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 |
---|---|---|---|---|---|
2014/12/30 | 210 | 218 | 210 | 213 | 13,000 |
2014/12/26 | 211 | 212 | 204 | 212 | 7,000 |
2014/12/25 | 217 | 217 | 211 | 211 | 5,000 |
2014/12/24 | 214 | 214 | 212 | 212 | 9,000 |
2014/12/22 | 214 | 220 | 212 | 219 | 14,000 |
2014/12/19 | 213 | 216 | 212 | 216 | 19,000 |
2014/12/18 | 212 | 217 | 212 | 212 | 20,000 |
2014/12/17 | 219 | 219 | 210 | 211 | 17,000 |
2014/12/16 | 216 | 219 | 212 | 219 | 5,000 |
2014/12/15 | 229 | 229 | 222 | 228 | 42,000 |
2014/12/12 | 229 | 229 | 229 | 229 | 1,000 |
2014/12/11 | 229 | 229 | 225 | 225 | 10,000 |
2014/12/10 | 218 | 224 | 207 | 224 | 22,000 |
2014/12/09 | 221 | 221 | 215 | 218 | 15,000 |
2014/12/08 | 222 | 223 | 221 | 221 | 12,000 |
2014/12/05 | 221 | 227 | 220 | 227 | 11,000 |
2014/12/04 | 230 | 230 | 221 | 222 | 24,000 |
2014/12/03 | 227 | 229 | 222 | 229 | 15,000 |
2014/12/02 | 230 | 230 | 222 | 230 | 19,000 |
2014/12/01 | 232 | 232 | 225 | 230 | 17,000 |
2014/11/28 | 230 | 230 | 223 | 227 | 24,000 |
2014/11/27 | 253 | 267 | 226 | 230 | 87,000 |
2014/11/26 | 210 | 284 | 210 | 245 | 774,000 |
2014/11/25 | 203 | 204 | 203 | 204 | 5,000 |
2014/11/21 | 201 | 203 | 200 | 203 | 7,000 |
2014/11/20 | 200 | 201 | 198 | 199 | 17,000 |
2014/11/19 | 198 | 198 | 198 | 198 | 7,000 |
2014/11/18 | 202 | 202 | 202 | 202 | 9,000 |
2014/11/17 | 209 | 209 | 203 | 204 | 19,000 |
2014/11/14 | 210 | 210 | 207 | 210 | 10,000 |
2014/11/13 | 212 | 212 | 211 | 211 | 4,000 |
2014/11/12 | 218 | 218 | 212 | 212 | 7,000 |
2014/11/11 | 216 | 219 | 214 | 214 | 15,000 |
2014/11/10 | 214 | 214 | 210 | 214 | 10,000 |
2014/11/07 | 216 | 222 | 210 | 210 | 35,000 |
2014/11/06 | 211 | 211 | 209 | 210 | 14,000 |
2014/11/05 | 215 | 216 | 208 | 209 | 8,000 |
2014/11/04 | 231 | 231 | 211 | 216 | 54,000 |
2014/10/31 | 213 | 223 | 210 | 223 | 34,000 |
2014/10/30 | 219 | 221 | 213 | 214 | 40,000 |
2014/10/29 | 227 | 227 | 208 | 214 | 101,000 |
2014/10/28 | 233 | 241 | 220 | 237 | 73,000 |
2014/10/27 | 239 | 239 | 233 | 236 | 21,000 |
2014/10/24 | 252 | 258 | 248 | 250 | 40,000 |
2014/10/23 | 252 | 259 | 252 | 252 | 36,000 |
2014/10/22 | 257 | 257 | 254 | 255 | 13,000 |
2014/10/21 | 266 | 270 | 252 | 259 | 66,000 |
2014/10/20 | 260 | 269 | 253 | 267 | 102,000 |
2014/10/17 | 239 | 265 | 236 | 260 | 333,000 |
2014/10/16 | 219 | 238 | 215 | 234 | 150,000 |
2014/10/15 | 217 | 221 | 216 | 219 | 74,000 |
2014/10/14 | 217 | 218 | 212 | 217 | 11,000 |
2014/10/10 | 218 | 220 | 217 | 217 | 16,000 |
2014/10/09 | 220 | 222 | 218 | 221 | 31,000 |
2014/10/08 | 210 | 218 | 210 | 218 | 29,000 |
2014/10/07 | 205 | 213 | 205 | 211 | 48,000 |
2014/10/06 | 200 | 205 | 200 | 205 | 29,000 |
