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
2010/12/30 77 77 77 77 1,000
2010/12/29 77 77 77 77 2,000
2010/12/28 0 0 0 79 0
2010/12/27 80 80 77 79 4,000
2010/12/24 79 79 79 79 7,000
2010/12/22 79 79 79 79 4,000
2010/12/21 79 79 79 79 2,000
2010/12/20 78 80 78 79 4,000
2010/12/17 83 83 78 78 14,000
2010/12/16 80 80 79 79 4,000
2010/12/15 84 84 77 77 20,000
2010/12/14 84 84 84 84 2,000
2010/12/13 82 82 81 82 11,000
2010/12/10 84 84 84 84 2,000
2010/12/09 83 83 83 83 1,000
2010/12/08 84 84 82 82 3,000
2010/12/07 82 82 82 82 7,000
2010/12/06 85 85 82 83 4,000
2010/12/03 89 89 86 86 8,000
2010/12/02 0 0 0 95 0
2010/12/01 0 0 0 95 0
2010/11/30 0 0 0 95 0
2010/11/29 0 0 0 95 0
2010/11/26 95 95 95 95 2,000
2010/11/25 86 95 86 95 5,000
2010/11/24 88 88 82 82 9,000
2010/11/22 0 0 0 98 0
2010/11/19 0 0 0 98 0
2010/11/18 0 0 0 98 0
2010/11/17 98 98 98 98 1,000
2010/11/16 99 99 98 98 3,000
2010/11/15 98 98 98 98 1,000
2010/11/12 98 98 98 98 1,000
2010/11/11 94 94 94 94 1,000
2010/11/10 97 97 91 91 2,000
2010/11/09 90 90 87 87 2,000
2010/11/08 0 0 0 95 0
2010/11/05 0 0 0 95 0
2010/11/04 0 0 0 95 0
2010/11/02 0 0 0 95 0
2010/11/01 0 0 0 95 0
2010/10/29 0 0 0 95 0
2010/10/28 95 95 95 95 1,000
2010/10/27 0 0 0 90 0
2010/10/26 90 90 90 90 1,000
2010/10/25 100 100 100 100 1,000
2010/10/22 0 0 0 100 0
2010/10/21 0 0 0 100 0
2010/10/20 0 0 0 100 0
2010/10/19 100 100 100 100 2,000
2010/10/18 100 100 100 100 1,000
2010/10/15 99 99 99 99 1,000
2010/10/14 99 99 99 99 1,000
2010/10/13 99 99 99 99 1,000
2010/10/12 98 98 98 98 1,000
2010/10/08 0 0 0 90 0
2010/10/07 0 0 0 90 0
2010/10/06 90 90 90 90 1,000
2010/10/05 0 0 0 100 0
2010/10/04 0 0 0 100 0
2010/10/01 0 0 0 100 0
2010/09/30 0 0 0 100 0
2010/09/29 0 0 0 100 0
2010/09/28 100 100 100 100 1,000
2010/09/27 100 100 100 100 1,000
2010/09/24 100 100 100 100 1,000
2010/09/22 99 99 99 99 1,000
2010/09/21 0 0 0 99 0
2010/09/17 99 99 99 99 2,000
2010/09/16 99 99 97 97 3,000
2010/09/15 95 95 94 94 2,000
2010/09/14 95 95 95 95 1,000
2010/09/13 93 93 93 93 1,000
2010/09/10 89 89 89 89 1,000
2010/09/09 0 0 0 87 0
2010/09/08 0 0 0 87 0
2010/09/07 0 0 0 87 0
2010/09/06 87 87 87 87 1,000
2010/09/03 0 0 0 83 0
2010/09/02 83 83 83 83 1,000
2010/09/01 0 0 0 88 0
2010/08/31 88 88 88 88 1,000
2010/08/30 90 90 84 84 3,000
2010/08/27 88 88 88 88 1,000
2010/08/26 87 87 87 87 2,000
2010/08/25 85 88 85 88 3,000
2010/08/24 93 93 85 85 6,000
2010/08/23 90 92 90 92 2,000
2010/08/20 0 0 0 88 0
2010/08/19 88 88 88 88 1,000
2010/08/18 0 0 0 85 0
2010/08/17 95 95 85 85 7,000
2010/08/16 95 95 95 95 1,000
2010/08/13 93 93 93 93 1,000
2010/08/12 93 93 93 93 1,000
2010/08/11 93 93 93 93 1,000
2010/08/10 93 93 93 93 3,000
2010/08/09 0 0 0 93 0
2010/08/06 0 0 0 93 0
2010/08/05 0 0 0 93 0
2010/08/04 0 0 0 93 0
2010/08/03 0 0 0 93 0
2010/08/02 0 0 0 93 0
2010/07/30 0 0 0 93 0
2010/07/29 0 0 0 93 0
2010/07/28 0 0 0 93 0
2010/07/27 0 0 0 93 0
2010/07/26 93 93 93 93 1,000
2010/07/23 91 93 91 93 2,000
2010/07/22 86 86 86 86 1,000
