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 |
---|---|---|---|---|---|
1986/12/27 | 635 | 635 | 635 | 635 | 2,000 |
1986/12/22 | 639 | 639 | 639 | 639 | 1,000 |
1986/12/16 | 670 | 670 | 670 | 670 | 1,000 |
1986/12/15 | 650 | 650 | 650 | 650 | 1,000 |
1986/12/11 | 640 | 640 | 640 | 640 | 1,000 |
1986/12/08 | 631 | 631 | 631 | 631 | 2,000 |
1986/12/06 | 600 | 600 | 600 | 600 | 1,000 |
1986/12/05 | 576 | 580 | 576 | 580 | 5,000 |
1986/12/04 | 561 | 561 | 561 | 561 | 4,000 |
1986/12/03 | 557 | 560 | 557 | 560 | 4,000 |
1986/12/01 | 555 | 555 | 555 | 555 | 1,000 |
1986/11/29 | 552 | 552 | 552 | 552 | 2,000 |
1986/11/22 | 551 | 551 | 551 | 551 | 1,000 |
1986/11/21 | 550 | 550 | 550 | 550 | 1,000 |
1986/11/18 | 550 | 550 | 550 | 550 | 2,000 |
1986/11/17 | 550 | 550 | 550 | 550 | 1,000 |
1986/11/10 | 570 | 570 | 570 | 570 | 2,000 |
1986/10/25 | 560 | 570 | 560 | 570 | 4,000 |
1986/10/22 | 550 | 560 | 550 | 560 | 2,000 |
1986/10/17 | 540 | 540 | 540 | 540 | 1,000 |
1986/10/16 | 560 | 560 | 560 | 560 | 4,000 |
1986/10/15 | 560 | 560 | 560 | 560 | 1,000 |
1986/10/13 | 580 | 580 | 580 | 580 | 3,000 |
1986/10/09 | 580 | 580 | 580 | 580 | 3,000 |
1986/10/07 | 600 | 600 | 600 | 600 | 1,000 |
1986/10/01 | 630 | 630 | 630 | 630 | 5,000 |
1986/09/30 | 630 | 630 | 630 | 630 | 8,000 |
1986/09/27 | 650 | 650 | 630 | 630 | 6,000 |
1986/09/26 | 630 | 630 | 630 | 630 | 1,000 |
1986/09/25 | 630 | 650 | 630 | 650 | 6,000 |
1986/09/19 | 630 | 640 | 630 | 640 | 8,000 |
1986/09/17 | 650 | 650 | 650 | 650 | 1,000 |
1986/09/11 | 679 | 679 | 679 | 679 | 3,000 |
1986/09/04 | 680 | 680 | 680 | 680 | 1,000 |
1986/09/03 | 680 | 680 | 680 | 680 | 1,000 |
1986/09/02 | 681 | 698 | 681 | 698 | 2,000 |
1986/08/30 | 698 | 698 | 698 | 698 | 3,000 |
1986/08/29 | 660 | 670 | 660 | 670 | 5,000 |
1986/08/27 | 650 | 660 | 650 | 655 | 26,000 |
1986/08/26 | 650 | 650 | 649 | 649 | 10,000 |
1986/08/25 | 650 | 650 | 650 | 650 | 4,000 |
1986/08/23 | 650 | 650 | 650 | 650 | 6,000 |
1986/08/21 | 650 | 655 | 650 | 650 | 8,000 |
1986/08/20 | 650 | 650 | 650 | 650 | 1,000 |
1986/08/18 | 652 | 660 | 652 | 660 | 2,000 |
1986/08/12 | 650 | 652 | 650 | 652 | 7,000 |
1986/08/11 | 670 | 670 | 660 | 660 | 3,000 |
1986/08/08 | 630 | 670 | 630 | 670 | 27,000 |
1986/08/06 | 611 | 611 | 611 | 611 | 3,000 |
1986/08/05 | 610 | 610 | 610 | 610 | 3,000 |
1986/08/02 | 611 | 611 | 611 | 611 | 1,000 |
1986/08/01 | 611 | 615 | 610 | 610 | 26,000 |
1986/07/31 | 611 | 611 | 610 | 610 | 11,000 |
1986/07/30 | 612 | 612 | 612 | 612 | 1,000 |
1986/07/29 | 611 | 611 | 610 | 610 | 5,000 |
1986/07/28 | 610 | 615 | 610 | 610 | 9,000 |
1986/07/26 | 610 | 610 | 610 | 610 | 3,000 |
