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 |
---|---|---|---|---|---|
1999/12/30 | 372 | 372 | 372 | 372 | 1,000 |
1999/12/29 | 372 | 372 | 372 | 372 | 1,000 |
1999/12/28 | 372 | 372 | 372 | 372 | 1,000 |
1999/12/27 | 372 | 372 | 372 | 372 | 1,000 |
1999/12/24 | 372 | 372 | 372 | 372 | 2,000 |
1999/12/22 | 365 | 365 | 365 | 365 | 1,000 |
1999/12/21 | 350 | 350 | 340 | 340 | 2,000 |
1999/12/20 | 370 | 370 | 350 | 350 | 3,000 |
1999/12/17 | 371 | 371 | 371 | 371 | 1,000 |
1999/12/15 | 371 | 371 | 371 | 371 | 1,000 |
1999/12/14 | 371 | 371 | 371 | 371 | 1,000 |
1999/12/13 | 370 | 370 | 370 | 370 | 1,000 |
1999/12/10 | 370 | 370 | 370 | 370 | 1,000 |
1999/12/09 | 370 | 370 | 370 | 370 | 1,000 |
1999/12/08 | 370 | 370 | 370 | 370 | 1,000 |
1999/12/02 | 370 | 370 | 370 | 370 | 1,000 |
1999/12/01 | 365 | 365 | 365 | 365 | 5,000 |
1999/11/30 | 319 | 319 | 319 | 319 | 1,000 |
1999/11/29 | 319 | 319 | 319 | 319 | 1,000 |
1999/11/26 | 319 | 319 | 319 | 319 | 2,000 |
1999/11/22 | 322 | 322 | 322 | 322 | 1,000 |
1999/11/17 | 321 | 321 | 321 | 321 | 1,000 |
1999/11/16 | 322 | 322 | 322 | 322 | 1,000 |
1999/11/15 | 324 | 324 | 324 | 324 | 1,000 |
1999/11/12 | 324 | 324 | 324 | 324 | 1,000 |
1999/11/11 | 324 | 324 | 324 | 324 | 1,000 |
1999/11/10 | 325 | 325 | 325 | 325 | 1,000 |
1999/11/08 | 325 | 325 | 325 | 325 | 1,000 |
1999/11/05 | 340 | 340 | 340 | 340 | 3,000 |
1999/11/04 | 320 | 350 | 320 | 350 | 4,000 |
1999/11/02 | 370 | 370 | 370 | 370 | 1,000 |
1999/10/28 | 370 | 370 | 370 | 370 | 1,000 |
1999/10/27 | 379 | 379 | 379 | 379 | 1,000 |
1999/10/26 | 379 | 379 | 379 | 379 | 1,000 |
1999/10/20 | 380 | 380 | 380 | 380 | 1,000 |
1999/10/19 | 380 | 380 | 380 | 380 | 1,000 |
1999/10/18 | 380 | 380 | 380 | 380 | 1,000 |
1999/10/15 | 380 | 380 | 380 | 380 | 1,000 |
1999/10/14 | 379 | 379 | 379 | 379 | 1,000 |
1999/10/13 | 380 | 380 | 330 | 359 | 4,000 |
1999/10/12 | 380 | 380 | 380 | 380 | 1,000 |
1999/10/05 | 365 | 365 | 365 | 365 | 2,000 |
1999/10/04 | 380 | 380 | 380 | 380 | 1,000 |
1999/09/30 | 380 | 380 | 380 | 380 | 2,000 |
1999/09/29 | 380 | 380 | 380 | 380 | 1,000 |
1999/09/28 | 400 | 400 | 400 | 400 | 1,000 |
1999/09/27 | 387 | 387 | 387 | 387 | 1,000 |
1999/09/17 | 400 | 400 | 400 | 400 | 1,000 |
1999/09/16 | 400 | 400 | 400 | 400 | 1,000 |
1999/09/14 | 400 | 400 | 400 | 400 | 1,000 |
1999/09/13 | 405 | 405 | 405 | 405 | 1,000 |
1999/09/10 | 405 | 405 | 405 | 405 | 1,000 |
1999/09/03 | 410 | 410 | 410 | 410 | 2,000 |
1999/09/02 | 417 | 417 | 417 | 417 | 1,000 |
