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 |
---|---|---|---|---|---|
1995/12/29 | 770 | 770 | 770 | 770 | 1,000 |
1995/12/27 | 770 | 770 | 770 | 770 | 1,000 |
1995/12/26 | 770 | 770 | 770 | 770 | 2,000 |
1995/12/25 | 767 | 767 | 767 | 767 | 1,000 |
1995/12/21 | 768 | 768 | 767 | 767 | 3,000 |
1995/12/20 | 766 | 767 | 766 | 767 | 2,000 |
1995/12/19 | 767 | 767 | 766 | 766 | 4,000 |
1995/12/18 | 750 | 766 | 750 | 766 | 6,000 |
1995/12/15 | 749 | 749 | 749 | 749 | 12,000 |
1995/12/13 | 701 | 701 | 701 | 701 | 5,000 |
1995/12/12 | 697 | 700 | 697 | 700 | 51,000 |
1995/12/11 | 689 | 689 | 685 | 687 | 54,000 |
1995/12/08 | 689 | 689 | 689 | 689 | 1,000 |
1995/12/07 | 685 | 685 | 685 | 685 | 1,000 |
1995/12/06 | 685 | 685 | 685 | 685 | 2,000 |
1995/12/04 | 686 | 686 | 686 | 686 | 1,000 |
1995/11/30 | 687 | 687 | 687 | 687 | 1,000 |
1995/11/28 | 688 | 688 | 688 | 688 | 1,000 |
1995/11/27 | 689 | 689 | 689 | 689 | 2,000 |
1995/11/24 | 685 | 685 | 685 | 685 | 1,000 |
1995/11/21 | 660 | 660 | 660 | 660 | 2,000 |
1995/11/17 | 678 | 678 | 678 | 678 | 2,000 |
1995/11/16 | 680 | 680 | 680 | 680 | 1,000 |
1995/11/14 | 689 | 689 | 689 | 689 | 1,000 |
1995/11/13 | 689 | 689 | 689 | 689 | 1,000 |
1995/11/10 | 688 | 690 | 688 | 690 | 2,000 |
1995/11/09 | 678 | 678 | 678 | 678 | 1,000 |
1995/11/08 | 678 | 678 | 678 | 678 | 5,000 |
1995/11/07 | 678 | 678 | 678 | 678 | 1,000 |
1995/11/02 | 675 | 675 | 675 | 675 | 1,000 |
1995/11/01 | 669 | 669 | 669 | 669 | 1,000 |
1995/10/30 | 669 | 669 | 669 | 669 | 2,000 |
1995/10/26 | 679 | 679 | 679 | 679 | 1,000 |
1995/10/24 | 679 | 679 | 679 | 679 | 1,000 |
1995/10/20 | 679 | 679 | 679 | 679 | 1,000 |
1995/10/19 | 679 | 679 | 679 | 679 | 1,000 |
1995/10/18 | 680 | 680 | 679 | 679 | 2,000 |
1995/10/17 | 680 | 680 | 680 | 680 | 3,000 |
1995/10/13 | 679 | 679 | 679 | 679 | 1,000 |
1995/10/12 | 679 | 679 | 679 | 679 | 1,000 |
1995/10/11 | 680 | 680 | 680 | 680 | 1,000 |
1995/10/09 | 630 | 670 | 630 | 670 | 2,000 |
1995/10/05 | 630 | 630 | 630 | 630 | 1,000 |
1995/10/04 | 650 | 650 | 620 | 620 | 2,000 |
1995/10/03 | 680 | 680 | 680 | 680 | 1,000 |
1995/10/02 | 684 | 684 | 684 | 684 | 1,000 |
1995/09/27 | 680 | 680 | 680 | 680 | 1,000 |
1995/09/26 | 684 | 684 | 684 | 684 | 2,000 |
1995/09/22 | 660 | 665 | 660 | 665 | 2,000 |
1995/09/19 | 658 | 658 | 658 | 658 | 1,000 |
1995/09/13 | 668 | 668 | 668 | 668 | 1,000 |
1995/09/12 | 651 | 651 | 651 | 651 | 1,000 |
1995/09/11 | 632 | 632 | 632 | 632 | 1,000 |
1995/09/07 | 622 | 622 | 622 | 622 | 2,000 |
1995/09/06 | 650 | 650 | 650 | 650 | 2,000 |
1995/09/04 | 680 | 680 | 680 | 680 | 1,000 |
1995/09/01 | 667 | 671 | 667 | 671 | 3,000 |
1995/08/31 | 691 | 691 | 680 | 680 | 3,000 |
1995/08/30 | 691 | 691 | 691 | 691 | 2,000 |
1995/08/29 | 681 | 681 | 681 | 681 | 1,000 |
