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 |
---|---|---|---|---|---|
2012/12/28 | 197 | 200 | 196 | 200 | 8,000 |
2012/12/27 | 199 | 199 | 199 | 199 | 1,000 |
2012/12/26 | 203 | 207 | 196 | 199 | 8,000 |
2012/12/25 | 199 | 199 | 198 | 198 | 2,000 |
2012/12/21 | 203 | 203 | 198 | 199 | 10,000 |
2012/12/20 | 198 | 211 | 198 | 211 | 8,000 |
2012/12/19 | 201 | 201 | 201 | 201 | 2,000 |
2012/12/18 | 200 | 200 | 198 | 200 | 9,000 |
2012/12/17 | 202 | 203 | 198 | 203 | 27,000 |
2012/12/14 | 205 | 208 | 205 | 207 | 6,000 |
2012/12/13 | 209 | 209 | 203 | 203 | 6,000 |
2012/12/12 | 215 | 215 | 202 | 206 | 19,000 |
2012/12/11 | 206 | 218 | 206 | 218 | 101,000 |
2012/12/10 | 207 | 207 | 194 | 194 | 6,000 |
2012/12/07 | 200 | 203 | 197 | 200 | 10,000 |
2012/12/06 | 196 | 196 | 191 | 196 | 18,000 |
2012/12/04 | 200 | 204 | 191 | 204 | 33,000 |
2012/12/03 | 215 | 215 | 207 | 207 | 22,000 |
2012/11/30 | 223 | 223 | 217 | 222 | 16,000 |
2012/11/29 | 218 | 225 | 217 | 221 | 52,000 |
2012/11/28 | 224 | 225 | 215 | 220 | 46,000 |
2012/11/27 | 207 | 227 | 207 | 219 | 121,000 |
2012/11/26 | 194 | 210 | 193 | 204 | 39,000 |
2012/11/22 | 191 | 192 | 191 | 192 | 4,000 |
2012/11/21 | 188 | 194 | 185 | 190 | 19,000 |
2012/11/20 | 200 | 200 | 187 | 191 | 24,000 |
2012/11/19 | 178 | 205 | 178 | 202 | 64,000 |
2012/11/16 | 178 | 178 | 178 | 178 | 3,000 |
2012/11/15 | 182 | 185 | 180 | 182 | 19,000 |
2012/11/14 | 192 | 192 | 177 | 183 | 16,000 |
2012/11/13 | 194 | 194 | 186 | 192 | 18,000 |
2012/11/12 | 193 | 195 | 186 | 194 | 16,000 |
2012/11/09 | 189 | 196 | 183 | 194 | 13,000 |
2012/11/08 | 199 | 199 | 181 | 190 | 34,000 |
2012/11/07 | 210 | 216 | 202 | 215 | 28,000 |
2012/11/06 | 218 | 218 | 200 | 208 | 38,000 |
2012/11/05 | 212 | 220 | 212 | 220 | 13,000 |
2012/11/02 | 214 | 228 | 210 | 228 | 16,000 |
2012/11/01 | 222 | 222 | 215 | 220 | 34,000 |
2012/10/31 | 230 | 230 | 220 | 227 | 25,000 |
2012/10/30 | 236 | 237 | 220 | 237 | 45,000 |
2012/10/29 | 250 | 250 | 237 | 240 | 86,000 |
2012/10/26 | 246 | 251 | 243 | 249 | 82,000 |
2012/10/25 | 227 | 246 | 225 | 246 | 140,000 |
2012/10/24 | 218 | 225 | 215 | 221 | 63,000 |
2012/10/23 | 236 | 239 | 213 | 219 | 151,000 |
2012/10/22 | 197 | 240 | 190 | 230 | 102,000 |
2012/10/19 | 176 | 210 | 161 | 200 | 227,000 |
2012/10/18 | 185 | 185 | 163 | 177 | 65,000 |
2012/10/17 | 200 | 200 | 178 | 185 | 16,000 |
2012/10/16 | 211 | 211 | 205 | 205 | 3,000 |
2012/10/12 | 220 | 220 | 213 | 219 | 9,000 |
2012/10/11 | 235 | 235 | 217 | 224 | 22,000 |