1999/09/01 | 412 | 412 | 412 | 412 | 1,000 |
1999/08/31 | 417 | 417 | 417 | 417 | 1,000 |
1999/08/27 | 418 | 418 | 418 | 418 | 1,000 |
1999/08/26 | 418 | 418 | 418 | 418 | 1,000 |
1999/08/17 | 350 | 420 | 350 | 420 | 3,000 |
1999/08/16 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/13 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/12 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/11 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/10 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/06 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/04 | 393 | 393 | 360 | 360 | 2,000 |
1999/08/03 | 428 | 428 | 428 | 428 | 2,000 |
1999/07/30 | 380 | 380 | 380 | 380 | 2,000 |
1999/07/29 | 390 | 390 | 350 | 350 | 3,000 |
1999/07/27 | 400 | 400 | 400 | 400 | 1,000 |
1999/07/26 | 390 | 390 | 390 | 390 | 1,000 |
1999/07/23 | 390 | 390 | 390 | 390 | 1,000 |
1999/07/21 | 400 | 400 | 400 | 400 | 1,000 |
1999/07/19 | 400 | 405 | 400 | 400 | 3,000 |
1999/07/16 | 399 | 399 | 390 | 390 | 5,000 |
1999/07/15 | 399 | 399 | 399 | 399 | 3,000 |
1999/07/14 | 399 | 399 | 399 | 399 | 3,000 |
1999/07/13 | 400 | 400 | 384 | 384 | 4,000 |
1999/07/12 | 400 | 405 | 400 | 400 | 13,000 |
1999/07/09 | 400 | 400 | 400 | 400 | 3,000 |
1999/07/08 | 401 | 401 | 400 | 400 | 3,000 |
1999/07/07 | 401 | 401 | 401 | 401 | 6,000 |
1999/07/06 | 401 | 401 | 399 | 399 | 4,000 |
1999/07/05 | 401 | 401 | 401 | 401 | 5,000 |
1999/07/02 | 405 | 405 | 405 | 405 | 3,000 |
1999/07/01 | 405 | 405 | 401 | 401 | 5,000 |
1999/06/30 | 405 | 405 | 405 | 405 | 1,000 |
1999/06/29 | 405 | 405 | 401 | 401 | 6,000 |
1999/06/28 | 405 | 405 | 405 | 405 | 3,000 |
1999/06/25 | 405 | 405 | 404 | 404 | 6,000 |
1999/06/24 | 405 | 405 | 405 | 405 | 1,000 |
1999/06/23 | 422 | 422 | 420 | 420 | 4,000 |
1999/06/21 | 422 | 422 | 422 | 422 | 1,000 |
1999/06/18 | 422 | 422 | 422 | 422 | 1,000 |
1999/06/16 | 427 | 427 | 422 | 422 | 2,000 |
1999/06/15 | 427 | 427 | 427 | 427 | 1,000 |
1999/06/14 | 427 | 427 | 427 | 427 | 1,000 |
1999/06/11 | 427 | 427 | 427 | 427 | 1,000 |
1999/06/10 | 427 | 427 | 427 | 427 | 1,000 |
1999/06/09 | 430 | 430 | 430 | 430 | 1,000 |
1999/06/04 | 430 | 430 | 430 | 430 | 2,000 |
1999/06/02 | 430 | 430 | 430 | 430 | 1,000 |
1999/05/28 | 420 | 420 | 420 | 420 | 1,000 |
1999/05/27 | 430 | 430 | 430 | 430 | 1,000 |
1999/05/26 | 430 | 430 | 430 | 430 | 1,000 |
1999/05/21 | 432 | 432 | 432 | 432 | 1,000 |
1999/05/19 | 432 | 432 | 432 | 432 | 1,000 |
1999/05/17 | 440 | 440 | 440 | 440 | 1,000 |
