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 |
---|---|---|---|---|---|
1998/12/30 | 475 | 475 | 475 | 475 | 1,000 |
1998/12/29 | 470 | 470 | 470 | 470 | 1,000 |
1998/12/28 | 470 | 470 | 470 | 470 | 1,000 |
1998/12/25 | 470 | 470 | 470 | 470 | 2,000 |
1998/12/24 | 465 | 470 | 465 | 470 | 2,000 |
1998/12/22 | 470 | 470 | 470 | 470 | 1,000 |
1998/12/18 | 461 | 461 | 461 | 461 | 1,000 |
1998/12/16 | 461 | 461 | 461 | 461 | 1,000 |
1998/12/15 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/14 | 465 | 465 | 465 | 465 | 1,000 |
1998/12/11 | 450 | 450 | 450 | 450 | 2,000 |
1998/12/08 | 446 | 446 | 446 | 446 | 2,000 |
1998/12/07 | 441 | 441 | 441 | 441 | 2,000 |
1998/12/03 | 426 | 426 | 426 | 426 | 1,000 |
1998/12/02 | 441 | 441 | 441 | 441 | 1,000 |
1998/11/30 | 435 | 435 | 435 | 435 | 4,000 |
1998/11/27 | 435 | 435 | 435 | 435 | 1,000 |
1998/11/26 | 430 | 430 | 430 | 430 | 2,000 |
1998/11/24 | 441 | 441 | 441 | 441 | 1,000 |
1998/11/20 | 441 | 441 | 441 | 441 | 1,000 |
1998/11/17 | 449 | 449 | 441 | 441 | 2,000 |
1998/11/16 | 448 | 448 | 448 | 448 | 2,000 |
1998/11/13 | 449 | 449 | 449 | 449 | 1,000 |
1998/11/12 | 456 | 456 | 441 | 441 | 2,000 |
1998/11/11 | 459 | 459 | 459 | 459 | 1,000 |
1998/11/10 | 459 | 459 | 459 | 459 | 1,000 |
1998/11/09 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/05 | 465 | 465 | 465 | 465 | 1,000 |
1998/11/04 | 497 | 497 | 441 | 441 | 7,000 |
1998/11/02 | 492 | 492 | 492 | 492 | 1,000 |
1998/10/30 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/29 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/28 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/27 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/26 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/23 | 496 | 496 | 496 | 496 | 2,000 |
1998/10/22 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/21 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/20 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/19 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/16 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/15 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/14 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/13 | 498 | 498 | 498 | 498 | 1,000 |
1998/10/12 | 496 | 496 | 496 | 496 | 1,000 |
1998/10/09 | 496 | 496 | 496 | 496 | 1,000 |
1998/10/08 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/07 | 498 | 498 | 498 | 498 | 1,000 |
1998/10/06 | 518 | 518 | 518 | 518 | 3,000 |
1998/10/05 | 548 | 548 | 548 | 548 | 2,000 |
1998/10/02 | 548 | 548 | 548 | 548 | 1,000 |
1998/10/01 | 548 | 548 | 548 | 548 | 1,000 |
1998/09/30 | 549 | 549 | 549 | 549 | 1,000 |
1998/09/29 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/28 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/25 | 577 | 577 | 550 | 550 | 5,000 |
1998/09/24 | 578 | 578 | 578 | 578 | 1,000 |
1998/09/22 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/21 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/18 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/17 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/16 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/14 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/11 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/10 | 580 | 580 | 580 | 580 | 1,000 |
1998/09/09 | 580 | 580 | 580 | 580 | 1,000 |
1998/09/08 | 580 | 580 | 580 | 580 | 3,000 |
1998/09/07 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/04 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/03 | 630 | 630 | 630 | 630 | 5,000 |
1998/09/02 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/01 | 629 | 630 | 629 | 630 | 3,000 |
1998/08/27 | 629 | 629 | 629 | 629 | 1,000 |
1998/08/26 | 630 | 630 | 630 | 630 | 1,000 |
1998/08/25 | 588 | 600 | 588 | 600 | 2,000 |
1998/08/24 | 638 | 638 | 638 | 638 | 1,000 |
1998/08/20 | 638 | 638 | 638 | 638 | 1,000 |
1998/08/19 | 638 | 638 | 638 | 638 | 1,000 |
1998/08/14 | 638 | 638 | 638 | 638 | 1,000 |
1998/08/13 | 630 | 630 | 630 | 630 | 1,000 |
1998/08/12 | 630 | 630 | 630 | 630 | 1,000 |
1998/08/11 | 630 | 630 | 630 | 630 | 1,000 |
