日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/27 94 94 94 94 2,000
2007/12/26 92 92 92 92 1,000
2007/12/25 91 92 86 92 5,000
2007/12/21 92 92 92 92 4,000
2007/12/20 89 92 89 92 14,000
2007/12/18 98 104 98 104 6,000
2007/12/17 100 100 100 100 4,000
2007/12/14 101 101 100 100 3,000
2007/12/13 101 101 101 101 1,000
2007/12/12 101 101 101 101 1,000
2007/12/11 100 100 97 97 3,000
2007/12/10 103 103 96 96 7,000
2007/12/06 100 100 98 98 10,000
2007/12/05 96 96 96 96 3,000
2007/12/04 100 100 96 96 9,000
2007/12/03 95 101 95 100 20,000
2007/11/30 104 105 103 105 3,000
2007/11/29 99 99 98 98 5,000
2007/11/27 102 102 97 97 2,000
2007/11/26 104 104 104 104 2,000
2007/11/21 99 102 99 99 4,000
2007/11/20 115 115 102 102 12,000
2007/11/19 127 132 127 130 6,000
2007/11/16 113 113 113 113 1,000
2007/11/15 120 120 103 103 3,000
2007/11/14 120 120 110 110 2,000
2007/11/13 110 114 100 102 17,000
2007/11/12 105 105 98 98 4,000
2007/11/07 107 107 105 105 3,000
2007/11/06 107 107 107 107 15,000
2007/11/02 115 115 115 115 1,000
2007/10/26 119 119 119 119 1,000
2007/10/23 110 110 109 109 4,000
2007/10/22 108 108 108 108 2,000
2007/10/17 113 113 113 113 2,000
2007/10/16 110 110 108 109 5,000
2007/10/15 108 108 108 108 1,000
2007/10/12 113 113 108 108 6,000
2007/10/11 112 112 112 112 1,000
2007/10/10 109 111 103 111 12,000
2007/10/09 102 105 100 104 19,000
2007/10/05 107 107 107 107 1,000
2007/10/04 103 103 103 103 20,000
2007/10/03 106 106 106 106 1,000
2007/10/01 111 111 106 106 6,000
2007/09/28 106 106 106 106 3,000
2007/09/27 100 105 100 105 10,000
2007/09/26 100 100 100 100 11,000
2007/09/25 100 100 99 100 9,000
2007/09/21 100 101 100 101 3,000
2007/09/20 100 100 98 98 3,000
2007/09/18 110 110 110 110 2,000
2007/09/14 112 112 102 108 5,000
2007/09/13 119 119 110 113 7,000
2007/09/12 120 120 120 120 3,000
2007/09/11 124 124 124 124 1,000
2007/09/10 120 120 120 120 1,000
2007/09/07 120 120 120 120 1,000
2007/09/06 109 118 109 118 3,000
2007/09/05 120 123 119 119 5,000
2007/09/04 123 123 120 120 2,000
2007/09/03 125 126 123 126 9,000
2007/08/29 134 134 130 130 2,000
2007/08/28 140 140 140 140 1,000
2007/08/27 143 143 143 143 1,000
2007/08/23 133 133 133 133 2,000
2007/08/22 134 135 132 135 6,000
2007/08/21 141 141 141 141 1,000
2007/08/20 142 142 142 142 1,000
2007/08/17 141 141 138 141 5,000
2007/08/16 140 140 140 140 1,000
2007/08/15 146 146 138 138 4,000
2007/08/14 149 149 144 144 6,000
2007/08/13 175 175 141 144 25,000
2007/08/10 161 161 161 161 1,000
2007/08/09 160 160 160 160 1,000
2007/08/01 160 160 160 160 4,000
2007/07/30 157 163 157 163 3,000
2007/07/26 160 161 160 161 3,000
2007/07/25 170 170 167 167 2,000
2007/07/24 160 160 160 160 1,000
2007/07/23 160 160 160 160 1,000
2007/07/20 163 163 163 163 3,000
2007/07/19 168 170 168 170 9,000
2007/07/18 182 182 172 172 14,000
2007/07/17 175 195 175 185 30,000
2007/07/13 163 163 160 160 3,000
2007/07/12 164 165 162 162 4,000
2007/07/11 164 164 164 164 1,000
2007/07/10 165 165 163 163 2,000
2007/07/09 175 175 165 165 4,000
2007/07/05 160 160 160 160 2,000