1995/08/23 | 657 | 657 | 651 | 651 | 4,000 |
1995/08/22 | 647 | 647 | 647 | 647 | 1,000 |
1995/08/21 | 650 | 650 | 645 | 645 | 5,000 |
1995/08/18 | 642 | 642 | 641 | 641 | 3,000 |
1995/08/17 | 640 | 641 | 640 | 641 | 4,000 |
1995/08/14 | 630 | 630 | 620 | 620 | 3,000 |
1995/08/09 | 606 | 606 | 590 | 590 | 4,000 |
1995/08/07 | 600 | 601 | 600 | 601 | 4,000 |
1995/08/03 | 610 | 610 | 610 | 610 | 2,000 |
1995/08/02 | 601 | 601 | 600 | 600 | 3,000 |
1995/08/01 | 600 | 600 | 600 | 600 | 1,000 |
1995/07/27 | 620 | 620 | 620 | 620 | 3,000 |
1995/07/26 | 680 | 680 | 680 | 680 | 2,000 |
1995/07/21 | 800 | 800 | 800 | 800 | 6,000 |
1995/07/20 | 751 | 752 | 751 | 752 | 7,000 |
1995/07/19 | 704 | 721 | 704 | 721 | 11,000 |
1995/07/18 | 662 | 674 | 662 | 674 | 5,000 |
1995/07/17 | 642 | 642 | 642 | 642 | 1,000 |
1995/07/14 | 606 | 606 | 606 | 606 | 1,000 |
1995/07/13 | 580 | 580 | 580 | 580 | 4,000 |
1995/07/12 | 600 | 600 | 570 | 570 | 6,000 |
1995/07/11 | 575 | 590 | 575 | 590 | 4,000 |
1995/07/10 | 580 | 580 | 575 | 575 | 3,000 |
1995/07/07 | 541 | 570 | 541 | 569 | 9,000 |
1995/07/06 | 539 | 540 | 539 | 539 | 7,000 |
1995/07/05 | 530 | 530 | 530 | 530 | 5,000 |
1995/07/04 | 520 | 520 | 520 | 520 | 5,000 |
1995/07/03 | 514 | 514 | 509 | 509 | 5,000 |
1995/06/30 | 509 | 509 | 509 | 509 | 1,000 |
1995/06/29 | 520 | 520 | 501 | 501 | 3,000 |
1995/06/28 | 505 | 510 | 505 | 510 | 5,000 |
1995/06/27 | 492 | 520 | 492 | 514 | 28,000 |
1995/06/26 | 480 | 485 | 480 | 485 | 33,000 |
1995/06/23 | 475 | 476 | 475 | 475 | 22,000 |
1995/06/22 | 490 | 490 | 475 | 475 | 11,000 |
1995/06/21 | 490 | 490 | 490 | 490 | 5,000 |
1995/06/20 | 500 | 500 | 500 | 500 | 3,000 |
1995/06/19 | 509 | 510 | 509 | 510 | 5,000 |
1995/06/16 | 495 | 510 | 495 | 510 | 12,000 |
1995/06/15 | 490 | 490 | 480 | 490 | 13,000 |
1995/06/14 | 535 | 535 | 490 | 490 | 16,000 |
1995/06/13 | 566 | 566 | 538 | 538 | 3,000 |
1995/06/12 | 606 | 606 | 606 | 606 | 1,000 |
1995/06/07 | 636 | 636 | 636 | 636 | 4,000 |
1995/06/06 | 641 | 641 | 641 | 641 | 1,000 |
1995/06/02 | 670 | 670 | 670 | 670 | 1,000 |
1995/05/31 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/29 | 690 | 690 | 690 | 690 | 1,000 |
1995/05/26 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/25 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/24 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/19 | 700 | 700 | 700 | 700 | 3,000 |
1995/05/16 | 730 | 730 | 730 | 730 | 1,000 |
1995/05/15 | 748 | 748 | 748 | 748 | 2,000 |
1995/05/12 | 769 | 769 | 750 | 750 | 7,000 |
1995/05/11 | 770 | 770 | 760 | 770 | 12,000 |
1995/05/10 | 790 | 790 | 750 | 760 | 10,000 |
1995/05/09 | 800 | 800 | 781 | 781 | 10,000 |
1995/05/08 | 790 | 790 | 766 | 771 | 15,000 |
1995/05/02 | 850 | 850 | 850 | 850 | 1,000 |