1986/07/25 | 615 | 615 | 615 | 615 | 3,000 |
1986/07/24 | 615 | 615 | 615 | 615 | 1,000 |
1986/07/23 | 644 | 644 | 635 | 635 | 3,000 |
1986/07/22 | 650 | 650 | 650 | 650 | 1,000 |
1986/07/17 | 640 | 640 | 640 | 640 | 1,000 |
1986/07/16 | 644 | 645 | 644 | 645 | 2,000 |
1986/07/15 | 647 | 647 | 645 | 645 | 2,000 |
1986/07/14 | 647 | 647 | 647 | 647 | 4,000 |
1986/07/10 | 669 | 669 | 666 | 667 | 3,000 |
1986/07/08 | 679 | 679 | 679 | 679 | 1,000 |
1986/07/07 | 679 | 679 | 678 | 678 | 4,000 |
1986/06/27 | 750 | 750 | 739 | 739 | 13,000 |
1986/06/25 | 680 | 710 | 680 | 710 | 14,000 |
1986/06/24 | 690 | 690 | 688 | 688 | 4,000 |
1986/06/23 | 670 | 670 | 669 | 670 | 3,000 |
1986/06/21 | 670 | 670 | 670 | 670 | 3,000 |
1986/06/20 | 669 | 670 | 669 | 670 | 10,000 |
1986/06/19 | 630 | 670 | 630 | 670 | 9,000 |
1986/06/18 | 610 | 620 | 610 | 620 | 6,000 |
1986/06/17 | 604 | 607 | 600 | 604 | 15,000 |
1986/06/16 | 599 | 600 | 585 | 600 | 9,000 |
1986/06/13 | 599 | 600 | 599 | 600 | 8,000 |
1986/06/11 | 625 | 625 | 619 | 619 | 12,000 |
1986/06/07 | 650 | 650 | 650 | 650 | 2,000 |
1986/06/06 | 654 | 655 | 654 | 654 | 4,000 |
1986/06/05 | 667 | 667 | 655 | 655 | 12,000 |
1986/06/03 | 629 | 629 | 625 | 625 | 3,000 |
1986/06/02 | 630 | 630 | 625 | 630 | 42,000 |
1986/05/28 | 795 | 801 | 790 | 790 | 21,000 |
1986/05/27 | 699 | 795 | 699 | 795 | 44,000 |
1986/05/26 | 660 | 700 | 660 | 700 | 16,000 |
1986/05/24 | 640 | 661 | 640 | 651 | 16,000 |
1986/05/23 | 620 | 640 | 620 | 630 | 12,000 |
1986/05/22 | 606 | 607 | 601 | 601 | 5,000 |
1986/05/21 | 608 | 608 | 605 | 608 | 16,000 |
1986/05/20 | 608 | 608 | 590 | 600 | 9,000 |
1986/05/19 | 590 | 601 | 590 | 601 | 27,000 |
1986/05/17 | 584 | 584 | 580 | 580 | 5,000 |
1986/05/16 | 585 | 585 | 580 | 580 | 5,000 |
1986/05/15 | 579 | 589 | 579 | 589 | 11,000 |
1986/05/14 | 560 | 570 | 551 | 570 | 11,000 |
1986/05/13 | 551 | 560 | 551 | 560 | 2,000 |
1986/05/12 | 550 | 560 | 550 | 560 | 5,000 |
1986/05/09 | 570 | 570 | 552 | 560 | 7,000 |
1986/05/08 | 551 | 570 | 551 | 570 | 15,000 |
1986/05/07 | 551 | 551 | 550 | 551 | 8,000 |
1986/05/06 | 550 | 551 | 550 | 550 | 24,000 |
1986/05/02 | 550 | 550 | 550 | 550 | 8,000 |
1986/05/01 | 561 | 561 | 550 | 550 | 12,000 |
1986/04/30 | 560 | 573 | 560 | 573 | 18,000 |
1986/04/28 | 560 | 565 | 555 | 555 | 9,000 |
1986/04/26 | 540 | 555 | 540 | 555 | 26,000 |
1986/04/25 | 530 | 538 | 526 | 538 | 14,000 |
1986/04/24 | 520 | 530 | 520 | 520 | 20,000 |
1986/04/23 | 520 | 520 | 520 | 520 | 3,000 |
1986/04/21 | 500 | 520 | 500 | 520 | 11,000 |
1986/04/18 | 498 | 500 | 496 | 500 | 13,000 |
1986/04/17 | 499 | 499 | 499 | 499 | 8,000 |
1986/04/16 | 489 | 490 | 489 | 490 | 20,000 |
