ネポン(7985)の株価時系列情報
ネポン(7985)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,803 | 1,820 | 1,801 | 1,801 | 1,500 |
| 2024/04/18 | 1,814 | 1,841 | 1,813 | 1,841 | 800 |
| 2024/04/15 | 1,846 | 1,846 | 1,846 | 1,846 | 100 |
| 2024/04/12 | 1,873 | 1,873 | 1,833 | 1,854 | 300 |
| 2024/04/11 | 1,820 | 1,820 | 1,810 | 1,810 | 400 |
| 2024/04/10 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2024/04/09 | 1,849 | 1,849 | 1,804 | 1,820 | 600 |
| 2024/04/08 | 1,804 | 1,840 | 1,804 | 1,840 | 200 |
| 2024/04/05 | 1,812 | 1,812 | 1,800 | 1,800 | 1,000 |
| 2024/04/04 | 1,831 | 1,841 | 1,810 | 1,826 | 900 |
| 2024/04/03 | 1,927 | 1,927 | 1,815 | 1,871 | 3,900 |
| 2024/04/02 | 1,846 | 1,920 | 1,846 | 1,920 | 2,000 |
| 2024/04/01 | 1,920 | 1,920 | 1,806 | 1,806 | 1,200 |
| 2024/03/29 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2024/03/28 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2024/03/27 | 1,902 | 1,902 | 1,831 | 1,831 | 200 |
| 2024/03/26 | 1,860 | 1,862 | 1,860 | 1,862 | 400 |
| 2024/03/25 | 1,912 | 1,914 | 1,900 | 1,900 | 800 |
| 2024/03/22 | 1,872 | 1,872 | 1,872 | 1,872 | 300 |
| 2024/03/21 | 1,858 | 1,880 | 1,858 | 1,871 | 300 |
| 2024/03/18 | 1,840 | 1,929 | 1,840 | 1,929 | 2,400 |
| 2024/03/15 | 1,802 | 1,802 | 1,800 | 1,801 | 700 |
| 2024/03/14 | 1,865 | 1,865 | 1,825 | 1,840 | 800 |
| 2024/03/13 | 1,851 | 1,851 | 1,849 | 1,849 | 400 |
| 2024/03/12 | 1,779 | 1,780 | 1,751 | 1,780 | 900 |
| 2024/03/11 | 1,854 | 1,858 | 1,756 | 1,784 | 2,700 |
| 2024/03/08 | 1,800 | 2,069 | 1,800 | 1,814 | 8,000 |
| 2024/03/07 | 1,827 | 1,827 | 1,801 | 1,801 | 600 |
| 2024/03/06 | 1,801 | 1,837 | 1,800 | 1,837 | 800 |
| 2024/03/05 | 1,800 | 1,825 | 1,800 | 1,811 | 500 |
| 2024/03/04 | 1,826 | 1,835 | 1,808 | 1,808 | 1,900 |
| 2024/03/01 | 1,802 | 1,802 | 1,802 | 1,802 | 200 |
| 2024/02/29 | 1,797 | 1,810 | 1,770 | 1,810 | 1,200 |
| 2024/02/28 | 1,783 | 1,785 | 1,783 | 1,785 | 200 |
| 2024/02/27 | 1,829 | 1,829 | 1,789 | 1,789 | 2,000 |
| 2024/02/26 | 1,862 | 1,862 | 1,771 | 1,789 | 800 |
| 2024/02/22 | 1,831 | 1,831 | 1,791 | 1,830 | 600 |
| 2024/02/20 | 1,750 | 1,791 | 1,750 | 1,791 | 1,400 |
| 2024/02/19 | 1,774 | 1,801 | 1,752 | 1,777 | 1,600 |