2012/10/10 | 235 | 235 | 230 | 235 | 25,000 |
2012/10/09 | 234 | 237 | 234 | 235 | 5,000 |
2012/10/05 | 249 | 249 | 230 | 245 | 38,000 |
2012/10/04 | 235 | 265 | 235 | 265 | 24,000 |
2012/10/02 | 247 | 247 | 242 | 243 | 4,000 |
2012/10/01 | 228 | 250 | 225 | 249 | 28,000 |
2012/09/28 | 225 | 233 | 225 | 233 | 2,000 |
2012/09/27 | 224 | 233 | 220 | 233 | 13,000 |
2012/09/26 | 231 | 231 | 231 | 231 | 2,000 |
2012/09/25 | 233 | 235 | 227 | 230 | 16,000 |
2012/09/24 | 242 | 242 | 230 | 235 | 23,000 |
2012/09/21 | 244 | 246 | 237 | 245 | 23,000 |
2012/09/20 | 243 | 245 | 230 | 241 | 29,000 |
2012/09/19 | 240 | 244 | 235 | 244 | 9,000 |
2012/09/18 | 238 | 245 | 235 | 245 | 5,000 |
2012/09/14 | 249 | 249 | 241 | 245 | 6,000 |
2012/09/13 | 245 | 250 | 233 | 250 | 32,000 |
2012/09/12 | 253 | 253 | 245 | 252 | 15,000 |
2012/09/11 | 256 | 256 | 256 | 256 | 3,000 |
2012/09/10 | 255 | 260 | 232 | 257 | 32,000 |
2012/09/07 | 247 | 257 | 247 | 257 | 16,000 |
2012/09/04 | 253 | 263 | 248 | 263 | 39,000 |
2012/09/03 | 261 | 261 | 261 | 261 | 3,000 |
2012/08/31 | 263 | 269 | 249 | 261 | 28,000 |
2012/08/30 | 273 | 275 | 267 | 267 | 8,000 |
2012/08/29 | 265 | 278 | 264 | 275 | 51,000 |
2012/08/28 | 264 | 271 | 264 | 271 | 4,000 |
2012/08/27 | 272 | 273 | 265 | 272 | 19,000 |
2012/08/24 | 266 | 280 | 266 | 280 | 51,000 |
2012/08/23 | 269 | 269 | 263 | 269 | 11,000 |
2012/08/22 | 261 | 277 | 261 | 277 | 21,000 |
2012/08/21 | 284 | 284 | 260 | 277 | 23,000 |
2012/08/20 | 282 | 291 | 276 | 276 | 12,000 |
2012/08/17 | 277 | 285 | 276 | 282 | 31,000 |
2012/08/16 | 279 | 280 | 270 | 278 | 74,000 |
2012/08/15 | 295 | 295 | 279 | 287 | 64,000 |
2012/08/14 | 305 | 305 | 284 | 300 | 40,000 |
2012/08/13 | 307 | 311 | 294 | 305 | 154,000 |
2012/08/10 | 303 | 304 | 280 | 303 | 225,000 |
2012/08/09 | 254 | 297 | 254 | 296 | 297,000 |
2012/08/08 | 233 | 248 | 227 | 248 | 30,000 |
2012/08/07 | 231 | 246 | 225 | 246 | 16,000 |
2012/08/06 | 250 | 250 | 234 | 247 | 9,000 |
2012/08/03 | 226 | 250 | 224 | 250 | 60,000 |
2012/08/02 | 243 | 243 | 234 | 234 | 52,000 |
2012/08/01 | 251 | 259 | 248 | 259 | 6,000 |
2012/07/31 | 255 | 259 | 247 | 259 | 16,000 |
2012/07/27 | 256 | 264 | 255 | 262 | 17,000 |
2012/07/26 | 265 | 265 | 255 | 264 | 24,000 |
2012/07/25 | 252 | 270 | 250 | 270 | 48,000 |
2012/07/24 | 235 | 265 | 230 | 260 | 78,000 |
2012/07/23 | 245 | 250 | 228 | 239 | 33,000 |
2012/07/20 | 254 | 257 | 224 | 240 | 58,000 |
2012/07/19 | 251 | 268 | 246 | 246 | 48,000 |
2012/07/18 | 293 | 293 | 214 | 251 | 189,000 |
