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 |
|---|---|---|---|---|---|
| 2005/12/30 | 231 | 231 | 231 | 231 | 1,000 |
| 2005/12/29 | 235 | 235 | 232 | 232 | 2,000 |
| 2005/12/28 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/12/27 | 233 | 233 | 233 | 233 | 2,000 |
| 2005/12/26 | 232 | 232 | 232 | 232 | 2,000 |
| 2005/12/22 | 232 | 232 | 226 | 232 | 20,000 |
| 2005/12/21 | 231 | 240 | 230 | 235 | 8,000 |
| 2005/12/20 | 240 | 240 | 231 | 236 | 9,000 |
| 2005/12/19 | 242 | 242 | 238 | 238 | 9,000 |
| 2005/12/16 | 248 | 248 | 247 | 247 | 3,000 |
| 2005/12/15 | 267 | 267 | 245 | 246 | 14,000 |
| 2005/12/14 | 257 | 258 | 252 | 258 | 5,000 |
| 2005/12/13 | 254 | 254 | 250 | 252 | 8,000 |
| 2005/12/12 | 249 | 256 | 245 | 256 | 6,000 |
| 2005/12/09 | 243 | 248 | 243 | 248 | 3,000 |
| 2005/12/08 | 245 | 245 | 244 | 244 | 2,000 |
| 2005/12/07 | 251 | 251 | 241 | 247 | 20,000 |
| 2005/12/05 | 252 | 252 | 238 | 243 | 26,000 |
| 2005/12/02 | 266 | 289 | 255 | 255 | 39,000 |
| 2005/12/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2005/11/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/11/29 | 249 | 250 | 249 | 250 | 2,000 |
| 2005/11/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/11/25 | 250 | 250 | 246 | 246 | 3,000 |
| 2005/11/24 | 248 | 261 | 248 | 261 | 7,000 |
| 2005/11/21 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/11/18 | 241 | 241 | 241 | 241 | 1,000 |
| 2005/11/17 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/11/16 | 241 | 243 | 240 | 240 | 3,000 |
| 2005/11/15 | 242 | 242 | 241 | 241 | 2,000 |
| 2005/11/14 | 249 | 249 | 241 | 241 | 2,000 |
| 2005/11/11 | 245 | 245 | 242 | 242 | 2,000 |
| 2005/11/10 | 240 | 244 | 240 | 244 | 8,000 |
| 2005/11/09 | 237 | 240 | 237 | 240 | 4,000 |
| 2005/11/08 | 238 | 238 | 238 | 238 | 1,000 |
| 2005/11/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2005/11/04 | 238 | 238 | 238 | 238 | 2,000 |
| 2005/11/02 | 245 | 245 | 238 | 238 | 4,000 |
| 2005/10/31 | 242 | 242 | 242 | 242 | 1,000 |
| 2005/10/28 | 238 | 240 | 238 | 240 | 4,000 |
| 2005/10/27 | 237 | 239 | 237 | 239 | 2,000 |
| 2005/10/26 | 233 | 238 | 233 | 238 | 6,000 |
| 2005/10/25 | 235 | 239 | 234 | 239 | 3,000 |
| 2005/10/24 | 235 | 235 | 233 | 233 | 2,000 |
| 2005/10/20 | 240 | 240 | 235 | 235 | 2,000 |
| 2005/10/19 | 240 | 240 | 232 | 235 | 12,000 |
| 2005/10/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/10/17 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/10/14 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/10/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/10/12 | 250 | 250 | 249 | 249 | 5,000 |
| 2005/10/11 | 245 | 253 | 245 | 247 | 8,000 |
| 2005/10/06 | 238 | 240 | 236 | 240 | 8,000 |