| 2024/02/16 | 1,755 | 1,774 | 1,755 | 1,774 | 300 |
| 2024/02/15 | 1,766 | 1,766 | 1,711 | 1,715 | 600 |
| 2024/02/14 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
| 2024/02/13 | 1,713 | 1,734 | 1,713 | 1,734 | 500 |
| 2024/02/09 | 1,661 | 1,770 | 1,661 | 1,673 | 1,100 |
| 2024/02/08 | 1,790 | 1,790 | 1,660 | 1,660 | 3,900 |
| 2024/02/07 | 1,850 | 1,890 | 1,790 | 1,790 | 2,900 |
| 2024/02/06 | 1,858 | 1,894 | 1,850 | 1,850 | 1,700 |
| 2024/02/05 | 1,970 | 1,970 | 1,930 | 1,930 | 1,700 |
| 2024/02/02 | 1,885 | 1,930 | 1,885 | 1,930 | 1,800 |
| 2024/02/01 | 1,830 | 1,886 | 1,830 | 1,886 | 600 |
| 2024/01/31 | 1,860 | 1,877 | 1,829 | 1,829 | 3,900 |
| 2024/01/30 | 1,914 | 1,914 | 1,866 | 1,897 | 2,500 |
| 2024/01/29 | 1,887 | 1,928 | 1,884 | 1,914 | 4,700 |
| 2024/01/26 | 1,884 | 1,884 | 1,880 | 1,880 | 400 |
| 2024/01/25 | 1,829 | 1,890 | 1,828 | 1,884 | 7,000 |
| 2024/01/24 | 1,816 | 1,834 | 1,801 | 1,829 | 4,100 |
| 2024/01/23 | 1,794 | 1,820 | 1,773 | 1,805 | 5,300 |
| 2024/01/22 | 1,752 | 1,781 | 1,751 | 1,752 | 2,400 |
| 2024/01/19 | 1,796 | 1,796 | 1,751 | 1,755 | 5,000 |
| 2024/01/18 | 1,785 | 1,798 | 1,751 | 1,798 | 4,000 |
| 2024/01/17 | 1,826 | 1,826 | 1,735 | 1,758 | 4,000 |
| 2024/01/16 | 1,820 | 1,820 | 1,750 | 1,750 | 6,900 |
| 2024/01/15 | 1,787 | 1,856 | 1,768 | 1,820 | 26,600 |
| 2024/01/12 | 1,601 | 1,730 | 1,601 | 1,707 | 29,500 |
| 2024/01/11 | 1,493 | 1,600 | 1,493 | 1,597 | 11,300 |
| 2024/01/10 | 1,540 | 1,559 | 1,498 | 1,498 | 6,300 |
| 2024/01/09 | 1,658 | 1,700 | 1,525 | 1,534 | 25,000 |
| 2024/01/05 | 1,516 | 1,789 | 1,494 | 1,648 | 79,600 |
| 2024/01/04 | 1,505 | 1,537 | 1,481 | 1,509 | 5,900 |
| 2023/12/29 | 1,510 | 1,510 | 1,421 | 1,445 | 3,800 |
| 2023/12/28 | 1,405 | 1,537 | 1,405 | 1,537 | 2,500 |
| 2023/12/27 | 1,435 | 1,435 | 1,410 | 1,415 | 5,200 |
| 2023/12/26 | 1,418 | 1,418 | 1,418 | 1,418 | 500 |
| 2023/12/25 | 1,444 | 1,444 | 1,418 | 1,418 | 600 |
| 2023/12/22 | 1,420 | 1,430 | 1,418 | 1,418 | 1,500 |
| 2023/12/21 | 1,416 | 1,419 | 1,414 | 1,419 | 1,000 |
| 2023/12/20 | 1,416 | 1,438 | 1,416 | 1,428 | 1,100 |
| 2023/12/19 | 1,416 | 1,416 | 1,416 | 1,416 | 300 |
| 2023/12/18 | 1,424 | 1,424 | 1,415 | 1,416 | 900 |
| 2023/12/15 | 1,423 | 1,424 | 1,423 | 1,424 | 2,100 |
| 2023/12/14 | 1,465 | 1,467 | 1,442 | 1,443 | 1,100 |
| 2023/12/13 | 1,464 | 1,464 | 1,464 | 1,464 | 1,000 |
| 2023/12/12 | 1,473 | 1,473 | 1,443 | 1,453 | 900 |
| 2023/12/11 | 1,465 | 1,489 | 1,450 | 1,458 | 2,500 |
| 2023/12/08 | 1,454 | 1,465 | 1,453 | 1,453 | 700 |
| 2023/12/07 | 1,454 | 1,455 | 1,454 | 1,454 | 500 |
| 2023/12/06 | 1,465 | 1,476 | 1,453 | 1,476 | 900 |
| 2023/12/05 | 1,462 | 1,462 | 1,460 | 1,460 | 300 |
| 2023/12/04 | 1,463 | 1,464 | 1,462 | 1,462 | 600 |
| 2023/12/01 | 1,466 | 1,480 | 1,466 | 1,480 | 300 |
| 2023/11/30 | 1,486 | 1,486 | 1,465 | 1,465 | 1,600 |
| 2023/11/29 | 1,527 | 1,527 | 1,489 | 1,489 | 400 |
| 2023/11/28 | 1,569 | 1,593 | 1,528 | 1,528 | 5,300 |
| 2023/11/27 | 1,490 | 1,559 | 1,490 | 1,555 | 5,100 |
| 2023/11/24 | 1,484 | 1,500 | 1,475 | 1,495 | 1,100 |
| 2023/11/22 | 1,472 | 1,472 | 1,467 | 1,467 | 500 |
| 2023/11/21 | 1,485 | 1,492 | 1,456 | 1,492 | 1,200 |
| 2023/11/20 | 1,516 | 1,543 | 1,490 | 1,490 | 2,200 |
| 2023/11/17 | 1,542 | 1,542 | 1,475 | 1,515 | 4,100 |
| 2023/11/16 | 1,459 | 1,530 | 1,459 | 1,530 | 3,800 |
| 2023/11/15 | 1,475 | 1,475 | 1,452 | 1,452 | 1,100 |
| 2023/11/14 | 1,455 | 1,470 | 1,451 | 1,470 | 2,500 |
| 2023/11/13 | 1,473 | 1,473 | 1,438 | 1,438 | 700 |
| 2023/11/10 | 1,453 | 1,477 | 1,451 | 1,477 | 800 |
| 2023/11/09 | 1,465 | 1,465 | 1,455 | 1,455 | 300 |
| 2023/11/08 | 1,461 | 1,461 | 1,451 | 1,451 | 600 |
| 2023/11/07 | 1,431 | 1,482 | 1,431 | 1,468 | 900 |
| 2023/11/06 | 1,430 | 1,450 | 1,430 | 1,445 | 2,500 |
| 2023/11/02 | 1,429 | 1,429 | 1,429 | 1,429 | 300 |
| 2023/11/01 | 1,422 | 1,429 | 1,418 | 1,429 | 1,300 |
| 2023/10/31 | 1,414 | 1,420 | 1,414 | 1,420 | 400 |
| 2023/10/30 | 1,415 | 1,415 | 1,415 | 1,415 | 200 |
| 2023/10/27 | 1,428 | 1,428 | 1,418 | 1,418 | 500 |
| 2023/10/26 | 1,421 | 1,436 | 1,420 | 1,435 | 1,300 |
| 2023/10/25 | 1,440 | 1,440 | 1,416 | 1,425 | 3,300 |
| 2023/10/24 | 1,418 | 1,430 | 1,418 | 1,430 | 300 |
| 2023/10/23 | 1,432 | 1,432 | 1,417 | 1,417 | 1,300 |
| 2023/10/20 | 1,445 | 1,445 | 1,433 | 1,433 | 1,000 |
| 2023/10/19 | 1,456 | 1,461 | 1,451 | 1,461 | 500 |
| 2023/10/18 | 1,456 | 1,481 | 1,452 | 1,477 | 2,300 |
| 2023/10/17 | 1,460 | 1,460 | 1,424 | 1,457 | 1,200 |
| 2023/10/16 | 1,460 | 1,460 | 1,413 | 1,447 | 2,200 |
| 2023/10/13 | 1,465 | 1,465 | 1,455 | 1,458 | 1,300 |
| 2023/10/12 | 1,472 | 1,472 | 1,460 | 1,460 | 1,500 |
| 2023/10/11 | 1,462 | 1,470 | 1,410 | 1,470 | 2,800 |
| 2023/10/10 | 1,480 | 1,484 | 1,450 | 1,462 | 3,100 |
| 2023/10/06 | 1,480 | 1,480 | 1,465 | 1,465 | 700 |
| 2023/10/05 | 1,421 | 1,460 | 1,410 | 1,450 | 3,000 |
| 2023/10/04 | 1,448 | 1,465 | 1,410 | 1,448 | 4,800 |
| 2023/10/03 | 1,481 | 1,495 | 1,436 | 1,461 | 3,800 |
| 2023/10/02 | 1,496 | 1,521 | 1,496 | 1,497 | 1,400 |
| 2023/09/29 | 1,512 | 1,512 | 1,484 | 1,498 | 2,100 |
| 2023/09/28 | 1,515 | 1,515 | 1,504 | 1,512 | 1,700 |
| 2023/09/27 | 1,516 | 1,548 | 1,515 | 1,525 | 3,200 |
| 2023/09/26 | 1,475 | 1,564 | 1,467 | 1,540 | 17,400 |
| 2023/09/25 | 1,526 | 1,526 | 1,481 | 1,486 | 4,900 |
| 2023/09/22 | 1,495 | 1,499 | 1,485 | 1,499 | 5,800 |
| 2023/09/21 | 1,487 | 1,526 | 1,487 | 1,515 | 7,500 |
| 2023/09/20 | 1,512 | 1,513 | 1,481 | 1,512 | 9,900 |
| 2023/09/19 | 1,548 | 1,548 | 1,513 | 1,513 | 10,700 |
| 2023/09/15 | 1,540 | 1,556 | 1,505 | 1,508 | 17,900 |
| 2023/09/14 | 1,633 | 1,639 | 1,525 | 1,534 | 39,400 |
| 2023/09/13 | 1,700 | 1,795 | 1,603 | 1,605 | 98,500 |
| 2023/09/12 | 1,706 | 1,760 | 1,570 | 1,640 | 172,400 |
| 2023/09/11 | 1,924 | 2,249 | 1,814 | 1,814 | 812,000 |
| 2023/09/08 | 1,994 | 2,314 | 1,800 | 2,314 | 1,217,000 |
| 2023/09/07 | 1,548 | 1,914 | 1,535 | 1,914 | 234,700 |
| 2023/09/06 | 1,430 | 1,530 | 1,430 | 1,514 | 8,200 |
| 2023/09/05 | 1,462 | 1,462 | 1,412 | 1,430 | 2,000 |
| 2023/09/04 | 1,484 | 1,484 | 1,458 | 1,465 | 3,000 |
| 2023/09/01 | 1,440 | 1,660 | 1,440 | 1,485 | 17,300 |
| 2023/08/31 | 1,407 | 1,449 | 1,407 | 1,449 | 200 |
| 2023/08/30 | 1,395 | 1,430 | 1,391 | 1,430 | 600 |
| 2023/08/29 | 1,423 | 1,425 | 1,423 | 1,425 | 300 |
| 2023/08/28 | 1,426 | 1,426 | 1,410 | 1,410 | 1,100 |
| 2023/08/25 | 1,370 | 1,377 | 1,370 | 1,377 | 3,900 |
| 2023/08/24 | 1,369 | 1,369 | 1,350 | 1,350 | 200 |
| 2023/08/23 | 1,355 | 1,360 | 1,340 | 1,360 | 1,100 |
| 2023/08/22 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2023/08/21 | 1,347 | 1,350 | 1,344 | 1,350 | 700 |
| 2023/08/18 | 1,382 | 1,383 | 1,347 | 1,347 | 1,400 |
| 2023/08/17 | 1,373 | 1,380 | 1,372 | 1,380 | 700 |
| 2023/08/16 | 1,378 | 1,378 | 1,362 | 1,363 | 700 |
| 2023/08/15 | 1,391 | 1,391 | 1,361 | 1,380 | 1,400 |
| 2023/08/14 | 1,380 | 1,380 | 1,377 | 1,377 | 300 |
| 2023/08/10 | 1,390 | 1,390 | 1,380 | 1,380 | 1,400 |
| 2023/08/09 | 1,389 | 1,390 | 1,389 | 1,390 | 1,200 |
| 2023/08/08 | 1,406 | 1,406 | 1,380 | 1,389 | 1,900 |
| 2023/08/07 | 1,432 | 1,433 | 1,402 | 1,404 | 2,700 |
| 2023/08/04 | 1,432 | 1,450 | 1,432 | 1,432 | 1,300 |
| 2023/08/03 | 1,432 | 1,432 | 1,432 | 1,432 | 400 |
| 2023/08/02 | 1,468 | 1,468 | 1,431 | 1,432 | 900 |
| 2023/08/01 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2023/07/27 | 1,471 | 1,471 | 1,441 | 1,471 | 600 |
| 2023/07/26 | 1,492 | 1,492 | 1,459 | 1,462 | 3,200 |
| 2023/07/25 | 1,453 | 1,454 | 1,432 | 1,432 | 900 |
| 2023/07/24 | 1,454 | 1,456 | 1,436 | 1,436 | 2,900 |
| 2023/07/21 | 1,457 | 1,457 | 1,432 | 1,432 | 9,700 |
| 2023/07/20 | 1,443 | 1,458 | 1,443 | 1,458 | 1,900 |
| 2023/07/19 | 1,458 | 1,458 | 1,431 | 1,431 | 600 |
| 2023/07/18 | 1,463 | 1,463 | 1,434 | 1,434 | 700 |
| 2023/07/14 | 1,434 | 1,453 | 1,434 | 1,450 | 1,600 |
| 2023/07/13 | 1,452 | 1,453 | 1,452 | 1,453 | 300 |
| 2023/07/12 | 1,495 | 1,500 | 1,451 | 1,451 | 2,700 |
| 2023/07/11 | 1,495 | 1,495 | 1,465 | 1,465 | 500 |
| 2023/07/10 | 1,488 | 1,488 | 1,430 | 1,465 | 1,200 |
| 2023/07/07 | 1,460 | 1,492 | 1,430 | 1,492 | 600 |
| 2023/07/06 | 1,471 | 1,471 | 1,460 | 1,460 | 1,400 |
| 2023/07/05 | 1,488 | 1,488 | 1,484 | 1,488 | 700 |
| 2023/07/04 | 1,510 | 1,514 | 1,481 | 1,484 | 2,500 |
| 2023/07/03 | 1,500 | 1,500 | 1,490 | 1,499 | 500 |
| 2023/06/30 | 1,490 | 1,490 | 1,470 | 1,475 | 1,200 |
| 2023/06/29 | 1,492 | 1,500 | 1,492 | 1,500 | 900 |
| 2023/06/28 | 1,479 | 1,479 | 1,463 | 1,465 | 1,600 |
| 2023/06/27 | 1,459 | 1,486 | 1,450 | 1,485 | 3,400 |
| 2023/06/26 | 1,452 | 1,459 | 1,450 | 1,450 | 800 |
| 2023/06/23 | 1,466 | 1,466 | 1,431 | 1,435 | 4,600 |
| 2023/06/22 | 1,463 | 1,479 | 1,449 | 1,454 | 8,000 |
| 2023/06/21 | 1,511 | 1,511 | 1,471 | 1,471 | 11,300 |
| 2023/06/20 | 1,535 | 1,539 | 1,506 | 1,510 | 6,900 |