2012/07/17 | 299 | 300 | 278 | 291 | 55,000 |
2012/07/13 | 303 | 311 | 291 | 307 | 103,000 |
2012/07/12 | 311 | 311 | 305 | 311 | 28,000 |
2012/07/11 | 312 | 320 | 303 | 319 | 72,000 |
2012/07/10 | 343 | 343 | 317 | 320 | 75,000 |
2012/07/09 | 355 | 358 | 306 | 327 | 133,000 |
2012/07/06 | 332 | 368 | 332 | 347 | 280,000 |
2012/07/05 | 320 | 335 | 306 | 326 | 182,000 |
2012/07/04 | 290 | 314 | 285 | 299 | 307,000 |
2012/07/03 | 414 | 425 | 326 | 326 | 372,000 |
2012/07/02 | 353 | 427 | 353 | 406 | 342,000 |
2012/06/29 | 308 | 353 | 304 | 347 | 195,000 |
2012/06/28 | 295 | 315 | 286 | 304 | 138,000 |
2012/06/27 | 280 | 312 | 280 | 295 | 147,000 |
2012/06/26 | 321 | 321 | 273 | 273 | 146,000 |
2012/06/25 | 324 | 349 | 262 | 315 | 339,000 |
2012/06/22 | 238 | 317 | 238 | 300 | 425,000 |
2012/06/21 | 195 | 250 | 195 | 237 | 412,000 |
2012/06/20 | 194 | 215 | 188 | 206 | 242,000 |
2012/06/19 | 194 | 195 | 183 | 192 | 74,000 |
2012/06/18 | 172 | 193 | 170 | 193 | 93,000 |
2012/06/15 | 182 | 192 | 170 | 176 | 110,000 |
2012/06/14 | 169 | 197 | 165 | 187 | 153,000 |
2012/06/13 | 155 | 200 | 147 | 164 | 167,000 |
2012/06/12 | 153 | 162 | 137 | 157 | 166,000 |
2012/06/11 | 148 | 179 | 144 | 178 | 146,000 |
2012/06/08 | 124 | 144 | 121 | 132 | 81,000 |
2012/06/07 | 113 | 128 | 113 | 120 | 118,000 |
2012/06/06 | 100 | 109 | 100 | 108 | 15,000 |
2012/06/05 | 97 | 101 | 97 | 100 | 17,000 |
2012/06/04 | 95 | 105 | 95 | 95 | 22,000 |
2012/06/01 | 83 | 98 | 83 | 90 | 32,000 |
2012/05/31 | 83 | 83 | 83 | 83 | 1,000 |
2012/05/30 | 81 | 82 | 81 | 82 | 7,000 |
2012/05/29 | 79 | 80 | 79 | 80 | 4,000 |
2012/05/28 | 75 | 80 | 75 | 80 | 7,000 |
2012/05/25 | 78 | 78 | 78 | 78 | 1,000 |
2012/05/24 | 76 | 76 | 76 | 76 | 3,000 |
2012/05/23 | 76 | 76 | 76 | 76 | 2,000 |
2012/05/18 | 73 | 74 | 73 | 74 | 6,000 |
2012/05/17 | 74 | 75 | 74 | 75 | 9,000 |
2012/05/16 | 74 | 75 | 74 | 74 | 7,000 |
2012/05/15 | 80 | 80 | 69 | 70 | 13,000 |
2012/05/14 | 85 | 86 | 79 | 79 | 9,000 |
2012/05/11 | 89 | 89 | 84 | 84 | 12,000 |
2012/05/10 | 90 | 90 | 87 | 87 | 26,000 |
2012/05/09 | 93 | 94 | 91 | 92 | 18,000 |
2012/05/08 | 92 | 94 | 91 | 94 | 10,000 |
2012/05/07 | 92 | 93 | 91 | 92 | 26,000 |
2012/05/02 | 98 | 98 | 93 | 95 | 46,000 |
2012/05/01 | 104 | 104 | 96 | 98 | 105,000 |
2012/04/27 | 106 | 121 | 101 | 111 | 509,000 |
2012/04/26 | 91 | 91 | 91 | 91 | 1,000 |
2012/04/25 | 88 | 88 | 88 | 88 | 2,000 |
2012/04/24 | 90 | 90 | 89 | 89 | 2,000 |
2012/04/20 | 87 | 87 | 87 | 87 | 1,000 |
