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 |
|---|---|---|---|---|---|
| 2015/12/30 | 207 | 219 | 207 | 219 | 29,000 |
| 2015/12/29 | 206 | 212 | 204 | 207 | 23,000 |
| 2015/12/28 | 212 | 213 | 206 | 206 | 9,000 |
| 2015/12/25 | 227 | 228 | 204 | 210 | 79,000 |
| 2015/12/24 | 227 | 228 | 222 | 227 | 9,000 |
| 2015/12/21 | 227 | 229 | 221 | 229 | 12,000 |
| 2015/12/18 | 234 | 234 | 227 | 228 | 10,000 |
| 2015/12/16 | 226 | 234 | 225 | 234 | 17,000 |
| 2015/12/14 | 234 | 234 | 234 | 234 | 19,000 |
| 2015/12/11 | 234 | 235 | 227 | 235 | 11,000 |
| 2015/12/10 | 233 | 233 | 224 | 230 | 15,000 |
| 2015/12/09 | 232 | 234 | 223 | 233 | 25,000 |
| 2015/12/08 | 228 | 233 | 218 | 231 | 29,000 |
| 2015/12/07 | 215 | 228 | 215 | 228 | 11,000 |
| 2015/12/04 | 224 | 224 | 218 | 223 | 11,000 |
| 2015/12/03 | 220 | 220 | 220 | 220 | 3,000 |
| 2015/12/02 | 221 | 221 | 219 | 220 | 53,000 |
| 2015/12/01 | 224 | 224 | 223 | 224 | 4,000 |
| 2015/11/30 | 229 | 229 | 218 | 224 | 43,000 |
| 2015/11/27 | 222 | 230 | 222 | 230 | 9,000 |
| 2015/11/26 | 221 | 228 | 218 | 224 | 11,000 |
| 2015/11/25 | 218 | 224 | 217 | 220 | 19,000 |
| 2015/11/24 | 210 | 216 | 210 | 216 | 12,000 |
| 2015/11/20 | 204 | 211 | 203 | 211 | 19,000 |
| 2015/11/19 | 206 | 209 | 205 | 209 | 5,000 |
| 2015/11/18 | 204 | 209 | 203 | 209 | 11,000 |
| 2015/11/17 | 205 | 205 | 199 | 202 | 26,000 |
| 2015/11/16 | 203 | 208 | 197 | 201 | 41,000 |
| 2015/11/13 | 210 | 213 | 203 | 206 | 29,000 |
| 2015/11/12 | 219 | 219 | 210 | 215 | 19,000 |
| 2015/11/11 | 218 | 219 | 218 | 219 | 23,000 |
| 2015/11/10 | 220 | 220 | 213 | 213 | 10,000 |
| 2015/11/09 | 217 | 219 | 215 | 219 | 15,000 |
| 2015/11/06 | 224 | 224 | 224 | 224 | 1,000 |
| 2015/11/05 | 215 | 220 | 215 | 220 | 6,000 |
| 2015/11/04 | 219 | 219 | 219 | 219 | 3,000 |
| 2015/11/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2015/10/30 | 225 | 225 | 220 | 221 | 13,000 |
| 2015/10/29 | 227 | 227 | 225 | 225 | 11,000 |
| 2015/10/28 | 236 | 236 | 229 | 232 | 8,000 |
| 2015/10/27 | 235 | 237 | 222 | 237 | 30,000 |
| 2015/10/26 | 240 | 240 | 233 | 238 | 12,000 |
| 2015/10/23 | 232 | 238 | 232 | 238 | 4,000 |
| 2015/10/22 | 230 | 232 | 220 | 232 | 37,000 |
| 2015/10/21 | 240 | 240 | 235 | 235 | 9,000 |
| 2015/10/20 | 254 | 257 | 240 | 242 | 43,000 |
