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 |
---|---|---|---|---|---|
2001/12/28 | 169 | 169 | 169 | 169 | 1,000 |
2001/12/27 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/26 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/20 | 167 | 167 | 167 | 167 | 1,000 |
2001/12/19 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/18 | 168 | 168 | 168 | 168 | 1,000 |
2001/12/17 | 168 | 168 | 168 | 168 | 3,000 |
2001/12/14 | 163 | 163 | 163 | 163 | 3,000 |
2001/12/13 | 169 | 169 | 148 | 148 | 5,000 |
2001/12/12 | 170 | 170 | 170 | 170 | 3,000 |
2001/12/11 | 170 | 170 | 170 | 170 | 2,000 |
2001/12/10 | 171 | 171 | 171 | 171 | 3,000 |
2001/12/05 | 161 | 161 | 161 | 161 | 1,000 |
2001/12/04 | 171 | 171 | 171 | 171 | 1,000 |
2001/11/30 | 169 | 169 | 169 | 169 | 1,000 |
2001/11/29 | 170 | 170 | 160 | 160 | 2,000 |
2001/11/28 | 171 | 171 | 171 | 171 | 1,000 |
2001/11/27 | 171 | 171 | 156 | 166 | 3,000 |
2001/11/26 | 171 | 171 | 171 | 171 | 1,000 |
2001/11/19 | 172 | 172 | 172 | 172 | 2,000 |
2001/11/16 | 172 | 172 | 172 | 172 | 1,000 |
2001/11/15 | 172 | 172 | 172 | 172 | 1,000 |
2001/11/14 | 172 | 172 | 172 | 172 | 1,000 |
2001/11/13 | 172 | 172 | 172 | 172 | 2,000 |
2001/11/12 | 170 | 170 | 170 | 170 | 2,000 |
2001/11/09 | 169 | 169 | 169 | 169 | 1,000 |
2001/11/08 | 163 | 163 | 163 | 163 | 1,000 |
2001/11/02 | 174 | 174 | 174 | 174 | 1,000 |
2001/10/30 | 175 | 175 | 175 | 175 | 1,000 |
2001/10/29 | 176 | 176 | 176 | 176 | 1,000 |
2001/10/26 | 172 | 172 | 172 | 172 | 1,000 |
2001/10/19 | 172 | 172 | 172 | 172 | 1,000 |
2001/10/18 | 169 | 171 | 169 | 170 | 6,000 |
2001/10/17 | 189 | 189 | 189 | 189 | 2,000 |
2001/10/16 | 189 | 189 | 189 | 189 | 1,000 |
2001/10/15 | 189 | 189 | 189 | 189 | 1,000 |
2001/10/12 | 189 | 189 | 189 | 189 | 1,000 |
2001/10/11 | 189 | 189 | 189 | 189 | 2,000 |
2001/10/10 | 189 | 189 | 189 | 189 | 2,000 |
2001/10/05 | 168 | 168 | 168 | 168 | 1,000 |
2001/10/03 | 183 | 183 | 183 | 183 | 1,000 |
2001/10/02 | 193 | 193 | 193 | 193 | 1,000 |
2001/10/01 | 193 | 193 | 193 | 193 | 1,000 |
2001/09/28 | 193 | 193 | 193 | 193 | 1,000 |
2001/09/27 | 184 | 184 | 184 | 184 | 1,000 |
2001/09/26 | 194 | 194 | 174 | 174 | 2,000 |
2001/09/17 | 199 | 199 | 199 | 199 | 2,000 |
2001/09/14 | 199 | 199 | 199 | 199 | 2,000 |
2001/09/13 | 190 | 190 | 190 | 190 | 1,000 |
2001/09/12 | 200 | 200 | 155 | 175 | 4,000 |
2001/09/11 | 180 | 180 | 180 | 180 | 1,000 |
2001/09/10 | 180 | 180 | 180 | 180 | 2,000 |
2001/09/06 | 172 | 180 | 172 | 180 | 2,000 |
2001/09/04 | 195 | 195 | 185 | 185 | 2,000 |
2001/08/31 | 185 | 185 | 185 | 185 | 5,000 |