| 2005/10/05 | 246 | 246 | 246 | 246 | 4,000 |
| 2005/10/04 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/10/03 | 240 | 240 | 235 | 240 | 6,000 |
| 2005/09/30 | 248 | 253 | 248 | 253 | 4,000 |
| 2005/09/29 | 238 | 238 | 238 | 238 | 6,000 |
| 2005/09/28 | 253 | 253 | 253 | 253 | 3,000 |
| 2005/09/27 | 263 | 263 | 258 | 258 | 4,000 |
| 2005/09/26 | 261 | 261 | 252 | 252 | 8,000 |
| 2005/09/22 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/09/21 | 270 | 270 | 270 | 270 | 7,000 |
| 2005/09/20 | 255 | 269 | 254 | 269 | 13,000 |
| 2005/09/16 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/09/15 | 276 | 276 | 252 | 274 | 41,000 |
| 2005/09/14 | 264 | 276 | 261 | 276 | 65,000 |
| 2005/09/13 | 245 | 259 | 245 | 259 | 46,000 |
| 2005/09/12 | 241 | 241 | 238 | 241 | 17,000 |
| 2005/09/09 | 231 | 236 | 231 | 231 | 3,000 |
| 2005/09/08 | 238 | 238 | 236 | 236 | 8,000 |
| 2005/09/07 | 242 | 242 | 230 | 238 | 16,000 |
| 2005/09/06 | 239 | 243 | 235 | 235 | 10,000 |
| 2005/09/05 | 223 | 240 | 220 | 235 | 34,000 |
| 2005/09/02 | 244 | 245 | 220 | 220 | 13,000 |
| 2005/09/01 | 221 | 225 | 221 | 225 | 3,000 |
| 2005/08/30 | 221 | 221 | 221 | 221 | 1,000 |
| 2005/08/29 | 221 | 221 | 216 | 216 | 2,000 |
| 2005/08/26 | 222 | 222 | 215 | 215 | 3,000 |
| 2005/08/23 | 223 | 223 | 223 | 223 | 1,000 |
| 2005/08/19 | 225 | 225 | 223 | 224 | 4,000 |
| 2005/08/18 | 225 | 225 | 225 | 225 | 2,000 |
| 2005/08/17 | 226 | 226 | 226 | 226 | 3,000 |
| 2005/08/16 | 219 | 225 | 219 | 221 | 12,000 |
| 2005/08/15 | 223 | 223 | 216 | 216 | 7,000 |
| 2005/08/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/08/11 | 218 | 218 | 216 | 216 | 3,000 |
| 2005/08/10 | 219 | 219 | 209 | 214 | 24,000 |
| 2005/08/09 | 233 | 233 | 212 | 217 | 8,000 |
| 2005/08/08 | 200 | 200 | 195 | 200 | 5,000 |
| 2005/08/05 | 227 | 227 | 220 | 220 | 4,000 |
| 2005/08/04 | 228 | 228 | 227 | 227 | 6,000 |
| 2005/08/03 | 227 | 229 | 227 | 229 | 3,000 |
| 2005/08/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/08/01 | 233 | 235 | 223 | 223 | 9,000 |
| 2005/07/29 | 223 | 223 | 223 | 223 | 1,000 |
| 2005/07/28 | 235 | 235 | 234 | 234 | 2,000 |
| 2005/07/27 | 234 | 241 | 234 | 235 | 18,000 |
| 2005/07/26 | 217 | 220 | 217 | 220 | 8,000 |
| 2005/07/25 | 215 | 217 | 212 | 217 | 6,000 |
| 2005/07/22 | 214 | 214 | 214 | 214 | 1,000 |
| 2005/07/21 | 213 | 213 | 209 | 209 | 2,000 |
| 2005/07/20 | 210 | 215 | 210 | 215 | 3,000 |
| 2005/07/19 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/07/15 | 216 | 216 | 213 | 213 | 6,000 |
| 2005/07/14 | 209 | 212 | 208 | 212 | 8,000 |
| 2005/07/13 | 212 | 212 | 205 | 205 | 5,000 |
| 2005/07/12 | 211 | 213 | 208 | 213 | 5,000 |
| 2005/07/11 | 214 | 214 | 214 | 214 | 1,000 |
| 2005/07/08 | 205 | 217 | 205 | 217 | 15,000 |