| 2015/10/19 | 241 | 250 | 241 | 250 | 47,000 |
| 2015/10/16 | 228 | 235 | 228 | 235 | 29,000 |
| 2015/10/15 | 215 | 227 | 215 | 227 | 35,000 |
| 2015/10/14 | 216 | 216 | 210 | 212 | 6,000 |
| 2015/10/13 | 218 | 219 | 212 | 213 | 18,000 |
| 2015/10/09 | 212 | 217 | 211 | 217 | 13,000 |
| 2015/10/08 | 214 | 214 | 210 | 210 | 8,000 |
| 2015/10/07 | 210 | 216 | 210 | 213 | 7,000 |
| 2015/10/06 | 209 | 219 | 209 | 213 | 18,000 |
| 2015/10/05 | 205 | 210 | 205 | 209 | 9,000 |
| 2015/10/02 | 205 | 210 | 205 | 205 | 9,000 |
| 2015/10/01 | 208 | 210 | 206 | 210 | 7,000 |
| 2015/09/30 | 200 | 208 | 200 | 208 | 5,000 |
| 2015/09/29 | 206 | 206 | 200 | 200 | 11,000 |
| 2015/09/28 | 203 | 206 | 202 | 205 | 24,000 |
| 2015/09/25 | 200 | 205 | 199 | 203 | 46,000 |
| 2015/09/24 | 215 | 215 | 195 | 195 | 184,000 |
| 2015/09/18 | 222 | 222 | 220 | 222 | 21,000 |
| 2015/09/17 | 234 | 234 | 227 | 227 | 5,000 |
| 2015/09/16 | 238 | 238 | 231 | 231 | 4,000 |
| 2015/09/15 | 232 | 238 | 225 | 238 | 9,000 |
| 2015/09/14 | 235 | 236 | 227 | 227 | 13,000 |
| 2015/09/11 | 232 | 233 | 230 | 231 | 5,000 |
| 2015/09/10 | 229 | 229 | 225 | 229 | 7,000 |
| 2015/09/09 | 234 | 234 | 228 | 230 | 22,000 |
| 2015/09/08 | 229 | 230 | 228 | 228 | 11,000 |
| 2015/09/07 | 223 | 229 | 217 | 229 | 48,000 |
| 2015/09/04 | 249 | 249 | 221 | 222 | 75,000 |
| 2015/09/03 | 250 | 264 | 245 | 247 | 85,000 |
| 2015/09/02 | 243 | 250 | 241 | 242 | 84,000 |
| 2015/09/01 | 288 | 288 | 237 | 241 | 295,000 |
| 2015/08/31 | 299 | 299 | 289 | 289 | 34,000 |
| 2015/08/28 | 298 | 300 | 290 | 296 | 25,000 |
| 2015/08/27 | 310 | 310 | 292 | 298 | 25,000 |
| 2015/08/26 | 300 | 319 | 300 | 314 | 20,000 |
| 2015/08/25 | 309 | 319 | 300 | 300 | 28,000 |
| 2015/08/24 | 348 | 359 | 325 | 325 | 40,000 |
| 2015/08/21 | 340 | 364 | 340 | 359 | 6,000 |
| 2015/08/20 | 342 | 350 | 335 | 350 | 21,000 |
| 2015/08/19 | 370 | 370 | 342 | 350 | 54,000 |
| 2015/08/18 | 373 | 373 | 372 | 372 | 13,000 |
| 2015/08/17 | 376 | 382 | 373 | 373 | 42,000 |
| 2015/08/14 | 378 | 378 | 373 | 373 | 48,000 |
| 2015/08/13 | 358 | 375 | 358 | 375 | 18,000 |
| 2015/08/12 | 365 | 365 | 358 | 360 | 7,000 |
| 2015/08/11 | 352 | 370 | 352 | 365 | 37,000 |
| 2015/08/10 | 350 | 352 | 342 | 345 | 28,000 |
| 2015/08/07 | 342 | 350 | 332 | 350 | 37,000 |
| 2015/08/06 | 351 | 358 | 350 | 358 | 15,000 |
