016/01/29 | 2,391 | 2,430 | 2,031 | 2,184 | 64,500 |
| 2016/01/28 | 2,190 | 2,450 | 2,165 | 2,350 | 48,400 |
| 2016/01/27 | 2,220 | 2,260 | 2,160 | 2,163 | 29,800 |
| 2016/01/27 | 1 -> 3.00 分割 | ||||
| 2016/01/26 | 6,450 | 6,950 | 6,400 | 6,600 | 17,100 |
| 2016/01/25 | 6,200 | 7,000 | 6,060 | 6,800 | 18,000 |
| 2016/01/22 | 6,070 | 6,130 | 5,750 | 6,100 | 13,000 |
| 2016/01/21 | 5,740 | 6,300 | 5,500 | 5,570 | 21,000 |
| 2016/01/20 | 6,320 | 6,560 | 5,780 | 5,840 | 16,700 |
| 2016/01/19 | 6,250 | 6,530 | 6,060 | 6,220 | 16,700 |
| 2016/01/18 | 6,250 | 6,490 | 6,100 | 6,350 | 15,300 |
| 2016/01/15 | 7,300 | 7,360 | 6,400 | 6,550 | 27,900 |
| 2016/01/14 | 6,880 | 7,200 | 6,780 | 7,150 | 52,400 |
| 2016/01/13 | 6,950 | 7,050 | 6,680 | 6,680 | 19,600 |
| 2016/01/12 | 7,350 | 7,350 | 6,480 | 6,650 | 34,800 |
| 2016/01/08 | 7,550 | 7,750 | 7,370 | 7,500 | 26,300 |
| 2016/01/07 | 8,130 | 8,210 | 7,710 | 7,730 | 24,600 |
| 2016/01/06 | 8,250 | 8,550 | 8,100 | 8,160 | 25,300 |
| 2016/01/05 | 8,150 | 8,750 | 7,980 | 8,400 | 47,600 |
| 2016/01/04 | 8,640 | 8,640 | 8,120 | 8,150 | 30,500 |