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 |
---|---|---|---|---|---|
2004/12/30 | 174 | 174 | 174 | 174 | 2,000 |
2004/12/29 | 178 | 178 | 175 | 175 | 4,000 |
2004/12/28 | 176 | 176 | 170 | 173 | 16,000 |
2004/12/27 | 175 | 175 | 167 | 171 | 16,000 |
2004/12/24 | 174 | 174 | 170 | 170 | 11,000 |
2004/12/22 | 175 | 177 | 170 | 170 | 15,000 |
2004/12/17 | 188 | 188 | 185 | 185 | 2,000 |
2004/12/16 | 194 | 194 | 190 | 190 | 2,000 |
2004/12/15 | 195 | 195 | 195 | 195 | 1,000 |
2004/12/14 | 195 | 195 | 195 | 195 | 4,000 |
2004/12/13 | 191 | 191 | 190 | 190 | 3,000 |
2004/12/10 | 197 | 197 | 181 | 181 | 5,000 |
2004/12/09 | 190 | 190 | 182 | 182 | 2,000 |
2004/12/08 | 180 | 185 | 180 | 185 | 9,000 |
2004/12/06 | 190 | 190 | 190 | 190 | 3,000 |
2004/12/03 | 184 | 188 | 184 | 185 | 3,000 |
2004/12/02 | 193 | 193 | 180 | 180 | 16,000 |
2004/11/30 | 199 | 200 | 190 | 190 | 3,000 |
2004/11/29 | 201 | 201 | 200 | 200 | 2,000 |
2004/11/26 | 200 | 200 | 200 | 200 | 2,000 |
2004/11/25 | 200 | 200 | 200 | 200 | 1,000 |
2004/11/19 | 204 | 204 | 204 | 204 | 1,000 |
2004/11/18 | 205 | 205 | 195 | 195 | 2,000 |
2004/11/17 | 208 | 208 | 206 | 206 | 2,000 |
2004/11/16 | 222 | 222 | 213 | 218 | 4,000 |
2004/11/15 | 207 | 212 | 207 | 212 | 5,000 |
2004/11/12 | 222 | 222 | 222 | 222 | 1,000 |
2004/11/11 | 222 | 222 | 220 | 221 | 7,000 |
2004/11/10 | 226 | 227 | 220 | 222 | 8,000 |
2004/11/09 | 227 | 227 | 227 | 227 | 2,000 |
2004/11/08 | 227 | 227 | 227 | 227 | 1,000 |
2004/11/05 | 221 | 226 | 221 | 222 | 5,000 |
2004/11/04 | 246 | 246 | 240 | 240 | 13,000 |
2004/11/02 | 243 | 248 | 225 | 225 | 23,000 |
2004/11/01 | 215 | 222 | 213 | 218 | 22,000 |
2004/10/29 | 259 | 259 | 204 | 205 | 36,000 |
2004/10/28 | 235 | 260 | 235 | 260 | 21,000 |
2004/10/27 | 370 | 370 | 270 | 280 | 48,000 |
2004/10/26 | 240 | 310 | 240 | 310 | 47,000 |
2004/10/25 | 220 | 230 | 220 | 230 | 17,000 |
2004/10/19 | 177 | 180 | 177 | 180 | 11,000 |
2004/10/18 | 179 | 179 | 179 | 179 | 1,000 |
2004/10/15 | 179 | 179 | 179 | 179 | 1,000 |
2004/10/14 | 179 | 179 | 179 | 179 | 1,000 |
2004/10/13 | 179 | 179 | 179 | 179 | 1,000 |
2004/10/12 | 178 | 178 | 178 | 178 | 1,000 |
2004/10/07 | 178 | 178 | 178 | 178 | 1,000 |
2004/10/05 | 168 | 174 | 168 | 174 | 3,000 |
2004/10/04 | 180 | 180 | 180 | 180 | 1,000 |
2004/09/29 | 175 | 175 | 175 | 175 | 1,000 |
2004/09/28 | 175 | 175 | 175 | 175 | 1,000 |
2004/09/27 | 174 | 174 | 171 | 171 | 2,000 |
2004/09/17 | 178 | 178 | 178 | 178 | 1,000 |
2004/09/16 | 178 | 178 | 178 | 178 | 1,000 |
2004/09/15 | 175 | 175 | 175 | 175 | 1,000 |
2004/09/14 | 180 | 180 | 180 | 180 | 1,000 |
2004/09/13 | 175 | 175 | 175 | 175 | 1,000 |
2004/09/10 | 175 | 175 | 175 | 175 | 1,000 |
2004/09/06 | 170 | 170 | 170 | 170 | 1,000 |
2004/09/03 | 170 | 170 | 170 | 170 | 1,000 |
2004/09/02 | 178 | 178 | 175 | 175 | 3,000 |
2004/09/01 | 178 | 178 | 178 | 178 | 1,000 |
2004/08/30 | 180 | 180 | 180 | 180 | 1,000 |
2004/08/27 | 175 | 175 | 175 | 175 | 1,000 |
2004/08/26 | 175 | 175 | 175 | 175 | 1,000 |
2004/08/25 | 170 | 170 | 170 | 170 | 1,000 |
2004/08/18 | 170 | 170 | 170 | 170 | 2,000 |
2004/08/17 | 178 | 178 | 178 | 178 | 2,000 |
2004/08/16 | 178 | 178 | 178 | 178 | 1,000 |
2004/08/13 | 178 | 178 | 178 | 178 | 1,000 |
2004/08/12 | 172 | 172 | 172 | 172 | 1,000 |
2004/08/11 | 169 | 169 | 169 | 169 | 1,000 |
2004/08/10 | 169 | 169 | 169 | 169 | 1,000 |
2004/08/05 | 160 | 160 | 160 | 160 | 3,000 |
2004/08/03 | 170 | 170 | 170 | 170 | 18,000 |
2004/07/30 | 166 | 166 | 166 | 166 | 5,000 |
2004/07/28 | 170 | 170 | 170 | 170 | 2,000 |
2004/07/27 | 180 | 180 | 180 | 180 | 1,000 |
2004/07/26 | 180 | 180 | 180 | 180 | 1,000 |
2004/07/21 | 180 | 180 | 180 | 180 | 1,000 |
2004/07/20 | 180 | 180 | 180 | 180 | 5,000 |
2004/07/16 | 175 | 175 | 175 | 175 | 4,000 |
2004/07/15 | 180 | 180 | 180 | 180 | 1,000 |
2004/07/14 | 180 | 180 | 175 | 175 | 4,000 |
2004/07/13 | 180 | 180 | 180 | 180 | 2,000 |
2004/07/12 | 180 | 180 | 180 | 180 | 1,000 |
2004/07/09 | 171 | 171 | 171 | 171 | 1,000 |
2004/07/06 | 175 | 175 | 175 | 175 | 1,000 |
2004/07/05 | 179 | 179 | 179 | 179 | 1,000 |
2004/07/02 | 180 | 180 | 180 | 180 | 2,000 |
2004/07/01 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/30 | 180 | 180 | 175 | 175 | 3,000 |
2004/06/29 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/28 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/22 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/17 | 179 | 179 | 170 | 170 | 4,000 |
2004/06/16 | 175 | 175 | 175 | 175 | 1,000 |
2004/06/15 | 175 | 175 | 175 | 175 | 1,000 |
2004/06/14 | 175 | 175 | 175 | 175 | 3,000 |
2004/06/11 | 175 | 175 | 175 | 175 | 1,000 |
2004/06/10 | 175 | 175 | 175 | 175 | 1,000 |
2004/06/09 | 175 | 175 | 175 | 175 | 1,000 |
2004/06/03 | 165 | 165 | 165 | 165 | 1,000 |
2004/06/02 | 175 | 175 | 175 | 175 | 1,000 |
2004/05/31 | 175 | 175 | 170 | 175 | 4,000 |
2004/05/28 | 170 | 170 | 170 | 170 | 2,000 |
2004/05/27 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/26 | 166 | 166 | 166 | 166 | 1,000 |
2004/05/18 | 170 | 170 | 165 | 165 | 3,000 |
2004/05/17 | 180 | 180 | 170 | 170 | 3,000 |
2004/05/14 | 180 | 180 | 180 | 180 | 1,000 |
2004/05/13 | 180 | 180 | 180 | 180 | 1,000 |
2004/05/12 | 180 | 180 | 180 | 180 | 1,000 |