| 2015/08/05 | 355 | 359 | 347 | 359 | 26,000 |
| 2015/08/04 | 363 | 370 | 350 | 355 | 135,000 |
| 2015/08/03 | 348 | 372 | 342 | 363 | 224,000 |
| 2015/07/31 | 314 | 358 | 314 | 350 | 211,000 |
| 2015/07/30 | 316 | 316 | 305 | 311 | 21,000 |
| 2015/07/29 | 310 | 317 | 309 | 311 | 42,000 |
| 2015/07/28 | 303 | 310 | 300 | 309 | 42,000 |
| 2015/07/27 | 323 | 323 | 302 | 310 | 75,000 |
| 2015/07/24 | 324 | 324 | 315 | 319 | 28,000 |
| 2015/07/23 | 316 | 328 | 311 | 319 | 118,000 |
| 2015/07/22 | 331 | 336 | 325 | 330 | 82,000 |
| 2015/07/21 | 323 | 332 | 315 | 330 | 77,000 |
| 2015/07/17 | 312 | 325 | 300 | 315 | 148,000 |
| 2015/07/16 | 275 | 336 | 275 | 304 | 201,000 |
| 2015/07/15 | 261 | 275 | 261 | 274 | 62,000 |
| 2015/07/14 | 257 | 261 | 252 | 261 | 32,000 |
| 2015/07/13 | 259 | 259 | 251 | 257 | 7,000 |
| 2015/07/10 | 260 | 260 | 252 | 260 | 4,000 |
| 2015/07/09 | 247 | 260 | 245 | 259 | 29,000 |
| 2015/07/08 | 264 | 264 | 245 | 263 | 17,000 |
| 2015/07/07 | 263 | 263 | 263 | 263 | 1,000 |
| 2015/07/06 | 258 | 260 | 255 | 260 | 6,000 |
| 2015/07/03 | 265 | 265 | 260 | 264 | 10,000 |
| 2015/07/02 | 276 | 276 | 265 | 265 | 34,000 |
| 2015/07/01 | 261 | 270 | 255 | 268 | 65,000 |
| 2015/06/30 | 265 | 265 | 254 | 261 | 58,000 |
| 2015/06/29 | 255 | 276 | 253 | 264 | 177,000 |
| 2015/06/26 | 250 | 255 | 247 | 255 | 19,000 |
| 2015/06/25 | 244 | 248 | 244 | 247 | 18,000 |
| 2015/06/24 | 243 | 246 | 240 | 244 | 7,000 |
| 2015/06/23 | 243 | 244 | 243 | 244 | 4,000 |
| 2015/06/22 | 237 | 238 | 232 | 236 | 17,000 |
| 2015/06/19 | 241 | 245 | 241 | 241 | 8,000 |
| 2015/06/18 | 248 | 248 | 241 | 245 | 21,000 |
| 2015/06/17 | 255 | 258 | 242 | 247 | 30,000 |
| 2015/06/16 | 252 | 257 | 250 | 250 | 35,000 |
| 2015/06/15 | 260 | 260 | 250 | 257 | 64,000 |
| 2015/06/12 | 255 | 261 | 254 | 260 | 60,000 |
| 2015/06/11 | 252 | 257 | 251 | 255 | 20,000 |
| 2015/06/10 | 255 | 257 | 250 | 250 | 21,000 |
| 2015/06/09 | 265 | 265 | 251 | 257 | 68,000 |
| 2015/06/08 | 260 | 266 | 257 | 266 | 58,000 |
| 2015/06/05 | 250 | 263 | 250 | 261 | 76,000 |
| 2015/06/04 | 252 | 252 | 250 | 250 | 32,000 |
| 2015/06/03 | 250 | 250 | 243 | 248 | 32,000 |
| 2015/06/02 | 252 | 255 | 244 | 249 | 84,000 |
| 2015/06/01 | 246 | 257 | 245 | 255 | 167,000 |
| 2015/05/29 | 233 | 245 | 231 | 245 | 83,000 |
