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 |
---|---|---|---|---|---|
2018/12/28 | 1,390 | 1,451 | 1,390 | 1,450 | 800 |
2018/12/27 | 1,430 | 1,520 | 1,430 | 1,480 | 800 |
2018/12/26 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
2018/12/25 | 1,490 | 1,490 | 1,399 | 1,399 | 2,000 |
2018/12/21 | 1,615 | 1,615 | 1,592 | 1,592 | 900 |
2018/12/20 | 1,650 | 1,679 | 1,615 | 1,615 | 1,400 |
2018/12/19 | 1,725 | 1,725 | 1,710 | 1,710 | 600 |
2018/12/18 | 1,748 | 1,748 | 1,748 | 1,748 | 400 |
2018/12/17 | 1,760 | 1,760 | 1,748 | 1,748 | 600 |
2018/12/13 | 1,750 | 1,760 | 1,750 | 1,760 | 200 |
2018/12/12 | 1,785 | 1,785 | 1,785 | 1,785 | 200 |
2018/12/11 | 1,785 | 1,785 | 1,785 | 1,785 | 300 |
2018/12/10 | 1,830 | 1,830 | 1,783 | 1,783 | 500 |
2018/12/07 | 1,751 | 1,751 | 1,750 | 1,750 | 1,300 |
2018/12/05 | 1,773 | 1,773 | 1,773 | 1,773 | 3,600 |
2018/12/04 | 1,776 | 1,776 | 1,776 | 1,776 | 400 |
2018/12/03 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
2018/11/30 | 1,771 | 1,774 | 1,771 | 1,774 | 200 |
2018/11/29 | 1,830 | 1,830 | 1,799 | 1,800 | 1,000 |
2018/11/26 | 1,899 | 1,899 | 1,779 | 1,819 | 500 |
2018/11/22 | 1,929 | 1,929 | 1,889 | 1,889 | 200 |
2018/11/21 | 1,769 | 1,889 | 1,769 | 1,809 | 300 |
2018/11/20 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
2018/11/19 | 1,760 | 1,836 | 1,740 | 1,836 | 1,200 |
2018/11/16 | 1,940 | 1,940 | 1,840 | 1,840 | 1,900 |
2018/11/15 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
2018/11/14 | 1,987 | 1,987 | 1,922 | 1,922 | 400 |
2018/11/13 | 1,945 | 1,980 | 1,898 | 1,980 | 1,400 |
2018/11/12 | 1,984 | 1,984 | 1,984 | 1,984 | 100 |
2018/11/09 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2018/11/08 | 1,921 | 1,940 | 1,921 | 1,940 | 200 |
2018/11/07 | 1,921 | 1,950 | 1,921 | 1,921 | 700 |
2018/11/06 | 2,020 | 2,020 | 1,911 | 1,945 | 1,200 |
2018/11/05 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2018/11/02 | 2,040 | 2,040 | 2,011 | 2,020 | 500 |
2018/11/01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2018/10/31 | 2,050 | 2,100 | 2,050 | 2,050 | 400 |
2018/10/30 | 1,987 | 2,000 | 1,987 | 2,000 | 700 |
2018/10/29 | 2,090 | 2,090 | 2,051 | 2,051 | 800 |
2018/10/26 | 2,120 | 2,120 | 2,100 | 2,100 | 1,800 |
2018/10/25 | 2,158 | 2,158 | 2,113 | 2,113 | 2,000 |
2018/10/23 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
2018/10/22 | 2,142 | 2,142 | 2,142 | 2,142 | 100 |
2018/10/19 | 2,125 | 2,178 | 2,125 | 2,178 | 500 |
2018/10/18 | 2,184 | 2,185 | 2,157 | 2,157 | 800 |
2018/10/17 | 2,150 | 2,161 | 2,150 | 2,156 | 500 |
2018/10/16 | 2,150 | 2,250 | 2,150 | 2,161 | 2,000 |
2018/10/15 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
2018/10/12 | 2,120 | 2,150 | 2,120 | 2,150 | 1,200 |
2018/10/11 | 2,150 | 2,150 | 2,135 | 2,137 | 1,100 |
2018/10/10 | 2,219 | 2,219 | 2,216 | 2,218 | 1,300 |
2018/10/09 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2018/10/05 | 2,180 | 2,180 | 2,171 | 2,171 | 1,300 |
2018/10/04 | 2,215 | 2,280 | 2,200 | 2,219 | 1,800 |
2018/10/03 | 2,150 | 2,170 | 2,150 | 2,160 | 1,700 |
2018/10/02 | 2,189 | 2,199 | 2,151 | 2,151 | 3,400 |
2018/10/01 | 2,197 | 2,210 | 2,182 | 2,210 | 900 |
2018/09/28 | 2,180 | 2,283 | 2,180 | 2,283 | 1,000 |
2018/09/27 | 2,235 | 2,235 | 2,185 | 2,201 | 1,700 |
2018/09/26 | 2,336 | 2,336 | 2,236 | 2,236 | 1,800 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 231 | 231 | 229 | 229 | 11,000 |
2018/09/21 | 229 | 230 | 229 | 229 | 4,000 |
2018/09/20 | 229 | 229 | 229 | 229 | 3,000 |
2018/09/19 | 230 | 232 | 227 | 230 | 16,000 |
2018/09/18 | 227 | 232 | 227 | 232 | 12,000 |
2018/09/14 | 229 | 229 | 228 | 228 | 6,000 |
2018/09/13 | 227 | 227 | 227 | 227 | 5,000 |
2018/09/12 | 230 | 231 | 227 | 227 | 13,000 |
2018/09/11 | 229 | 231 | 228 | 228 | 5,000 |
2018/09/10 | 230 | 230 | 229 | 229 | 3,000 |
2018/09/07 | 227 | 227 | 227 | 227 | 2,000 |
2018/09/06 | 234 | 234 | 228 | 232 | 7,000 |
2018/09/05 | 232 | 234 | 232 | 234 | 3,000 |
2018/09/04 | 226 | 226 | 226 | 226 | 8,000 |
2018/09/03 | 227 | 227 | 227 | 227 | 4,000 |
2018/08/31 | 227 | 227 | 227 | 227 | 5,000 |
2018/08/30 | 227 | 229 | 226 | 227 | 10,000 |
2018/08/29 | 222 | 227 | 220 | 227 | 14,000 |
2018/08/28 | 230 | 230 | 230 | 230 | 1,000 |
2018/08/27 | 242 | 242 | 238 | 238 | 7,000 |
2018/08/24 | 240 | 240 | 240 | 240 | 1,000 |
2018/08/23 | 235 | 240 | 235 | 235 | 12,000 |
2018/08/21 | 225 | 230 | 225 | 230 | 3,000 |
2018/08/20 | 222 | 233 | 222 | 233 | 4,000 |
2018/08/17 | 225 | 232 | 225 | 230 | 4,000 |
2018/08/16 | 227 | 227 | 226 | 226 | 4,000 |
2018/08/15 | 229 | 229 | 229 | 229 | 3,000 |
2018/08/14 | 238 | 238 | 229 | 229 | 3,000 |
2018/08/13 | 235 | 235 | 229 | 229 | 8,000 |
2018/08/10 | 241 | 244 | 234 | 235 | 9,000 |
2018/08/07 | 240 | 248 | 239 | 239 | 19,000 |
2018/08/06 | 232 | 232 | 231 | 231 | 4,000 |
2018/08/03 | 233 | 239 | 231 | 234 | 22,000 |
2018/08/02 | 230 | 232 | 230 | 232 | 6,000 |
2018/08/01 | 230 | 230 | 230 | 230 | 5,000 |
2018/07/31 | 232 | 232 | 230 | 230 | 8,000 |
2018/07/30 | 233 | 233 | 231 | 231 | 11,000 |
2018/07/27 | 242 | 242 | 230 | 235 | 31,000 |
2018/07/26 | 238 | 255 | 238 | 249 | 59,000 |
2018/07/25 | 234 | 236 | 234 | 235 | 5,000 |
2018/07/24 | 238 | 240 | 231 | 233 | 15,000 |
2018/07/23 | 238 | 238 | 230 | 230 | 2,000 |
2018/07/20 | 234 | 234 | 225 | 231 | 7,000 |
2018/07/19 | 237 | 237 | 234 | 234 | 4,000 |
2018/07/18 | 236 | 237 | 234 | 234 | 7,000 |