2001/08/29 | 185 | 185 | 185 | 185 | 1,000 |
2001/08/28 | 180 | 180 | 180 | 180 | 2,000 |
2001/08/27 | 190 | 190 | 180 | 180 | 8,000 |
2001/08/23 | 190 | 190 | 190 | 190 | 1,000 |
2001/08/17 | 199 | 199 | 199 | 199 | 2,000 |
2001/08/16 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/15 | 199 | 199 | 199 | 199 | 1,000 |
2001/08/14 | 199 | 199 | 199 | 199 | 1,000 |
2001/08/13 | 192 | 192 | 172 | 180 | 3,000 |
2001/08/10 | 194 | 194 | 194 | 194 | 1,000 |
2001/08/07 | 180 | 190 | 180 | 190 | 3,000 |
2001/08/06 | 190 | 190 | 190 | 190 | 2,000 |
2001/08/02 | 180 | 180 | 180 | 180 | 2,000 |
2001/07/31 | 190 | 190 | 190 | 190 | 1,000 |
2001/07/30 | 194 | 194 | 194 | 194 | 1,000 |
2001/07/27 | 189 | 189 | 189 | 189 | 1,000 |
2001/07/26 | 190 | 190 | 190 | 190 | 1,000 |
2001/07/17 | 190 | 190 | 190 | 190 | 2,000 |
2001/07/16 | 193 | 193 | 193 | 193 | 2,000 |
2001/07/13 | 191 | 191 | 188 | 188 | 2,000 |
2001/07/12 | 188 | 188 | 188 | 188 | 2,000 |
2001/07/11 | 190 | 190 | 190 | 190 | 3,000 |
2001/07/10 | 195 | 195 | 195 | 195 | 2,000 |
2001/07/09 | 197 | 197 | 196 | 196 | 2,000 |
2001/07/06 | 197 | 197 | 197 | 197 | 1,000 |
2001/07/05 | 196 | 196 | 196 | 196 | 1,000 |
2001/07/04 | 196 | 196 | 196 | 196 | 1,000 |
2001/07/03 | 198 | 198 | 198 | 198 | 3,000 |
2001/07/02 | 199 | 199 | 199 | 199 | 1,000 |
2001/06/29 | 199 | 199 | 199 | 199 | 1,000 |
2001/06/28 | 196 | 196 | 196 | 196 | 1,000 |
2001/06/27 | 198 | 198 | 198 | 198 | 1,000 |
2001/06/26 | 198 | 198 | 198 | 198 | 1,000 |
2001/06/25 | 184 | 199 | 184 | 199 | 2,000 |
2001/06/22 | 179 | 199 | 179 | 199 | 6,000 |
2001/06/21 | 179 | 179 | 179 | 179 | 5,000 |
2001/06/18 | 199 | 199 | 199 | 199 | 1,000 |
2001/06/15 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/14 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/13 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/12 | 202 | 202 | 202 | 202 | 2,000 |
2001/06/11 | 204 | 204 | 204 | 204 | 3,000 |
2001/06/05 | 188 | 199 | 188 | 199 | 2,000 |
2001/06/04 | 200 | 200 | 198 | 198 | 3,000 |
2001/05/31 | 198 | 198 | 198 | 198 | 1,000 |
2001/05/30 | 200 | 200 | 199 | 199 | 2,000 |
2001/05/29 | 200 | 200 | 200 | 200 | 5,000 |
2001/05/28 | 200 | 200 | 200 | 200 | 3,000 |
2001/05/25 | 200 | 201 | 200 | 201 | 10,000 |
2001/05/24 | 200 | 200 | 200 | 200 | 1,000 |
2001/05/23 | 205 | 205 | 202 | 202 | 3,000 |
2001/05/17 | 208 | 208 | 208 | 208 | 3,000 |
2001/05/16 | 208 | 208 | 208 | 208 | 1,000 |
2001/05/15 | 205 | 205 | 205 | 205 | 1,000 |
2001/05/14 | 205 | 205 | 205 | 205 | 8,000 |
2001/05/11 | 206 | 206 | 206 | 206 | 2,000 |