| 2015/05/28 | 223 | 234 | 223 | 234 | 61,000 |
| 2015/05/27 | 220 | 225 | 217 | 222 | 41,000 |
| 2015/05/26 | 217 | 220 | 215 | 218 | 28,000 |
| 2015/05/25 | 210 | 215 | 210 | 215 | 24,000 |
| 2015/05/22 | 204 | 206 | 204 | 206 | 6,000 |
| 2015/05/21 | 200 | 204 | 200 | 204 | 85,000 |
| 2015/05/20 | 212 | 212 | 209 | 212 | 4,000 |
| 2015/05/19 | 212 | 212 | 208 | 212 | 8,000 |
| 2015/05/14 | 210 | 212 | 207 | 212 | 10,000 |
| 2015/05/13 | 215 | 215 | 208 | 210 | 15,000 |
| 2015/05/12 | 216 | 216 | 211 | 212 | 7,000 |
| 2015/05/11 | 216 | 220 | 210 | 216 | 43,000 |
| 2015/05/08 | 220 | 228 | 217 | 228 | 16,000 |
| 2015/05/07 | 233 | 235 | 202 | 223 | 110,000 |
| 2015/05/01 | 236 | 240 | 232 | 238 | 28,000 |
| 2015/04/30 | 241 | 241 | 236 | 236 | 97,000 |
| 2015/04/28 | 247 | 253 | 246 | 251 | 113,000 |
| 2015/04/27 | 242 | 246 | 242 | 246 | 35,000 |
| 2015/04/24 | 242 | 245 | 242 | 245 | 18,000 |
| 2015/04/23 | 241 | 245 | 241 | 242 | 16,000 |
| 2015/04/22 | 240 | 242 | 239 | 239 | 18,000 |
| 2015/04/21 | 243 | 245 | 243 | 243 | 31,000 |
| 2015/04/20 | 238 | 242 | 238 | 240 | 20,000 |
| 2015/04/17 | 240 | 243 | 230 | 242 | 50,000 |
| 2015/04/16 | 244 | 244 | 240 | 242 | 42,000 |
| 2015/04/15 | 239 | 248 | 238 | 245 | 139,000 |
| 2015/04/14 | 237 | 238 | 236 | 238 | 26,000 |
| 2015/04/13 | 232 | 238 | 232 | 236 | 25,000 |
| 2015/04/10 | 234 | 234 | 229 | 232 | 26,000 |
| 2015/04/09 | 226 | 236 | 226 | 236 | 24,000 |
| 2015/04/08 | 215 | 230 | 215 | 226 | 28,000 |
| 2015/04/07 | 213 | 215 | 213 | 215 | 3,000 |
| 2015/04/06 | 212 | 216 | 212 | 215 | 10,000 |
| 2015/04/03 | 207 | 210 | 207 | 209 | 8,000 |
| 2015/04/02 | 208 | 210 | 205 | 208 | 13,000 |
| 2015/04/01 | 210 | 210 | 209 | 209 | 9,000 |
| 2015/03/31 | 217 | 220 | 210 | 215 | 21,000 |
| 2015/03/30 | 221 | 221 | 221 | 221 | 2,000 |
| 2015/03/27 | 221 | 221 | 221 | 221 | 2,000 |
| 2015/03/26 | 225 | 225 | 224 | 224 | 2,000 |
| 2015/03/25 | 223 | 224 | 223 | 224 | 2,000 |
| 2015/03/24 | 221 | 222 | 221 | 222 | 2,000 |
| 2015/03/23 | 221 | 222 | 221 | 222 | 3,000 |
| 2015/03/20 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/03/19 | 232 | 232 | 218 | 224 | 17,000 |
| 2015/03/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/03/17 | 224 | 230 | 221 | 228 | 11,000 |
| 2015/03/16 | 225 | 228 | 224 | 228 | 14,000 |
| 2015/03/13 | 222 | 229 | 221 | 229 | 10,000 |
| 2015/03/12 | 224 | 224 | 224 | 224 | 1,000 |
| 2015/03/11 | 223 | 224 | 223 | 224 | 4,000 |
| 2015/03/10 | 226 | 226 | 221 | 221 | 8,000 |
| 2015/03/09 | 225 | 227 | 223 | 223 | 14,000 |
| 2015/03/06 | 218 | 220 | 218 | 220 | 5,000 |
| 2015/03/05 | 223 | 225 | 218 | 218 | 15,000 |
| 2015/03/04 | 223 | 223 | 223 | 223 | 3,000 |
| 2015/03/03 | 216 | 217 | 215 | 215 | 9,000 |
| 2015/03/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2015/02/27 | 220 | 220 | 220 | 220 | 6,000 |
| 2015/02/26 | 221 | 221 | 220 | 220 | 2,000 |
| 2015/02/25 | 216 | 219 | 216 | 219 | 4,000 |
| 2015/02/24 | 214 | 218 | 214 | 218 | 12,000 |
| 2015/02/23 | 214 | 214 | 213 | 213 | 7,000 |
| 2015/02/20 | 212 | 214 | 212 | 213 | 5,000 |
| 2015/02/19 | 215 | 217 | 211 | 213 | 17,000 |
| 2015/02/18 | 220 | 220 | 212 | 215 | 7,000 |
| 2015/02/17 | 234 | 234 | 215 | 215 | 29,000 |
| 2015/02/16 | 208 | 240 | 208 | 234 | 61,000 |
| 2015/02/13 | 205 | 205 | 205 | 205 | 6,000 |
| 2015/02/12 | 208 | 208 | 205 | 205 | 2,000 |
| 2015/02/10 | 207 | 207 | 206 | 206 | 7,000 |
| 2015/02/09 | 206 | 206 | 206 | 206 | 3,000 |
| 2015/02/06 | 206 | 206 | 206 | 206 | 2,000 |
| 2015/02/05 | 205 | 206 | 205 | 206 | 2,000 |
| 2015/02/04 | 206 | 207 | 206 | 207 | 3,000 |
| 2015/02/03 | 205 | 209 | 205 | 206 | 13,000 |
| 2015/02/02 | 204 | 205 | 204 | 205 | 4,000 |
| 2015/01/30 | 207 | 207 | 206 | 206 | 4,000 |
| 2015/01/29 | 209 | 209 | 205 | 205 | 7,000 |
| 2015/01/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/01/27 | 205 | 208 | 204 | 207 | 12,000 |
| 2015/01/26 | 204 | 205 | 202 | 205 | 16,000 |
| 2015/01/23 | 209 | 209 | 206 | 208 | 4,000 |
| 2015/01/22 | 206 | 206 | 206 | 206 | 2,000 |
| 2015/01/21 | 210 | 211 | 205 | 211 | 10,000 |
| 2015/01/20 | 215 | 218 | 210 | 218 | 7,000 |
| 2015/01/19 | 216 | 216 | 215 | 215 | 3,000 |
| 2015/01/16 | 218 | 220 | 216 | 216 | 3,000 |
| 2015/01/15 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/01/14 | 225 | 225 | 218 | 220 | 8,000 |
| 2015/01/13 | 214 | 223 | 214 | 223 | 7,000 |
| 2015/01/09 | 213 | 220 | 211 | 220 | 13,000 |
| 2015/01/08 | 211 | 216 | 211 | 216 | 4,000 |
| 2015/01/07 | 212 | 213 | 210 | 213 | 3,000 |
| 2015/01/06 | 211 | 211 | 210 | 211 | 13,000 |
| 2015/01/05 | 213 | 213 | 211 | 211 | 11,000 |