| 2005/07/05 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/07/04 | 228 | 228 | 228 | 228 | 2,000 |
| 2005/07/01 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/06/30 | 207 | 207 | 206 | 206 | 3,000 |
| 2005/06/29 | 208 | 209 | 207 | 207 | 7,000 |
| 2005/06/28 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/06/27 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/06/24 | 202 | 202 | 202 | 202 | 3,000 |
| 2005/06/23 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/06/20 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/06/16 | 206 | 206 | 206 | 206 | 3,000 |
| 2005/06/15 | 202 | 205 | 200 | 205 | 4,000 |
| 2005/06/14 | 205 | 205 | 199 | 199 | 2,000 |
| 2005/06/13 | 207 | 207 | 207 | 207 | 3,000 |
| 2005/06/10 | 200 | 205 | 200 | 205 | 4,000 |
| 2005/06/09 | 199 | 200 | 199 | 200 | 12,000 |
| 2005/06/08 | 194 | 198 | 194 | 195 | 11,000 |
| 2005/06/07 | 200 | 200 | 199 | 199 | 3,000 |
| 2005/06/06 | 204 | 204 | 199 | 199 | 4,000 |
| 2005/06/03 | 203 | 204 | 203 | 204 | 4,000 |
| 2005/06/02 | 215 | 215 | 205 | 205 | 8,000 |
| 2005/05/31 | 205 | 215 | 205 | 215 | 6,000 |
| 2005/05/30 | 210 | 210 | 205 | 205 | 2,000 |
| 2005/05/27 | 220 | 220 | 205 | 205 | 7,000 |
| 2005/05/26 | 220 | 220 | 215 | 215 | 2,000 |
| 2005/05/24 | 220 | 220 | 215 | 215 | 3,000 |
| 2005/05/23 | 230 | 230 | 220 | 230 | 7,000 |
| 2005/05/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/05/19 | 205 | 211 | 205 | 211 | 3,000 |
| 2005/05/18 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/05/16 | 215 | 216 | 215 | 216 | 3,000 |
| 2005/05/13 | 223 | 223 | 223 | 223 | 4,000 |
| 2005/05/12 | 224 | 224 | 221 | 221 | 2,000 |
| 2005/05/11 | 214 | 219 | 214 | 219 | 2,000 |
| 2005/05/10 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/05/09 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/05/06 | 211 | 214 | 211 | 214 | 3,000 |
| 2005/04/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/04/27 | 217 | 217 | 216 | 216 | 2,000 |
| 2005/04/26 | 214 | 215 | 214 | 215 | 2,000 |
| 2005/04/25 | 204 | 209 | 204 | 209 | 2,000 |
| 2005/04/22 | 201 | 201 | 195 | 200 | 5,000 |
| 2005/04/21 | 210 | 210 | 205 | 205 | 5,000 |
| 2005/04/19 | 202 | 205 | 202 | 205 | 15,000 |
| 2005/04/18 | 212 | 212 | 212 | 212 | 2,000 |
| 2005/04/15 | 223 | 223 | 214 | 214 | 2,000 |
| 2005/04/14 | 224 | 224 | 224 | 224 | 1,000 |
| 2005/04/13 | 222 | 222 | 222 | 222 | 1,000 |
| 2005/04/12 | 223 | 223 | 215 | 215 | 6,000 |
| 2005/04/11 | 215 | 218 | 215 | 218 | 14,000 |
| 2005/04/08 | 222 | 225 | 221 | 225 | 6,000 |
| 2005/04/07 | 223 | 223 | 221 | 221 | 3,000 |
| 2005/04/06 | 227 | 227 | 212 | 220 | 24,000 |
| 2005/04/05 | 229 | 229 | 226 | 226 | 7,000 |
| 2005/04/04 | 237 | 237 | 237 | 237 | 1,000 |