1995/05/01 | 860 | 860 | 850 | 850 | 2,000 |
1995/04/28 | 880 | 880 | 880 | 880 | 1,000 |
1995/04/27 | 880 | 880 | 880 | 880 | 2,000 |
1995/04/26 | 880 | 880 | 880 | 880 | 2,000 |
1995/04/25 | 880 | 880 | 880 | 880 | 67,000 |
1995/04/24 | 920 | 920 | 920 | 920 | 1,000 |
1995/04/21 | 920 | 920 | 920 | 920 | 1,000 |
1995/04/18 | 920 | 920 | 920 | 920 | 1,000 |
1995/04/11 | 920 | 920 | 920 | 920 | 1,000 |
1995/04/10 | 910 | 910 | 910 | 910 | 1,000 |
1995/04/07 | 910 | 910 | 910 | 910 | 1,000 |
1995/04/04 | 940 | 940 | 940 | 940 | 1,000 |
1995/03/31 | 946 | 947 | 940 | 940 | 4,000 |
1995/03/29 | 851 | 851 | 851 | 851 | 4,000 |
1995/03/28 | 867 | 867 | 850 | 850 | 10,000 |
1995/03/27 | 880 | 880 | 870 | 870 | 11,000 |
1995/03/20 | 1,170 | 1,170 | 1,160 | 1,160 | 29,000 |
1995/03/16 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 |
1995/03/15 | 1,190 | 1,300 | 1,190 | 1,290 | 56,000 |
1995/03/14 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
1995/03/13 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
1995/03/10 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
1995/03/09 | 1,180 | 1,250 | 1,180 | 1,210 | 19,000 |
1995/03/08 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 |
1995/03/07 | 1,130 | 1,200 | 1,130 | 1,200 | 10,000 |
1995/03/06 | 1,000 | 1,070 | 1,000 | 1,070 | 7,000 |
1995/03/03 | 965 | 965 | 965 | 965 | 10,000 |
1995/03/02 | 940 | 950 | 940 | 950 | 9,000 |
1995/03/01 | 940 | 940 | 940 | 940 | 2,000 |
1995/02/27 | 930 | 930 | 930 | 930 | 2,000 |
1995/02/24 | 960 | 970 | 960 | 960 | 3,000 |
1995/02/21 | 960 | 960 | 960 | 960 | 1,000 |
1995/02/16 | 990 | 990 | 990 | 990 | 1,000 |
1995/02/14 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
1995/02/13 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
1995/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1995/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1995/02/02 | 1,020 | 1,030 | 1,000 | 1,000 | 12,000 |
1995/01/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1995/01/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1995/01/24 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
1995/01/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1995/01/20 | 1,060 | 1,070 | 1,040 | 1,040 | 9,000 |
1995/01/17 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
1995/01/13 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
1995/01/12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1995/01/10 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
1995/01/09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
1995/01/06 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 |
1995/01/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1995/01/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |