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 |
|---|---|---|---|---|---|
| 2022/12/30 | 994 | 1,006 | 991 | 995 | 42,800 |
| 2022/12/29 | 961 | 986 | 957 | 986 | 54,800 |
| 2022/12/28 | 945 | 961 | 931 | 961 | 80,600 |
| 2022/12/27 | 947 | 958 | 945 | 947 | 31,000 |
| 2022/12/26 | 950 | 953 | 941 | 943 | 31,900 |
| 2022/12/23 | 958 | 958 | 943 | 950 | 47,300 |
| 2022/12/22 | 970 | 970 | 962 | 963 | 31,400 |
| 2022/12/21 | 982 | 991 | 968 | 968 | 51,800 |
| 2022/12/20 | 1,016 | 1,016 | 972 | 982 | 84,900 |
| 2022/12/19 | 1,011 | 1,033 | 1,011 | 1,016 | 27,100 |
| 2022/12/16 | 1,027 | 1,038 | 1,019 | 1,021 | 28,500 |
| 2022/12/15 | 1,069 | 1,073 | 1,036 | 1,039 | 86,000 |
| 2022/12/14 | 1,016 | 1,091 | 1,014 | 1,080 | 271,900 |
| 2022/12/13 | 1,002 | 1,010 | 987 | 987 | 71,600 |
| 2022/12/12 | 991 | 1,011 | 991 | 1,001 | 68,000 |
| 2022/12/09 | 989 | 992 | 980 | 986 | 20,800 |
| 2022/12/08 | 991 | 991 | 969 | 980 | 26,100 |
| 2022/12/07 | 986 | 997 | 985 | 991 | 17,300 |
| 2022/12/06 | 987 | 998 | 981 | 994 | 20,000 |
| 2022/12/05 | 995 | 998 | 987 | 991 | 16,300 |
| 2022/12/02 | 990 | 992 | 972 | 990 | 45,000 |
| 2022/12/01 | 1,014 | 1,015 | 997 | 997 | 29,100 |
| 2022/11/30 | 1,014 | 1,014 | 1,001 | 1,001 | 36,300 |
| 2022/11/29 | 1,016 | 1,025 | 1,007 | 1,018 | 27,000 |
| 2022/11/28 | 1,017 | 1,029 | 1,016 | 1,018 | 34,000 |
| 2022/11/25 | 1,030 | 1,031 | 1,016 | 1,016 | 35,300 |
| 2022/11/24 | 1,020 | 1,030 | 1,020 | 1,030 | 35,700 |
| 2022/11/22 | 1,009 | 1,017 | 1,004 | 1,017 | 18,700 |
| 2022/11/21 | 1,016 | 1,016 | 1,001 | 1,006 | 17,100 |
| 2022/11/18 | 1,030 | 1,030 | 1,015 | 1,015 | 16,200 |
| 2022/11/17 | 1,034 | 1,040 | 1,021 | 1,025 | 14,600 |
| 2022/11/16 | 1,036 | 1,044 | 1,021 | 1,031 | 21,200 |
| 2022/11/15 | 1,032 | 1,038 | 1,023 | 1,030 | 14,600 |
| 2022/11/14 | 1,035 | 1,055 | 1,029 | 1,034 | 26,500 |
| 2022/11/11 | 1,032 | 1,044 | 1,024 | 1,033 | 26,000 |
| 2022/11/10 | 1,016 | 1,021 | 1,001 | 1,011 | 41,500 |
| 2022/11/09 | 1,040 | 1,063 | 1,026 | 1,026 | 37,900 |
| 2022/11/08 | 1,016 | 1,040 | 1,014 | 1,035 | 23,900 |
| 2022/11/07 | 1,001 | 1,016 | 1,001 | 1,016 | 9,400 |
| 2022/11/04 | 1,005 | 1,009 | 999 | 1,004 | 18,000 |
| 2022/11/02 | 1,023 | 1,023 | 1,006 | 1,015 | 17,000 |
| 2022/11/01 | 1,019 | 1,023 | 1,012 | 1,020 | 9,200 |
| 2022/10/31 | 1,015 | 1,018 | 1,004 | 1,015 | 12,500 |
| 2022/10/28 | 986 | 1,015 | 986 | 1,015 | 71,300 |
| 2022/10/27 | 997 | 1,005 | 994 | 1,000 | 15,400 |
| 2022/10/26 | 999 | 1,010 | 995 | 1,001 | 24,000 |
| 2022/10/25 | 990 | 1,000 | 985 | 999 | 17,200 |
| 2022/10/24 | 995 | 999 | 986 | 990 | 10,300 |
| 2022/10/21 | 998 | 1,000 | 986 | 986 | 8,600 |
| 2022/10/20 | 994 | 1,004 | 991 | 998 | 17,400 |
| 2022/10/19 | 988 | 997 | 983 | 997 | 13,800 |
| 2022/10/18 | 979 | 990 | 975 | 981 | 18,800 |
| 2022/10/17 | 964 | 970 | 964 | 969 | 9,900 |
| 2022/10/14 | 961 | 982 | 961 | 979 | 18,700 |
| 2022/10/13 | 972 | 972 | 956 | 961 | 24,600 |
| 2022/10/12 | 999 | 1,002 | 977 | 978 | 30,300 |
| 2022/10/11 | 996 | 1,020 | 995 | 1,007 | 68,100 |
| 2022/10/07 | 985 | 1,000 | 978 | 995 | 25,500 |
| 2022/10/06 | 980 | 995 | 980 | 986 | 31,700 |
| 2022/10/05 | 980 | 990 | 977 | 989 | 18,300 |
| 2022/10/04 | 964 | 977 | 964 | 975 | 34,300 |
| 2022/10/03 | 960 | 960 | 923 | 959 | 37,400 |
| 2022/09/30 | 967 | 971 | 954 | 956 | 17,100 |
| 2022/09/29 | 956 | 978 | 954 | 971 | 29,900 |
| 2022/09/28 | 961 | 965 | 937 | 953 | 51,000 |
| 2022/09/27 | 956 | 968 | 950 | 960 | 33,700 |
| 2022/09/26 | 978 | 978 | 952 | 955 | 41,700 |
| 2022/09/22 | 976 | 983 | 968 | 978 | 27,100 |
| 2022/09/21 | 993 | 995 | 974 | 982 | 35,500 |
| 2022/09/20 | 973 | 1,003 | 969 | 997 | 91,300 |
| 2022/09/16 | 1,006 | 1,006 | 963 | 964 | 196,100 |
| 2022/09/15 | 1,014 | 1,017 | 996 | 1,010 | 167,700 |
| 2022/09/14 | 1,070 | 1,093 | 1,063 | 1,090 | 43,900 |
| 2022/09/13 | 1,112 | 1,112 | 1,090 | 1,102 | 25,000 |
| 2022/09/12 | 1,114 | 1,117 | 1,101 | 1,103 | 16,400 |
| 2022/09/09 | 1,086 | 1,107 | 1,086 | 1,098 | 22,300 |
| 2022/09/08 | 1,070 | 1,091 | 1,070 | 1,086 | 20,200 |
| 2022/09/07 | 1,081 | 1,084 | 1,062 | 1,072 | 15,900 |
| 2022/09/06 | 1,081 | 1,097 | 1,074 | 1,081 | 23,100 |
| 2022/09/05 | 1,094 | 1,094 | 1,074 | 1,085 | 21,200 |
| 2022/09/02 | 1,120 | 1,121 | 1,096 | 1,096 | 27,100 |
| 2022/09/01 | 1,131 | 1,142 | 1,117 | 1,133 | 22,000 |
| 2022/08/31 | 1,135 | 1,141 | 1,127 | 1,134 | 12,700 |
| 2022/08/30 | 1,121 | 1,132 | 1,118 | 1,132 | 18,400 |