2010/07/21 90 90 90 90 3,000
2010/07/20 95 95 95 95 2,000
2010/07/16 95 95 95 95 1,000
2010/07/15 93 93 93 93 1,000
2010/07/14 93 93 93 93 1,000
2010/07/13 93 93 90 90 2,000
2010/07/12 93 93 93 93 1,000
2010/07/09 0 0 0 93 0
2010/07/08 0 0 0 93 0
2010/07/07 0 0 0 93 0
2010/07/06 0 0 0 93 0
2010/07/05 0 0 0 93 0
2010/07/02 0 0 0 93 0
2010/07/01 93 93 93 93 1,000
2010/06/30 90 90 90 90 1,000
2010/06/29 0 0 0 90 0
2010/06/28 90 90 90 90 2,000
2010/06/25 90 90 90 90 1,000
2010/06/24 94 94 94 94 2,000
2010/06/23 0 0 0 93 0
2010/06/22 93 93 93 93 1,000
2010/06/21 0 0 0 97 0
2010/06/18 0 0 0 97 0
2010/06/17 97 97 97 97 2,000
2010/06/16 100 100 95 95 3,000
2010/06/15 93 98 93 98 3,000
2010/06/14 101 101 101 101 1,000
2010/06/11 96 96 96 96 1,000
2010/06/10 96 96 96 96 1,000
2010/06/09 0 0 0 92 0
2010/06/08 0 0 0 92 0
2010/06/07 0 0 0 92 0
2010/06/04 0 0 0 92 0
2010/06/03 0 0 0 92 0
2010/06/02 0 0 0 92 0
2010/06/01 92 92 92 92 1,000
2010/05/31 0 0 0 94 0
2010/05/28 0 0 0 94 0
2010/05/27 0 0 0 94 0
2010/05/26 99 99 94 94 2,000
2010/05/25 99 99 99 99 2,000
2010/05/24 98 98 98 98 1,000
2010/05/21 0 0 0 100 0
2010/05/20 0 0 0 100 0
2010/05/19 0 0 0 100 0
2010/05/18 0 0 0 100 0
2010/05/17 100 100 100 100 3,000
2010/05/14 98 98 98 98 2,000
2010/05/13 98 98 98 98 1,000
2010/05/12 97 98 93 93 8,000
2010/05/11 98 98 96 96 2,000
2010/05/10 98 98 98 98 3,000
2010/05/07 92 95 92 95 7,000
2010/05/06 0 0 0 92 0
2010/04/30 0 0 0 92 0
2010/04/28 0 0 0 92 0
2010/04/27 0 0 0 92 0
2010/04/26 92 92 92 92 4,000
2010/04/23 90 90 90 90 1,000
2010/04/22 90 91 90 91 4,000
2010/04/21 0 0 0 90 0
2010/04/20 90 90 90 90 3,000
2010/04/19 93 93 93 93 2,000
2010/04/16 93 93 93 93 1,000
2010/04/15 93 93 91 92 4,000
2010/04/14 94 94 90 90 4,000
2010/04/13 94 94 94 94 1,000
2010/04/12 94 94 94 94 1,000
2010/04/09 0 0 0 91 0
2010/04/08 91 91 91 91 1,000
2010/04/07 0 0 0 95 0
2010/04/06 91 95 91 95 3,000
2010/04/05 0 0 0 95 0
2010/04/02 0 0 0 95 0
2010/04/01 0 0 0 95 0
2010/03/29 95 95 95 95 1,000
2010/03/26 95 95 95 95 1,000
2010/03/25 94 95 94 95 3,000
2010/03/24 91 91 90 90 2,000
2010/03/17 95 95 95 95 3,000
2010/03/16 94 94 94 94 2,000
2010/03/15 95 95 95 95 1,000
2010/03/12 95 95 95 95 1,000
2010/03/11 95 95 95 95 1,000
2010/03/10 95 95 95 95 1,000
2010/03/01 90 90 90 90 1,000
2010/02/26 95 95 95 95 1,000
2010/02/25 90 90 90 90 1,000
2010/02/24 90 90 90 90 1,000
2010/02/18 95 95 95 95 3,000
2010/02/17 95 95 90 90 3,000
2010/02/16 94 94 94 94 1,000
2010/02/15 93 93 93 93 1,000
2010/02/12 93 93 93 93 1,000
2010/02/10 93 93 93 93 1,000
2010/02/08 89 89 89 89 2,000
2010/02/04 94 94 94 94 1,000
2010/02/03 93 93 93 93 1,000
2010/01/28 90 90 90 90 1,000
2010/01/27 95 95 95 95 1,000
2010/01/26 96 96 96 96 1,000
2010/01/25 98 98 98 98 2,000
2010/01/22 95 95 95 95 1,000
2010/01/19 95 95 86 91 6,000
2010/01/18 94 94 94 94 1,000
2010/01/15 94 94 94 94 2,000
2010/01/14 96 96 96 96 1,000
2010/01/13 96 96 96 96 1,000
2010/01/12 95 95 95 95 1,000

このページの先頭へ