2004/05/11 | 179 | 179 | 179 | 179 | 1,000 |
2004/05/10 | 180 | 180 | 175 | 175 | 9,000 |
2004/05/07 | 180 | 181 | 180 | 181 | 3,000 |
2004/05/06 | 175 | 180 | 175 | 180 | 2,000 |
2004/04/30 | 173 | 173 | 173 | 173 | 1,000 |
2004/04/28 | 171 | 171 | 171 | 171 | 2,000 |
2004/04/27 | 176 | 176 | 176 | 176 | 1,000 |
2004/04/26 | 176 | 176 | 171 | 171 | 2,000 |
2004/04/23 | 180 | 180 | 171 | 171 | 6,000 |
2004/04/22 | 178 | 180 | 178 | 180 | 3,000 |
2004/04/20 | 172 | 172 | 172 | 172 | 1,000 |
2004/04/19 | 179 | 179 | 179 | 179 | 1,000 |
2004/04/16 | 180 | 180 | 180 | 180 | 1,000 |
2004/04/15 | 177 | 177 | 177 | 177 | 2,000 |
2004/04/14 | 180 | 180 | 175 | 175 | 6,000 |
2004/04/13 | 170 | 170 | 170 | 170 | 10,000 |
2004/04/12 | 173 | 173 | 173 | 173 | 1,000 |
2004/04/09 | 169 | 176 | 169 | 176 | 4,000 |
2004/04/07 | 165 | 166 | 165 | 166 | 2,000 |
2004/04/05 | 179 | 179 | 179 | 179 | 1,000 |
2004/04/02 | 179 | 179 | 179 | 179 | 1,000 |
2004/03/31 | 180 | 180 | 180 | 180 | 1,000 |
2004/03/29 | 179 | 179 | 179 | 179 | 1,000 |
2004/03/26 | 180 | 180 | 180 | 180 | 2,000 |
2004/03/17 | 183 | 183 | 183 | 183 | 3,000 |
2004/03/16 | 182 | 182 | 182 | 182 | 1,000 |
2004/03/15 | 179 | 179 | 179 | 179 | 1,000 |
2004/03/12 | 179 | 179 | 169 | 170 | 7,000 |
2004/03/11 | 179 | 179 | 179 | 179 | 1,000 |
2004/03/10 | 180 | 180 | 180 | 180 | 1,000 |
2004/03/03 | 177 | 177 | 177 | 177 | 1,000 |
2004/03/02 | 185 | 185 | 185 | 185 | 1,000 |
2004/03/01 | 185 | 185 | 185 | 185 | 1,000 |
2004/02/27 | 173 | 173 | 173 | 173 | 1,000 |
2004/02/26 | 173 | 173 | 158 | 170 | 4,000 |
2004/02/18 | 168 | 168 | 168 | 168 | 2,000 |
2004/02/17 | 167 | 167 | 167 | 167 | 1,000 |
2004/02/16 | 167 | 167 | 167 | 167 | 1,000 |
2004/02/13 | 167 | 167 | 167 | 167 | 1,000 |
2004/02/12 | 168 | 168 | 168 | 168 | 1,000 |
2004/02/10 | 171 | 171 | 171 | 171 | 1,000 |
2004/02/06 | 160 | 160 | 160 | 160 | 3,000 |
2004/02/05 | 161 | 161 | 161 | 161 | 7,000 |
2004/02/04 | 173 | 173 | 161 | 161 | 15,000 |
2004/02/03 | 183 | 183 | 183 | 183 | 1,000 |
2004/02/02 | 176 | 176 | 168 | 168 | 3,000 |
2004/01/28 | 187 | 187 | 187 | 187 | 1,000 |
2004/01/27 | 181 | 181 | 181 | 181 | 1,000 |
2004/01/26 | 181 | 181 | 181 | 181 | 1,000 |
2004/01/20 | 185 | 185 | 177 | 177 | 3,000 |
2004/01/19 | 188 | 188 | 188 | 188 | 2,000 |
2004/01/16 | 190 | 190 | 190 | 190 | 2,000 |
2004/01/15 | 169 | 169 | 169 | 169 | 1,000 |
2004/01/14 | 169 | 169 | 169 | 169 | 1,000 |
2004/01/13 | 167 | 167 | 167 | 167 | 1,000 |
2004/01/07 | 169 | 169 | 162 | 162 | 2,000 |
2004/01/06 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/05 | 170 | 170 | 170 | 170 | 1,000 |