| 2022/08/29 | 1,121 | 1,133 | 1,120 | 1,123 | 20,700 |
| 2022/08/26 | 1,151 | 1,167 | 1,145 | 1,151 | 16,200 |
| 2022/08/25 | 1,133 | 1,155 | 1,133 | 1,155 | 12,500 |
| 2022/08/24 | 1,125 | 1,134 | 1,121 | 1,131 | 10,200 |
| 2022/08/23 | 1,141 | 1,141 | 1,124 | 1,125 | 13,300 |
| 2022/08/22 | 1,139 | 1,146 | 1,126 | 1,142 | 14,600 |
| 2022/08/19 | 1,157 | 1,171 | 1,148 | 1,149 | 14,100 |
| 2022/08/18 | 1,155 | 1,155 | 1,136 | 1,153 | 16,900 |
| 2022/08/17 | 1,159 | 1,167 | 1,152 | 1,167 | 24,100 |
| 2022/08/16 | 1,133 | 1,162 | 1,128 | 1,160 | 31,600 |
| 2022/08/15 | 1,144 | 1,144 | 1,122 | 1,132 | 15,900 |
| 2022/08/12 | 1,132 | 1,142 | 1,115 | 1,140 | 34,100 |
| 2022/08/10 | 1,111 | 1,133 | 1,100 | 1,122 | 36,500 |
| 2022/08/09 | 1,108 | 1,117 | 1,101 | 1,115 | 21,300 |
| 2022/08/08 | 1,109 | 1,113 | 1,094 | 1,110 | 19,900 |
| 2022/08/05 | 1,117 | 1,124 | 1,110 | 1,112 | 12,300 |
| 2022/08/04 | 1,101 | 1,127 | 1,087 | 1,122 | 32,700 |
| 2022/08/03 | 1,095 | 1,102 | 1,076 | 1,092 | 23,500 |
| 2022/08/02 | 1,127 | 1,129 | 1,083 | 1,090 | 42,300 |
| 2022/08/01 | 1,158 | 1,158 | 1,121 | 1,127 | 42,200 |
| 2022/07/29 | 1,138 | 1,169 | 1,135 | 1,151 | 59,500 |
| 2022/07/28 | 1,135 | 1,142 | 1,122 | 1,138 | 166,500 |
| 2022/07/27 | 1,138 | 1,153 | 1,121 | 1,130 | 292,400 |
| 2022/07/26 | 1,143 | 1,149 | 1,137 | 1,140 | 98,300 |
| 2022/07/25 | 1,155 | 1,162 | 1,142 | 1,150 | 53,200 |
| 2022/07/22 | 1,175 | 1,179 | 1,163 | 1,164 | 35,000 |
| 2022/07/21 | 1,146 | 1,172 | 1,146 | 1,170 | 41,600 |
| 2022/07/20 | 1,149 | 1,155 | 1,144 | 1,147 | 24,600 |
| 2022/07/19 | 1,149 | 1,152 | 1,140 | 1,143 | 27,000 |
| 2022/07/15 | 1,145 | 1,154 | 1,132 | 1,143 | 33,700 |
| 2022/07/14 | 1,131 | 1,147 | 1,126 | 1,146 | 23,300 |
| 2022/07/13 | 1,113 | 1,144 | 1,112 | 1,139 | 37,500 |
| 2022/07/12 | 1,128 | 1,133 | 1,113 | 1,118 | 31,000 |
| 2022/07/11 | 1,136 | 1,148 | 1,130 | 1,136 | 39,900 |
| 2022/07/08 | 1,135 | 1,145 | 1,115 | 1,120 | 38,000 |
| 2022/07/07 | 1,144 | 1,149 | 1,125 | 1,141 | 39,200 |
| 2022/07/06 | 1,138 | 1,149 | 1,131 | 1,135 | 90,000 |
| 2022/07/05 | 1,113 | 1,134 | 1,113 | 1,125 | 28,000 |
| 2022/07/04 | 1,108 | 1,117 | 1,102 | 1,113 | 35,300 |
| 2022/07/01 | 1,115 | 1,120 | 1,078 | 1,093 | 43,000 |