| 2005/04/01 | 230 | 230 | 228 | 228 | 5,000 |
| 2005/03/31 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/03/30 | 241 | 241 | 240 | 240 | 4,000 |
| 2005/03/29 | 243 | 243 | 242 | 242 | 2,000 |
| 2005/03/28 | 247 | 247 | 233 | 233 | 4,000 |
| 2005/03/25 | 244 | 244 | 230 | 230 | 5,000 |
| 2005/03/24 | 242 | 243 | 242 | 243 | 3,000 |
| 2005/03/23 | 242 | 242 | 241 | 242 | 3,000 |
| 2005/03/22 | 243 | 243 | 239 | 239 | 17,000 |
| 2005/03/18 | 236 | 238 | 235 | 238 | 6,000 |
| 2005/03/17 | 235 | 236 | 235 | 236 | 3,000 |
| 2005/03/16 | 235 | 238 | 225 | 238 | 12,000 |
| 2005/03/15 | 238 | 238 | 225 | 232 | 21,000 |
| 2005/03/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/03/11 | 238 | 238 | 238 | 238 | 2,000 |
| 2005/03/10 | 227 | 228 | 227 | 228 | 13,000 |
| 2005/03/09 | 242 | 242 | 225 | 226 | 14,000 |
| 2005/03/04 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/03/03 | 239 | 239 | 237 | 237 | 2,000 |
| 2005/03/02 | 246 | 246 | 232 | 237 | 5,000 |
| 2005/03/01 | 242 | 242 | 242 | 242 | 1,000 |
| 2005/02/28 | 241 | 242 | 241 | 242 | 2,000 |
| 2005/02/25 | 243 | 243 | 242 | 242 | 4,000 |
| 2005/02/24 | 238 | 238 | 223 | 228 | 4,000 |
| 2005/02/23 | 238 | 238 | 238 | 238 | 2,000 |
| 2005/02/21 | 242 | 247 | 241 | 241 | 5,000 |
| 2005/02/18 | 236 | 240 | 235 | 240 | 12,000 |
| 2005/02/17 | 234 | 235 | 230 | 235 | 4,000 |
| 2005/02/16 | 229 | 233 | 226 | 233 | 17,000 |
| 2005/02/15 | 233 | 237 | 230 | 230 | 4,000 |
| 2005/02/14 | 230 | 230 | 226 | 226 | 4,000 |
| 2005/02/10 | 228 | 229 | 225 | 225 | 6,000 |
| 2005/02/08 | 222 | 224 | 222 | 223 | 3,000 |
| 2005/02/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/02/04 | 225 | 225 | 220 | 220 | 2,000 |
| 2005/02/03 | 216 | 216 | 216 | 216 | 3,000 |
| 2005/02/02 | 227 | 227 | 227 | 227 | 1,000 |
| 2005/02/01 | 226 | 226 | 226 | 226 | 4,000 |
| 2005/01/28 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/01/27 | 228 | 228 | 222 | 225 | 3,000 |
| 2005/01/26 | 223 | 223 | 222 | 222 | 4,000 |
| 2005/01/25 | 227 | 228 | 225 | 225 | 4,000 |
| 2005/01/24 | 231 | 231 | 222 | 222 | 4,000 |
| 2005/01/21 | 215 | 220 | 215 | 220 | 6,000 |
| 2005/01/20 | 233 | 233 | 230 | 230 | 4,000 |
| 2005/01/19 | 249 | 249 | 225 | 233 | 38,000 |
| 2005/01/18 | 242 | 245 | 242 | 245 | 14,000 |
| 2005/01/17 | 260 | 260 | 237 | 242 | 40,000 |
| 2005/01/14 | 245 | 296 | 245 | 265 | 139,000 |
| 2005/01/13 | 200 | 235 | 200 | 235 | 51,000 |
| 2005/01/12 | 192 | 195 | 187 | 195 | 20,000 |
| 2005/01/11 | 190 | 195 | 187 | 192 | 36,000 |
| 2005/01/07 | 179 | 183 | 179 | 180 | 23,000 |
| 2005/01/06 | 173 | 173 | 172 | 173 | 9,000 |
| 2005/01/05 | 174 | 174 | 171 | 173 | 11,000 |
| 2005/01/04 | 179 | 179 | 173 | 173 | 7,000 |