2014/10/03 | 192 | 199 | 192 | 199 | 6,000 |
2014/10/02 | 196 | 196 | 192 | 192 | 7,000 |
2014/09/30 | 197 | 197 | 197 | 197 | 2,000 |
2014/09/29 | 201 | 201 | 200 | 200 | 3,000 |
2014/09/26 | 200 | 200 | 196 | 196 | 2,000 |
2014/09/25 | 200 | 200 | 200 | 200 | 8,000 |
2014/09/22 | 196 | 202 | 196 | 199 | 11,000 |
2014/09/19 | 196 | 196 | 194 | 196 | 10,000 |
2014/09/18 | 197 | 197 | 197 | 197 | 2,000 |
2014/09/17 | 198 | 200 | 198 | 200 | 4,000 |
2014/09/16 | 200 | 204 | 199 | 201 | 7,000 |
2014/09/12 | 207 | 207 | 204 | 204 | 2,000 |
2014/09/11 | 206 | 206 | 202 | 203 | 7,000 |
2014/09/10 | 202 | 202 | 201 | 201 | 4,000 |
2014/09/09 | 198 | 200 | 198 | 200 | 7,000 |
2014/09/08 | 195 | 197 | 195 | 197 | 10,000 |
2014/09/05 | 194 | 194 | 194 | 194 | 4,000 |
2014/09/04 | 194 | 194 | 194 | 194 | 15,000 |
2014/09/03 | 193 | 195 | 193 | 194 | 7,000 |
2014/09/02 | 191 | 192 | 191 | 192 | 13,000 |
2014/09/01 | 192 | 193 | 192 | 192 | 5,000 |
2014/08/29 | 191 | 194 | 190 | 192 | 7,000 |
2014/08/28 | 192 | 194 | 192 | 194 | 3,000 |
2014/08/27 | 191 | 193 | 189 | 193 | 5,000 |
2014/08/26 | 194 | 194 | 192 | 192 | 11,000 |
2014/08/25 | 196 | 197 | 194 | 195 | 11,000 |
2014/08/22 | 196 | 196 | 194 | 194 | 4,000 |
2014/08/21 | 193 | 196 | 193 | 196 | 5,000 |
2014/08/20 | 198 | 198 | 198 | 198 | 1,000 |
2014/08/19 | 198 | 198 | 198 | 198 | 3,000 |
2014/08/18 | 213 | 213 | 195 | 196 | 31,000 |
2014/08/15 | 204 | 205 | 203 | 205 | 5,000 |
2014/08/14 | 204 | 204 | 198 | 201 | 3,000 |
2014/08/13 | 197 | 204 | 197 | 204 | 7,000 |
2014/08/12 | 196 | 197 | 195 | 195 | 6,000 |
2014/08/11 | 199 | 199 | 194 | 194 | 5,000 |
2014/08/08 | 195 | 195 | 191 | 191 | 17,000 |
2014/08/07 | 197 | 198 | 195 | 197 | 18,000 |
2014/08/06 | 207 | 207 | 193 | 197 | 36,000 |
2014/08/05 | 211 | 211 | 210 | 210 | 5,000 |
2014/08/04 | 215 | 215 | 215 | 215 | 1,000 |
2014/08/01 | 224 | 224 | 217 | 218 | 5,000 |
2014/07/31 | 224 | 224 | 224 | 224 | 1,000 |
2014/07/30 | 225 | 225 | 225 | 225 | 1,000 |
2014/07/29 | 221 | 226 | 220 | 226 | 13,000 |
2014/07/28 | 216 | 220 | 216 | 220 | 13,000 |
2014/07/25 | 217 | 218 | 211 | 217 | 17,000 |
2014/07/24 | 212 | 216 | 210 | 216 | 8,000 |
2014/07/23 | 213 | 216 | 213 | 216 | 9,000 |
2014/07/22 | 214 | 214 | 213 | 213 | 7,000 |
2014/07/18 | 212 | 217 | 212 | 217 | 4,000 |
2014/07/17 | 216 | 216 | 216 | 216 | 1,000 |
2014/07/16 | 217 | 217 | 216 | 216 | 2,000 |
2014/07/15 | 214 | 218 | 214 | 218 | 3,000 |
2014/07/14 | 223 | 223 | 215 | 215 | 5,000 |
2014/07/11 | 216 | 216 | 216 | 216 | 1,000 |
2014/07/10 | 216 | 216 | 211 | 215 | 17,000 |
2014/07/09 | 218 | 218 | 215 | 216 | 9,000 |
2014/07/08 | 215 | 220 | 210 | 218 | 24,000 |
2014/07/07 | 216 | 216 | 216 | 216 | 1,000 |