| 2022/06/30 | 1,138 | 1,142 | 1,121 | 1,122 | 36,700 |
| 2022/06/29 | 1,102 | 1,139 | 1,086 | 1,139 | 60,200 |
| 2022/06/28 | 1,101 | 1,117 | 1,101 | 1,109 | 23,300 |
| 2022/06/27 | 1,119 | 1,127 | 1,097 | 1,114 | 21,800 |
| 2022/06/24 | 1,089 | 1,116 | 1,087 | 1,103 | 37,000 |
| 2022/06/23 | 1,051 | 1,093 | 1,051 | 1,084 | 31,300 |
| 2022/06/22 | 1,055 | 1,055 | 1,033 | 1,050 | 42,200 |
| 2022/06/21 | 1,014 | 1,060 | 1,014 | 1,052 | 34,100 |
| 2022/06/20 | 1,036 | 1,045 | 1,003 | 1,011 | 32,000 |
| 2022/06/17 | 1,038 | 1,052 | 1,008 | 1,017 | 58,100 |
| 2022/06/16 | 1,093 | 1,095 | 1,050 | 1,050 | 37,400 |
| 2022/06/15 | 1,104 | 1,110 | 1,070 | 1,071 | 41,900 |
| 2022/06/14 | 1,120 | 1,132 | 1,083 | 1,105 | 70,000 |
| 2022/06/13 | 1,190 | 1,225 | 1,138 | 1,140 | 139,500 |
| 2022/06/10 | 1,261 | 1,261 | 1,232 | 1,250 | 59,600 |
| 2022/06/09 | 1,242 | 1,274 | 1,240 | 1,262 | 56,000 |
| 2022/06/08 | 1,242 | 1,264 | 1,241 | 1,247 | 32,700 |
| 2022/06/07 | 1,242 | 1,253 | 1,231 | 1,234 | 34,900 |
| 2022/06/06 | 1,239 | 1,263 | 1,232 | 1,242 | 36,700 |
| 2022/06/03 | 1,258 | 1,279 | 1,245 | 1,254 | 38,000 |
| 2022/06/02 | 1,260 | 1,264 | 1,225 | 1,242 | 27,000 |
| 2022/06/01 | 1,241 | 1,279 | 1,239 | 1,273 | 40,200 |
| 2022/05/31 | 1,268 | 1,268 | 1,218 | 1,241 | 49,800 |
| 2022/05/30 | 1,234 | 1,291 | 1,232 | 1,283 | 83,900 |
| 2022/05/27 | 1,234 | 1,244 | 1,199 | 1,216 | 45,700 |
| 2022/05/26 | 1,203 | 1,238 | 1,203 | 1,223 | 34,300 |
| 2022/05/25 | 1,240 | 1,240 | 1,183 | 1,195 | 46,000 |
| 2022/05/24 | 1,270 | 1,270 | 1,238 | 1,256 | 49,000 |
| 2022/05/23 | 1,217 | 1,270 | 1,210 | 1,270 | 62,000 |
| 2022/05/20 | 1,191 | 1,216 | 1,175 | 1,210 | 28,900 |
| 2022/05/19 | 1,174 | 1,214 | 1,160 | 1,194 | 82,100 |
| 2022/05/18 | 1,159 | 1,209 | 1,155 | 1,203 | 57,800 |
| 2022/05/17 | 1,164 | 1,164 | 1,138 | 1,159 | 30,000 |
| 2022/05/16 | 1,169 | 1,178 | 1,147 | 1,171 | 32,900 |
| 2022/05/13 | 1,120 | 1,163 | 1,120 | 1,158 | 45,300 |
| 2022/05/12 | 1,159 | 1,159 | 1,110 | 1,120 | 48,300 |
| 2022/05/11 | 1,159 | 1,189 | 1,151 | 1,158 | 27,500 |
| 2022/05/10 | 1,133 | 1,165 | 1,126 | 1,158 | 38,300 |
| 2022/05/09 | 1,173 | 1,173 | 1,134 | 1,144 | 27,400 |
| 2022/05/06 | 1,160 | 1,177 | 1,134 | 1,173 | 35,800 |
| 2022/05/02 | 1,148 | 1,158 | 1,138 | 1,152 | 26,600 |
| 2022/04/28 | 1,149 | 1,150 | 1,129 | 1,148 | 43,800 |
| 2022/04/27 | 1,127 | 1,143 | 1,102 | 1,143 | 54,100 |
| 2022/04/26 | 1,123 | 1,140 | 1,115 | 1,140 | 35,900 |
| 2022/04/25 | 1,106 | 1,126 | 1,106 | 1,126 | 22,000 |
| 2022/04/22 | 1,119 | 1,120 | 1,105 | 1,112 | 35,900 |
| 2022/04/21 | 1,135 | 1,145 | 1,122 | 1,138 | 28,300 |
| 2022/04/20 | 1,156 | 1,160 | 1,133 | 1,135 | 35,400 |
| 2022/04/19 | 1,143 | 1,169 | 1,143 | 1,149 | 49,100 |
| 2022/04/18 | 1,205 | 1,205 | 1,125 | 1,132 | 103,600 |
| 2022/04/15 | 1,198 | 1,208 | 1,139 | 1,208 | 134,600 |
| 2022/04/14 | 1,240 | 1,246 | 1,206 | 1,217 | 38,800 |
| 2022/04/13 | 1,228 | 1,248 | 1,220 | 1,237 | 42,800 |
| 2022/04/12 | 1,210 | 1,250 | 1,208 | 1,237 | 80,800 |
| 2022/04/11 | 1,256 | 1,262 | 1,223 | 1,229 | 76,800 |
| 2022/04/08 | 1,230 | 1,293 | 1,221 | 1,267 | 94,000 |
| 2022/04/07 | 1,270 | 1,271 | 1,214 | 1,219 | 85,100 |
| 2022/04/06 | 1,319 | 1,339 | 1,282 | 1,306 | 73,200 |
| 2022/04/05 | 1,260 | 1,333 | 1,260 | 1,327 | 134,900 |
| 2022/04/04 | 1,245 | 1,271 | 1,237 | 1,249 | 55,100 |
| 2022/04/01 | 1,215 | 1,244 | 1,192 | 1,237 | 43,500 |
| 2022/03/31 | 1,224 | 1,255 | 1,215 | 1,218 | 60,800 |
| 2022/03/30 | 1,185 | 1,233 | 1,183 | 1,231 | 95,200 |
| 2022/03/29 | 1,150 | 1,194 | 1,144 | 1,185 | 101,900 |
| 2022/03/28 | 1,167 | 1,167 | 1,127 | 1,128 | 53,900 |
| 2022/03/25 | 1,136 | 1,158 | 1,112 | 1,157 | 75,600 |
| 2022/03/24 | 1,095 | 1,144 | 1,095 | 1,123 | 88,800 |
| 2022/03/23 | 1,079 | 1,129 | 1,074 | 1,105 | 173,400 |
| 2022/03/22 | 1,092 | 1,100 | 1,057 | 1,074 | 134,900 |
| 2022/03/18 | 1,040 | 1,135 | 1,020 | 1,080 | 352,400 |
| 2022/03/17 | 1,195 | 1,200 | 1,174 | 1,192 | 162,100 |
| 2022/03/16 | 1,137 | 1,150 | 1,110 | 1,150 | 62,000 |
| 2022/03/15 | 1,105 | 1,117 | 1,080 | 1,117 | 35,800 |
| 2022/03/14 | 1,077 | 1,103 | 1,063 | 1,094 | 34,300 |
| 2022/03/11 | 1,065 | 1,091 | 1,050 | 1,077 | 49,400 |
| 2022/03/10 | 1,110 | 1,127 | 1,091 | 1,100 | 46,000 |
| 2022/03/09 | 1,138 | 1,152 | 1,097 | 1,102 | 59,200 |
| 2022/03/08 | 1,120 | 1,157 | 1,120 | 1,138 | 95,700 |
| 2022/03/07 | 1,134 | 1,156 | 1,101 | 1,147 | 104,300 |
| 2022/03/04 | 1,141 | 1,159 | 1,119 | 1,153 | 97,400 |