1999/05/14 | 440 | 440 | 440 | 440 | 1,000 |
1999/05/13 | 440 | 440 | 440 | 440 | 1,000 |
1999/05/12 | 440 | 440 | 440 | 440 | 2,000 |
1999/05/11 | 439 | 439 | 439 | 439 | 1,000 |
1999/05/10 | 439 | 439 | 439 | 439 | 1,000 |
1999/05/07 | 440 | 440 | 440 | 440 | 2,000 |
1999/05/06 | 440 | 440 | 440 | 440 | 1,000 |
1999/04/30 | 439 | 439 | 439 | 439 | 3,000 |
1999/04/28 | 440 | 440 | 440 | 440 | 2,000 |
1999/04/26 | 440 | 440 | 440 | 440 | 2,000 |
1999/04/23 | 440 | 440 | 439 | 440 | 7,000 |
1999/04/22 | 440 | 440 | 440 | 440 | 2,000 |
1999/04/20 | 444 | 444 | 444 | 444 | 1,000 |
1999/04/19 | 450 | 450 | 449 | 449 | 2,000 |
1999/04/16 | 450 | 450 | 450 | 450 | 3,000 |
1999/04/15 | 449 | 450 | 449 | 450 | 3,000 |
1999/04/14 | 450 | 450 | 450 | 450 | 1,000 |
1999/04/13 | 450 | 450 | 450 | 450 | 1,000 |
1999/04/12 | 450 | 450 | 450 | 450 | 1,000 |
1999/04/09 | 450 | 450 | 450 | 450 | 2,000 |
1999/04/08 | 450 | 450 | 450 | 450 | 2,000 |
1999/04/05 | 450 | 450 | 450 | 450 | 1,000 |
1999/04/02 | 450 | 450 | 450 | 450 | 1,000 |
1999/03/30 | 450 | 450 | 450 | 450 | 2,000 |
1999/03/29 | 450 | 450 | 450 | 450 | 1,000 |
1999/03/26 | 481 | 481 | 481 | 481 | 1,000 |
1999/03/24 | 449 | 449 | 449 | 449 | 1,000 |
1999/03/18 | 470 | 470 | 470 | 470 | 1,000 |
1999/03/17 | 485 | 485 | 485 | 485 | 1,000 |
1999/03/15 | 495 | 495 | 495 | 495 | 1,000 |
1999/03/12 | 485 | 485 | 485 | 485 | 1,000 |
1999/03/11 | 475 | 475 | 475 | 475 | 1,000 |
1999/03/10 | 465 | 465 | 465 | 465 | 1,000 |
1999/03/05 | 460 | 460 | 460 | 460 | 1,000 |
1999/03/02 | 460 | 460 | 460 | 460 | 1,000 |
1999/02/26 | 458 | 458 | 458 | 458 | 2,000 |
1999/02/25 | 458 | 458 | 458 | 458 | 1,000 |
1999/02/24 | 459 | 459 | 459 | 459 | 1,000 |
1999/02/17 | 459 | 459 | 459 | 459 | 1,000 |
1999/02/16 | 459 | 459 | 459 | 459 | 1,000 |
1999/02/15 | 459 | 459 | 459 | 459 | 1,000 |
1999/02/12 | 459 | 459 | 459 | 459 | 1,000 |
1999/02/10 | 459 | 459 | 459 | 459 | 1,000 |
1999/02/09 | 464 | 464 | 464 | 464 | 1,000 |
1999/02/04 | 484 | 484 | 484 | 484 | 1,000 |
1999/02/02 | 484 | 484 | 484 | 484 | 1,000 |
1999/01/28 | 484 | 484 | 484 | 484 | 1,000 |
1999/01/27 | 485 | 485 | 485 | 485 | 1,000 |
1999/01/26 | 485 | 485 | 485 | 485 | 1,000 |
1999/01/20 | 485 | 485 | 485 | 485 | 1,000 |
1999/01/19 | 495 | 495 | 495 | 495 | 1,000 |
1999/01/18 | 495 | 495 | 495 | 495 | 2,000 |
1999/01/11 | 492 | 492 | 492 | 492 | 1,000 |
1999/01/08 | 492 | 492 | 492 | 492 | 1,000 |
1999/01/05 | 492 | 492 | 492 | 492 | 1,000 |
1999/01/04 | 477 | 477 | 477 | 477 | 1,000 |