2014/07/04 | 220 | 220 | 220 | 220 | 1,000 |
2014/07/03 | 220 | 220 | 215 | 220 | 5,000 |
2014/07/02 | 220 | 230 | 220 | 220 | 8,000 |
2014/07/01 | 220 | 220 | 220 | 220 | 2,000 |
2014/06/27 | 219 | 219 | 219 | 219 | 1,000 |
2014/06/26 | 214 | 219 | 214 | 219 | 5,000 |
2014/06/25 | 220 | 220 | 214 | 219 | 15,000 |
2014/06/24 | 221 | 222 | 220 | 220 | 12,000 |
2014/06/23 | 222 | 223 | 221 | 223 | 9,000 |
2014/06/20 | 223 | 225 | 222 | 222 | 6,000 |
2014/06/19 | 222 | 224 | 219 | 224 | 28,000 |
2014/06/18 | 219 | 223 | 219 | 223 | 13,000 |
2014/06/16 | 226 | 226 | 223 | 223 | 3,000 |
2014/06/13 | 235 | 235 | 220 | 220 | 19,000 |
2014/06/12 | 223 | 223 | 219 | 219 | 5,000 |
2014/06/11 | 223 | 223 | 223 | 223 | 1,000 |
2014/06/10 | 220 | 220 | 220 | 220 | 7,000 |
2014/06/09 | 221 | 221 | 218 | 220 | 17,000 |
2014/06/06 | 223 | 223 | 223 | 223 | 5,000 |
2014/06/05 | 224 | 224 | 223 | 223 | 3,000 |
2014/06/04 | 225 | 226 | 224 | 226 | 3,000 |
2014/06/03 | 230 | 237 | 222 | 230 | 48,000 |
2014/06/02 | 230 | 238 | 230 | 237 | 3,000 |
2014/05/30 | 239 | 239 | 239 | 239 | 2,000 |
2014/05/29 | 217 | 240 | 212 | 239 | 27,000 |
2014/05/28 | 219 | 219 | 219 | 219 | 1,000 |
2014/05/27 | 217 | 224 | 217 | 224 | 2,000 |
2014/05/26 | 223 | 223 | 223 | 223 | 3,000 |
2014/05/23 | 221 | 223 | 220 | 223 | 5,000 |
2014/05/21 | 225 | 225 | 213 | 221 | 14,000 |
2014/05/20 | 220 | 228 | 211 | 228 | 22,000 |
2014/05/19 | 225 | 228 | 220 | 228 | 34,000 |
2014/05/16 | 229 | 229 | 228 | 228 | 2,000 |
2014/05/15 | 228 | 231 | 228 | 231 | 5,000 |
2014/05/14 | 229 | 229 | 228 | 228 | 4,000 |
2014/05/13 | 239 | 239 | 228 | 232 | 10,000 |
2014/05/12 | 238 | 240 | 235 | 235 | 5,000 |
2014/05/09 | 243 | 243 | 231 | 235 | 59,000 |
2014/05/08 | 252 | 253 | 236 | 241 | 52,000 |
2014/05/07 | 260 | 263 | 256 | 263 | 5,000 |
2014/05/02 | 260 | 267 | 260 | 267 | 7,000 |
2014/05/01 | 255 | 260 | 255 | 260 | 7,000 |
2014/04/30 | 255 | 259 | 254 | 255 | 13,000 |
2014/04/28 | 260 | 260 | 253 | 255 | 11,000 |
2014/04/25 | 271 | 271 | 262 | 268 | 15,000 |
2014/04/24 | 270 | 284 | 270 | 272 | 45,000 |
2014/04/23 | 264 | 280 | 257 | 280 | 76,000 |
2014/04/22 | 295 | 295 | 280 | 280 | 84,000 |
2014/04/21 | 292 | 295 | 280 | 295 | 114,000 |
2014/04/18 | 279 | 295 | 279 | 295 | 63,000 |
2014/04/17 | 281 | 286 | 276 | 280 | 21,000 |
2014/04/16 | 271 | 288 | 269 | 283 | 43,000 |
2014/04/15 | 268 | 270 | 268 | 270 | 2,000 |
2014/04/14 | 259 | 272 | 259 | 272 | 16,000 |
2014/04/11 | 256 | 258 | 253 | 258 | 14,000 |
2014/04/10 | 264 | 268 | 259 | 264 | 28,000 |
2014/04/09 | 264 | 267 | 259 | 265 | 9,000 |
2014/04/08 | 258 | 265 | 258 | 265 | 21,000 |
2014/04/07 | 256 | 267 | 256 | 257 | 13,000 |