1998/08/10 | 625 | 625 | 625 | 625 | 1,000 |
1998/08/05 | 607 | 607 | 607 | 607 | 1,000 |
1998/08/04 | 627 | 627 | 627 | 627 | 1,000 |
1998/07/31 | 629 | 629 | 629 | 629 | 1,000 |
1998/07/28 | 630 | 630 | 630 | 630 | 1,000 |
1998/07/27 | 620 | 620 | 620 | 620 | 1,000 |
1998/07/23 | 620 | 620 | 620 | 620 | 1,000 |
1998/07/22 | 620 | 620 | 620 | 620 | 1,000 |
1998/07/17 | 597 | 597 | 597 | 597 | 1,000 |
1998/07/15 | 597 | 597 | 597 | 597 | 1,000 |
1998/07/14 | 610 | 610 | 610 | 610 | 2,000 |
1998/07/13 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/10 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/06 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/03 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/02 | 601 | 601 | 601 | 601 | 3,000 |
1998/07/01 | 580 | 580 | 580 | 580 | 2,000 |
1998/06/30 | 600 | 600 | 600 | 600 | 2,000 |
1998/06/29 | 600 | 601 | 600 | 601 | 3,000 |
1998/06/26 | 601 | 601 | 601 | 601 | 1,000 |
1998/06/22 | 602 | 602 | 602 | 602 | 1,000 |
1998/06/16 | 603 | 603 | 603 | 603 | 2,000 |
1998/06/12 | 603 | 603 | 603 | 603 | 1,000 |
1998/06/11 | 603 | 603 | 603 | 603 | 1,000 |
1998/06/10 | 604 | 604 | 604 | 604 | 1,000 |
1998/06/09 | 604 | 604 | 604 | 604 | 1,000 |
1998/06/04 | 588 | 588 | 588 | 588 | 1,000 |
1998/06/03 | 598 | 598 | 598 | 598 | 1,000 |
1998/06/02 | 608 | 608 | 608 | 608 | 1,000 |
1998/06/01 | 609 | 609 | 609 | 609 | 2,000 |
1998/05/27 | 609 | 609 | 609 | 609 | 1,000 |
1998/05/26 | 609 | 609 | 609 | 609 | 1,000 |
1998/05/21 | 609 | 609 | 609 | 609 | 2,000 |
1998/05/19 | 578 | 578 | 578 | 578 | 2,000 |
1998/05/15 | 608 | 608 | 608 | 608 | 1,000 |
1998/05/13 | 606 | 606 | 606 | 606 | 1,000 |
1998/05/12 | 606 | 606 | 606 | 606 | 1,000 |
1998/05/11 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/06 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/01 | 577 | 577 | 577 | 577 | 1,000 |
1998/04/30 | 557 | 567 | 557 | 567 | 2,000 |
1998/04/28 | 607 | 607 | 607 | 607 | 1,000 |
1998/04/27 | 608 | 608 | 608 | 608 | 1,000 |
1998/04/22 | 609 | 609 | 609 | 609 | 2,000 |
1998/04/21 | 599 | 599 | 599 | 599 | 1,000 |
1998/04/20 | 609 | 609 | 609 | 609 | 1,000 |
1998/04/16 | 598 | 598 | 598 | 598 | 1,000 |
1998/04/15 | 608 | 608 | 608 | 608 | 1,000 |
1998/04/14 | 608 | 608 | 608 | 608 | 1,000 |
1998/04/13 | 608 | 608 | 608 | 608 | 1,000 |
1998/04/10 | 600 | 600 | 600 | 600 | 1,000 |
1998/04/07 | 600 | 600 | 600 | 600 | 1,000 |
1998/04/02 | 608 | 608 | 608 | 608 | 1,000 |
1998/03/31 | 609 | 609 | 609 | 609 | 1,000 |
1998/03/27 | 599 | 599 | 599 | 599 | 3,000 |
1998/03/26 | 609 | 609 | 609 | 609 | 1,000 |
1998/03/23 | 615 | 615 | 615 | 615 | 1,000 |
1998/03/18 | 615 | 615 | 615 | 615 | 2,000 |
1998/03/12 | 615 | 615 | 615 | 615 | 1,000 |
1998/03/11 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/10 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/06 | 575 | 575 | 575 | 575 | 1,000 |
1998/03/03 | 572 | 572 | 572 | 572 | 1,000 |
1998/02/27 | 562 | 562 | 562 | 562 | 1,000 |
1998/02/26 | 560 | 560 | 560 | 560 | 2,000 |
1998/02/25 | 552 | 552 | 552 | 552 | 3,000 |
1998/02/24 | 602 | 602 | 602 | 602 | 1,000 |
1998/02/18 | 600 | 600 | 600 | 600 | 1,000 |
1998/02/17 | 590 | 600 | 590 | 600 | 2,000 |
1998/02/16 | 600 | 600 | 600 | 600 | 1,000 |
1998/02/13 | 604 | 604 | 604 | 604 | 2,000 |
1998/02/12 | 604 | 604 | 604 | 604 | 1,000 |
1998/02/10 | 614 | 614 | 614 | 614 | 1,000 |
1998/02/06 | 615 | 615 | 615 | 615 | 1,000 |
1998/02/04 | 619 | 619 | 619 | 619 | 1,000 |
1998/02/03 | 610 | 610 | 610 | 610 | 1,000 |
1998/01/29 | 608 | 608 | 608 | 608 | 1,000 |
1998/01/28 | 618 | 618 | 618 | 618 | 1,000 |
1998/01/27 | 618 | 618 | 618 | 618 | 1,000 |
1998/01/26 | 610 | 610 | 610 | 610 | 1,000 |
1998/01/23 | 610 | 610 | 610 | 610 | 1,000 |
1998/01/20 | 615 | 615 | 615 | 615 | 1,000 |
1998/01/19 | 605 | 605 | 605 | 605 | 1,000 |
1998/01/14 | 615 | 615 | 615 | 615 | 1,000 |
1998/01/13 | 617 | 617 | 617 | 617 | 1,000 |
1998/01/12 | 618 | 618 | 618 | 618 | 1,000 |
1998/01/07 | 619 | 619 | 619 | 619 | 2,000 |
1998/01/06 | 619 | 619 | 619 | 619 | 1,000 |
1998/01/05 | 619 | 619 | 619 | 619 | 1,000 |