1986/04/10 | 489 | 489 | 489 | 489 | 4,000 |
1986/04/09 | 480 | 480 | 480 | 480 | 2,000 |
1986/04/03 | 460 | 460 | 460 | 460 | 1,000 |
1986/04/02 | 457 | 457 | 457 | 457 | 1,000 |
1986/04/01 | 455 | 455 | 455 | 455 | 2,000 |
1986/03/31 | 465 | 465 | 465 | 465 | 3,000 |
1986/03/28 | 465 | 465 | 465 | 465 | 2,000 |
1986/03/27 | 465 | 465 | 465 | 465 | 6,000 |
1986/03/26 | 465 | 466 | 465 | 466 | 3,000 |
1986/03/25 | 465 | 465 | 465 | 465 | 3,000 |
1986/03/18 | 491 | 491 | 491 | 491 | 2,000 |
1986/03/17 | 491 | 495 | 491 | 495 | 3,000 |
1986/03/15 | 491 | 491 | 491 | 491 | 3,000 |
1986/03/14 | 481 | 486 | 481 | 486 | 2,000 |
1986/03/12 | 480 | 480 | 475 | 475 | 3,000 |
1986/03/11 | 470 | 470 | 470 | 470 | 1,000 |
1986/03/10 | 467 | 469 | 467 | 467 | 3,000 |
1986/03/06 | 467 | 467 | 467 | 467 | 1,000 |
1986/03/05 | 467 | 467 | 467 | 467 | 1,000 |
1986/03/04 | 466 | 466 | 466 | 466 | 2,000 |
1986/03/03 | 465 | 467 | 465 | 465 | 11,000 |
1986/02/28 | 466 | 466 | 465 | 465 | 15,000 |
1986/02/27 | 470 | 470 | 465 | 465 | 5,000 |
1986/02/26 | 472 | 472 | 465 | 472 | 16,000 |
1986/02/25 | 472 | 472 | 472 | 472 | 2,000 |
1986/02/24 | 482 | 482 | 471 | 471 | 7,000 |
1986/02/22 | 477 | 480 | 475 | 475 | 10,000 |
1986/02/21 | 460 | 467 | 460 | 467 | 3,000 |
1986/02/20 | 458 | 458 | 458 | 458 | 2,000 |
1986/02/19 | 460 | 460 | 460 | 460 | 2,000 |
1986/02/15 | 458 | 460 | 458 | 460 | 16,000 |
1986/02/14 | 458 | 458 | 458 | 458 | 1,000 |
1986/02/13 | 460 | 460 | 460 | 460 | 2,000 |
1986/02/12 | 470 | 470 | 460 | 460 | 3,000 |
1986/02/07 | 487 | 487 | 480 | 480 | 13,000 |
1986/02/06 | 487 | 487 | 487 | 487 | 3,000 |
1986/02/05 | 500 | 500 | 495 | 495 | 16,000 |
1986/02/04 | 500 | 500 | 500 | 500 | 1,000 |
1986/02/03 | 500 | 500 | 500 | 500 | 2,000 |
1986/02/01 | 490 | 490 | 485 | 485 | 12,000 |
1986/01/31 | 480 | 480 | 480 | 480 | 2,000 |
1986/01/30 | 476 | 476 | 476 | 476 | 8,000 |
1986/01/29 | 475 | 475 | 475 | 475 | 17,000 |
1986/01/28 | 490 | 490 | 485 | 485 | 4,000 |
1986/01/27 | 510 | 510 | 500 | 500 | 3,000 |
1986/01/25 | 511 | 511 | 510 | 510 | 6,000 |
1986/01/24 | 500 | 510 | 500 | 510 | 32,000 |
1986/01/23 | 520 | 525 | 504 | 505 | 31,000 |
1986/01/22 | 524 | 554 | 514 | 540 | 159,000 |
1986/01/21 | 480 | 524 | 480 | 515 | 52,000 |
1986/01/20 | 475 | 475 | 475 | 475 | 1,000 |
1986/01/17 | 479 | 480 | 470 | 470 | 7,000 |
1986/01/16 | 470 | 470 | 468 | 470 | 7,000 |
1986/01/14 | 466 | 470 | 466 | 470 | 5,000 |
1986/01/10 | 461 | 462 | 461 | 462 | 3,000 |
1986/01/09 | 463 | 465 | 463 | 463 | 10,000 |
1986/01/08 | 459 | 463 | 459 | 463 | 5,000 |
1986/01/07 | 459 | 460 | 458 | 460 | 8,000 |
1986/01/06 | 462 | 462 | 462 | 462 | 2,000 |