| 2022/03/03 | 1,191 | 1,205 | 1,161 | 1,171 | 55,300 |
| 2022/03/02 | 1,160 | 1,195 | 1,160 | 1,190 | 78,300 |
| 2022/03/01 | 1,147 | 1,205 | 1,141 | 1,193 | 88,000 |
| 2022/02/28 | 1,136 | 1,140 | 1,114 | 1,134 | 38,500 |
| 2022/02/25 | 1,098 | 1,140 | 1,095 | 1,140 | 69,900 |
| 2022/02/24 | 1,065 | 1,082 | 1,058 | 1,079 | 76,500 |
| 2022/02/22 | 1,043 | 1,079 | 1,042 | 1,069 | 55,800 |
| 2022/02/21 | 1,040 | 1,067 | 1,033 | 1,059 | 29,300 |
| 2022/02/18 | 1,033 | 1,072 | 1,033 | 1,067 | 38,800 |
| 2022/02/17 | 1,056 | 1,095 | 1,053 | 1,058 | 80,300 |
| 2022/02/16 | 1,069 | 1,078 | 1,051 | 1,065 | 40,800 |
| 2022/02/15 | 1,040 | 1,059 | 1,025 | 1,041 | 38,300 |
| 2022/02/14 | 1,069 | 1,069 | 1,033 | 1,039 | 42,200 |
| 2022/02/10 | 1,089 | 1,104 | 1,082 | 1,099 | 40,700 |
| 2022/02/09 | 1,065 | 1,075 | 1,050 | 1,074 | 46,300 |
| 2022/02/08 | 1,064 | 1,089 | 1,048 | 1,056 | 41,600 |
| 2022/02/07 | 1,098 | 1,100 | 1,057 | 1,075 | 43,100 |
| 2022/02/04 | 1,085 | 1,094 | 1,061 | 1,091 | 42,400 |
| 2022/02/03 | 1,120 | 1,121 | 1,074 | 1,088 | 43,600 |
| 2022/02/02 | 1,067 | 1,118 | 1,066 | 1,118 | 60,000 |
| 2022/02/01 | 1,031 | 1,080 | 1,031 | 1,055 | 78,000 |
| 2022/01/31 | 1,019 | 1,027 | 1,012 | 1,023 | 62,100 |
| 2022/01/28 | 1,014 | 1,019 | 983 | 1,003 | 169,900 |
| 2022/01/27 | 1,070 | 1,080 | 1,020 | 1,025 | 325,800 |
| 2022/01/26 | 1,081 | 1,105 | 1,075 | 1,090 | 62,700 |
| 2022/01/25 | 1,119 | 1,131 | 1,070 | 1,092 | 87,100 |
| 2022/01/24 | 1,114 | 1,119 | 1,091 | 1,119 | 105,100 |
| 2022/01/21 | 1,074 | 1,137 | 1,073 | 1,129 | 80,200 |
| 2022/01/20 | 1,080 | 1,108 | 1,052 | 1,100 | 101,200 |
| 2022/01/19 | 1,147 | 1,147 | 1,074 | 1,084 | 115,300 |
| 2022/01/18 | 1,178 | 1,184 | 1,147 | 1,165 | 112,700 |
| 2022/01/17 | 1,201 | 1,208 | 1,160 | 1,166 | 100,000 |
| 2022/01/14 | 1,230 | 1,232 | 1,186 | 1,201 | 114,200 |
| 2022/01/13 | 1,279 | 1,301 | 1,238 | 1,245 | 122,700 |
| 2022/01/12 | 1,300 | 1,312 | 1,273 | 1,286 | 69,500 |
| 2022/01/11 | 1,296 | 1,297 | 1,271 | 1,291 | 43,200 |
| 2022/01/07 | 1,315 | 1,315 | 1,264 | 1,293 | 99,300 |
| 2022/01/06 | 1,332 | 1,343 | 1,292 | 1,306 | 146,000 |
| 2022/01/05 | 1,444 | 1,444 | 1,367 | 1,367 | 105,500 |
| 2022/01/04 | 1,455 | 1,459 | 1,423 | 1,449 | 53,400 |