2007/07/04 160 163 160 163 4,000
2007/07/03 160 160 160 160 1,000
2007/07/02 160 160 160 160 2,000
2007/06/29 167 167 162 162 2,000
2007/06/28 163 167 163 167 2,000
2007/06/27 165 168 165 168 2,000
2007/06/26 167 170 166 170 4,000
2007/06/25 172 176 172 176 2,000
2007/06/22 175 177 170 177 4,000
2007/06/21 174 177 174 174 5,000
2007/06/20 170 178 170 178 3,000
2007/06/19 163 170 163 170 8,000
2007/06/18 164 167 160 166 6,000
2007/06/15 168 168 160 160 2,000
2007/06/14 170 170 170 170 1,000
2007/06/13 166 166 166 166 1,000
2007/06/12 161 161 161 161 1,000
2007/06/11 156 156 156 156 1,000
2007/06/08 154 154 154 154 1,000
2007/06/06 153 153 152 152 3,000
2007/06/05 153 153 153 153 1,000
2007/06/04 153 158 153 158 2,000
2007/06/01 164 164 164 164 1,000
2007/05/31 159 159 159 159 1,000
2007/05/30 157 157 153 157 3,000
2007/05/29 153 154 148 154 5,000
2007/05/28 154 154 154 154 1,000
2007/05/25 150 155 150 155 4,000
2007/05/24 155 155 150 150 5,000
2007/05/17 167 167 167 167 1,000
2007/05/16 162 162 162 162 1,000
2007/05/15 165 165 165 165 1,000
2007/05/14 163 163 163 163 1,000
2007/05/11 160 160 160 160 1,000
2007/05/10 156 156 156 156 1,000
2007/05/09 155 156 155 156 2,000
2007/05/08 153 153 153 153 1,000
2007/04/25 165 165 165 165 1,000
2007/04/23 160 160 160 160 2,000
2007/04/20 161 161 161 161 2,000
2007/04/19 163 163 161 161 6,000
2007/04/18 172 172 171 171 3,000
2007/04/17 176 177 176 177 3,000
2007/04/16 179 180 177 177 9,000
2007/04/13 163 164 162 164 4,000
2007/04/12 160 160 160 160 1,000
2007/04/11 159 159 159 159 1,000
2007/04/10 160 160 156 156 4,000
2007/04/09 158 158 150 158 8,000
2007/04/06 160 160 158 160 3,000
2007/03/30 170 170 170 170 1,000
2007/03/29 160 160 160 160 2,000
2007/03/27 164 164 163 163 2,000
2007/03/26 163 163 163 163 2,000
2007/03/22 161 161 160 160 6,000
2007/03/20 172 172 162 162 5,000
2007/03/19 175 185 172 172 10,000
2007/03/16 170 170 170 170 2,000
2007/03/15 168 168 160 160 3,000
2007/03/14 169 169 165 165 5,000
2007/03/13 170 170 170 170 1,000
2007/03/12 172 173 172 173 2,000
2007/03/09 166 166 166 166 1,000
2007/03/08 167 167 167 167 1,000
2007/03/07 167 167 167 167 2,000
2007/03/05 165 165 165 165 1,000
2007/03/01 166 166 165 165 2,000
2007/02/28 168 169 168 169 2,000
2007/02/27 169 173 169 172 5,000
2007/02/26 173 173 173 173 1,000
2007/02/22 175 175 175 175 2,000
2007/02/19 185 185 185 185 1,000
2007/02/16 178 178 178 178 2,000
2007/02/15 179 179 179 179 1,000
2007/02/14 180 184 180 184 2,000
2007/02/13 173 178 173 178 2,000
2007/02/09 168 168 168 168 2,000
2007/02/05 168 168 168 168 1,000
2007/02/02 168 168 168 168 1,000
2007/02/01 168 168 168 168 1,000
2007/01/31 169 169 169 169 1,000
2007/01/30 177 177 167 169 4,000
2007/01/29 169 175 165 175 8,000
2007/01/26 186 186 170 170 9,000
2007/01/23 180 190 180 190 8,000
2007/01/22 190 190 185 185 3,000
2007/01/16 194 194 194 194 1,000
2007/01/15 195 195 195 195 1,000
2007/01/12 194 194 194 194 1,000
2007/01/11 190 190 190 190 1,000
2007/01/10 189 190 189 190 2,000
2007/01/09 188 188 188 188 2,000

このページの先頭へ