2014/04/04 | 258 | 262 | 256 | 262 | 12,000 |
2014/04/03 | 261 | 270 | 260 | 260 | 18,000 |
2014/04/02 | 264 | 270 | 263 | 265 | 18,000 |
2014/04/01 | 254 | 270 | 254 | 270 | 19,000 |
2014/03/31 | 249 | 254 | 249 | 254 | 10,000 |
2014/03/28 | 250 | 250 | 250 | 250 | 1,000 |
2014/03/27 | 245 | 250 | 245 | 250 | 3,000 |
2014/03/26 | 246 | 250 | 246 | 250 | 4,000 |
2014/03/25 | 248 | 249 | 248 | 249 | 3,000 |
2014/03/24 | 247 | 248 | 242 | 242 | 5,000 |
2014/03/20 | 264 | 264 | 241 | 242 | 36,000 |
2014/03/19 | 248 | 259 | 247 | 258 | 27,000 |
2014/03/18 | 244 | 245 | 240 | 241 | 11,000 |
2014/03/17 | 240 | 243 | 238 | 243 | 34,000 |
2014/03/14 | 245 | 248 | 240 | 245 | 29,000 |
2014/03/13 | 257 | 257 | 250 | 253 | 28,000 |
2014/03/12 | 265 | 266 | 250 | 264 | 59,000 |
2014/03/11 | 270 | 274 | 260 | 265 | 37,000 |
2014/03/10 | 276 | 276 | 266 | 270 | 26,000 |
2014/03/07 | 280 | 280 | 273 | 278 | 39,000 |
2014/03/06 | 270 | 282 | 270 | 281 | 41,000 |
2014/03/05 | 271 | 271 | 271 | 271 | 1,000 |
2014/03/04 | 271 | 271 | 269 | 269 | 5,000 |
2014/03/03 | 266 | 273 | 265 | 273 | 4,000 |
2014/02/28 | 267 | 268 | 264 | 268 | 7,000 |
2014/02/25 | 274 | 274 | 267 | 272 | 11,000 |
2014/02/24 | 274 | 274 | 273 | 274 | 4,000 |
2014/02/21 | 271 | 274 | 270 | 272 | 6,000 |
2014/02/20 | 267 | 275 | 267 | 271 | 25,000 |
2014/02/19 | 272 | 272 | 269 | 272 | 6,000 |
2014/02/18 | 270 | 272 | 266 | 271 | 10,000 |
2014/02/17 | 269 | 281 | 269 | 275 | 11,000 |
2014/02/14 | 264 | 277 | 255 | 268 | 46,000 |
2014/02/13 | 262 | 267 | 259 | 267 | 12,000 |
2014/02/12 | 262 | 270 | 261 | 270 | 37,000 |
2014/02/10 | 252 | 262 | 242 | 262 | 48,000 |
2014/02/07 | 252 | 254 | 235 | 252 | 50,000 |
2014/02/06 | 259 | 264 | 234 | 244 | 74,000 |
2014/02/05 | 269 | 269 | 247 | 267 | 104,000 |
2014/02/04 | 257 | 285 | 253 | 285 | 70,000 |
2014/02/03 | 284 | 306 | 280 | 281 | 77,000 |
2014/01/31 | 295 | 297 | 275 | 292 | 70,000 |
2014/01/30 | 289 | 305 | 285 | 305 | 65,000 |
2014/01/29 | 299 | 300 | 288 | 296 | 86,000 |
2014/01/28 | 288 | 308 | 280 | 308 | 64,000 |
2014/01/27 | 270 | 289 | 268 | 280 | 30,000 |
2014/01/24 | 275 | 279 | 266 | 278 | 41,000 |
2014/01/23 | 274 | 280 | 274 | 279 | 11,000 |
2014/01/22 | 288 | 288 | 270 | 282 | 52,000 |
2014/01/21 | 290 | 295 | 282 | 282 | 24,000 |
2014/01/20 | 278 | 300 | 278 | 294 | 36,000 |
2014/01/17 | 281 | 286 | 273 | 280 | 18,000 |
2014/01/16 | 285 | 292 | 281 | 287 | 40,000 |
2014/01/15 | 292 | 295 | 281 | 293 | 16,000 |
2014/01/14 | 285 | 298 | 276 | 291 | 71,000 |
2014/01/10 | 272 | 295 | 270 | 287 | 152,000 |
2014/01/09 | 261 | 274 | 261 | 273 | 51,000 |
2014/01/08 | 257 | 261 | 255 | 259 | 19,000 |
2014/01/06 | 255 | 258 | 250 | 258 | 8,000 |