2012/04/19 | 90 | 90 | 87 | 87 | 2,000 |
2012/04/17 | 92 | 92 | 90 | 90 | 6,000 |
2012/04/16 | 90 | 90 | 89 | 90 | 14,000 |
2012/04/13 | 89 | 89 | 89 | 89 | 1,000 |
2012/04/12 | 90 | 90 | 90 | 90 | 1,000 |
2012/04/11 | 88 | 90 | 88 | 90 | 2,000 |
2012/04/10 | 86 | 87 | 86 | 87 | 2,000 |
2012/04/09 | 83 | 83 | 83 | 83 | 3,000 |
2012/04/06 | 84 | 84 | 84 | 84 | 1,000 |
2012/04/05 | 86 | 87 | 86 | 87 | 2,000 |
2012/04/04 | 84 | 84 | 84 | 84 | 2,000 |
2012/04/03 | 90 | 90 | 85 | 87 | 8,000 |
2012/04/02 | 91 | 91 | 89 | 90 | 6,000 |
2012/03/30 | 95 | 95 | 95 | 95 | 1,000 |
2012/03/29 | 85 | 98 | 85 | 95 | 16,000 |
2012/03/28 | 82 | 82 | 82 | 82 | 1,000 |
2012/03/27 | 85 | 85 | 85 | 85 | 1,000 |
2012/03/26 | 81 | 82 | 81 | 82 | 3,000 |
2012/03/23 | 85 | 85 | 81 | 81 | 7,000 |
2012/03/22 | 89 | 89 | 85 | 85 | 10,000 |
2012/03/21 | 89 | 89 | 89 | 89 | 1,000 |
2012/03/19 | 92 | 92 | 89 | 89 | 5,000 |
2012/03/16 | 97 | 97 | 93 | 93 | 4,000 |
2012/03/15 | 97 | 97 | 97 | 97 | 1,000 |
2012/03/14 | 98 | 98 | 97 | 97 | 3,000 |
2012/03/13 | 96 | 98 | 93 | 98 | 3,000 |
2012/03/12 | 106 | 106 | 92 | 92 | 10,000 |
2012/03/09 | 105 | 106 | 96 | 96 | 13,000 |
2012/03/08 | 89 | 102 | 89 | 96 | 38,000 |
2012/03/07 | 84 | 85 | 84 | 85 | 7,000 |
2012/03/06 | 85 | 86 | 85 | 85 | 4,000 |
2012/03/05 | 89 | 89 | 86 | 86 | 7,000 |
2012/03/02 | 93 | 94 | 83 | 89 | 40,000 |
2012/03/01 | 101 | 110 | 91 | 94 | 67,000 |
2012/02/29 | 81 | 109 | 80 | 109 | 145,000 |
2012/02/28 | 78 | 79 | 75 | 79 | 18,000 |
2012/02/27 | 84 | 84 | 81 | 81 | 3,000 |
2012/02/24 | 85 | 85 | 84 | 84 | 3,000 |
2012/02/23 | 83 | 85 | 80 | 85 | 9,000 |
2012/02/20 | 78 | 78 | 78 | 78 | 1,000 |
2012/02/17 | 78 | 78 | 78 | 78 | 3,000 |
2012/02/16 | 78 | 78 | 77 | 77 | 4,000 |
2012/02/15 | 78 | 78 | 78 | 78 | 1,000 |
2012/02/14 | 77 | 77 | 77 | 77 | 1,000 |
2012/02/13 | 77 | 77 | 77 | 77 | 1,000 |
2012/02/10 | 75 | 75 | 75 | 75 | 2,000 |
2012/02/09 | 75 | 75 | 74 | 74 | 5,000 |
2012/02/08 | 76 | 76 | 76 | 76 | 3,000 |
2012/01/31 | 79 | 80 | 79 | 80 | 5,000 |
2012/01/30 | 79 | 84 | 79 | 84 | 5,000 |
2012/01/27 | 77 | 77 | 77 | 77 | 1,000 |
2012/01/26 | 77 | 77 | 77 | 77 | 1,000 |
2012/01/25 | 75 | 75 | 75 | 75 | 1,000 |
2012/01/24 | 76 | 77 | 76 | 76 | 4,000 |
2012/01/17 | 77 | 77 | 74 | 74 | 4,000 |
2012/01/16 | 79 | 79 | 77 | 77 | 2,000 |
2012/01/13 | 79 | 79 | 79 | 79 | 1,000 |
2012/01/12 | 79 | 79 | 75 | 75 | 2,000 |
2012/01/11 | 79 | 79 | 78 | 78 | 4,000 |
2012/01/10 | 78 | 78 | 78 | 78 | 1,000 |
2012/01/05 | 75 | 75 | 75 | 75 | 17,000 |