2001/05/10 | 206 | 206 | 205 | 205 | 4,000 |
2001/05/09 | 206 | 206 | 206 | 206 | 2,000 |
2001/05/08 | 210 | 210 | 210 | 210 | 3,000 |
2001/05/07 | 210 | 210 | 210 | 210 | 6,000 |
2001/05/02 | 230 | 230 | 230 | 230 | 1,000 |
2001/05/01 | 210 | 218 | 210 | 218 | 12,000 |
2001/04/27 | 218 | 218 | 218 | 218 | 1,000 |
2001/04/26 | 218 | 218 | 203 | 203 | 4,000 |
2001/04/25 | 203 | 203 | 203 | 203 | 12,000 |
2001/04/20 | 200 | 200 | 200 | 200 | 1,000 |
2001/04/18 | 210 | 210 | 210 | 210 | 1,000 |
2001/04/17 | 210 | 210 | 210 | 210 | 3,000 |
2001/04/16 | 207 | 207 | 207 | 207 | 2,000 |
2001/04/13 | 207 | 207 | 207 | 207 | 1,000 |
2001/04/12 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/11 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/10 | 210 | 210 | 210 | 210 | 1,000 |
2001/04/05 | 210 | 210 | 210 | 210 | 2,000 |
2001/04/03 | 213 | 213 | 213 | 213 | 1,000 |
2001/03/28 | 210 | 210 | 210 | 210 | 12,000 |
2001/03/27 | 209 | 209 | 209 | 209 | 1,000 |
2001/03/26 | 197 | 200 | 197 | 200 | 4,000 |
2001/03/22 | 209 | 209 | 209 | 209 | 4,000 |
2001/03/19 | 214 | 214 | 214 | 214 | 2,000 |
2001/03/16 | 212 | 212 | 212 | 212 | 2,000 |
2001/03/15 | 214 | 214 | 214 | 214 | 1,000 |
2001/03/14 | 214 | 214 | 214 | 214 | 1,000 |
2001/03/13 | 219 | 219 | 219 | 219 | 1,000 |
2001/03/12 | 217 | 217 | 217 | 217 | 1,000 |
2001/03/08 | 217 | 217 | 217 | 217 | 1,000 |
2001/03/02 | 219 | 219 | 219 | 219 | 1,000 |
2001/02/27 | 219 | 219 | 219 | 219 | 1,000 |
2001/02/26 | 220 | 220 | 220 | 220 | 2,000 |
2001/02/20 | 220 | 220 | 220 | 220 | 3,000 |
2001/02/19 | 219 | 219 | 219 | 219 | 1,000 |
2001/02/16 | 220 | 220 | 220 | 220 | 1,000 |
2001/02/15 | 220 | 220 | 218 | 218 | 11,000 |
2001/02/14 | 220 | 220 | 220 | 220 | 1,000 |
2001/02/13 | 220 | 220 | 220 | 220 | 1,000 |
2001/02/05 | 215 | 225 | 215 | 225 | 3,000 |
2001/02/02 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/30 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/29 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/26 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/25 | 230 | 230 | 230 | 230 | 5,000 |
2001/01/24 | 230 | 230 | 230 | 230 | 5,000 |
2001/01/19 | 235 | 235 | 235 | 235 | 2,000 |
2001/01/17 | 235 | 235 | 235 | 235 | 2,000 |
2001/01/16 | 230 | 230 | 230 | 230 | 2,000 |
2001/01/15 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/12 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/11 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/10 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/05 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/04 | 240 | 240 | 240 | 240 | 1,000 |