2018/07/17 | 238 | 242 | 236 | 236 | 15,000 |
2018/07/13 | 233 | 243 | 232 | 234 | 18,000 |
2018/07/12 | 232 | 235 | 232 | 233 | 6,000 |
2018/07/11 | 233 | 245 | 230 | 232 | 47,000 |
2018/07/10 | 221 | 235 | 219 | 228 | 39,000 |
2018/07/09 | 227 | 230 | 219 | 219 | 22,000 |
2018/07/06 | 219 | 220 | 212 | 218 | 10,000 |
2018/07/05 | 222 | 223 | 211 | 211 | 23,000 |
2018/07/04 | 225 | 228 | 223 | 224 | 20,000 |
2018/07/03 | 231 | 231 | 228 | 228 | 12,000 |
2018/07/02 | 227 | 245 | 227 | 231 | 25,000 |
2018/06/29 | 228 | 231 | 226 | 226 | 17,000 |
2018/06/28 | 232 | 232 | 230 | 230 | 10,000 |
2018/06/27 | 234 | 234 | 234 | 234 | 2,000 |
2018/06/26 | 235 | 235 | 235 | 235 | 1,000 |
2018/06/25 | 236 | 238 | 234 | 238 | 6,000 |
2018/06/22 | 235 | 235 | 235 | 235 | 8,000 |
2018/06/21 | 235 | 240 | 235 | 240 | 2,000 |
2018/06/20 | 236 | 236 | 235 | 235 | 6,000 |
2018/06/19 | 238 | 242 | 237 | 237 | 21,000 |
2018/06/18 | 253 | 253 | 245 | 245 | 16,000 |
2018/06/15 | 255 | 255 | 254 | 254 | 4,000 |
2018/06/14 | 249 | 252 | 248 | 251 | 7,000 |
2018/06/13 | 258 | 258 | 250 | 251 | 9,000 |
2018/06/12 | 265 | 265 | 252 | 255 | 16,000 |
2018/06/11 | 253 | 260 | 246 | 254 | 67,000 |
2018/06/08 | 246 | 249 | 245 | 246 | 16,000 |
2018/06/07 | 234 | 240 | 234 | 240 | 4,000 |
2018/06/06 | 240 | 240 | 235 | 235 | 9,000 |
2018/06/05 | 242 | 242 | 240 | 240 | 10,000 |
2018/06/04 | 243 | 243 | 242 | 242 | 8,000 |
2018/06/01 | 245 | 245 | 243 | 243 | 7,000 |
2018/05/31 | 254 | 254 | 243 | 247 | 52,000 |
2018/05/30 | 255 | 255 | 255 | 255 | 2,000 |
2018/05/29 | 254 | 263 | 254 | 258 | 23,000 |
2018/05/28 | 261 | 263 | 253 | 253 | 12,000 |
2018/05/25 | 259 | 259 | 255 | 255 | 9,000 |
2018/05/24 | 258 | 260 | 258 | 258 | 6,000 |
2018/05/23 | 259 | 259 | 258 | 258 | 4,000 |
2018/05/22 | 260 | 262 | 260 | 262 | 2,000 |
2018/05/21 | 260 | 263 | 259 | 259 | 8,000 |
2018/05/18 | 260 | 260 | 260 | 260 | 2,000 |
2018/05/17 | 261 | 261 | 260 | 260 | 3,000 |
2018/05/16 | 264 | 264 | 261 | 261 | 12,000 |
2018/05/15 | 264 | 264 | 264 | 264 | 3,000 |
2018/05/14 | 263 | 270 | 262 | 270 | 13,000 |
2018/05/11 | 267 | 267 | 262 | 262 | 17,000 |
2018/05/10 | 266 | 268 | 265 | 265 | 9,000 |
2018/05/09 | 265 | 269 | 265 | 265 | 13,000 |
2018/05/08 | 270 | 270 | 260 | 266 | 38,000 |
2018/05/07 | 279 | 290 | 274 | 275 | 37,000 |
2018/05/02 | 282 | 282 | 276 | 279 | 15,000 |
2018/05/01 | 280 | 281 | 278 | 281 | 7,000 |
2018/04/27 | 271 | 277 | 271 | 277 | 3,000 |
2018/04/26 | 280 | 280 | 269 | 269 | 13,000 |
2018/04/25 | 272 | 277 | 272 | 272 | 23,000 |
2018/04/24 | 273 | 274 | 268 | 272 | 11,000 |
2018/04/20 | 271 | 274 | 271 | 273 | 4,000 |
2018/04/19 | 280 | 280 | 278 | 278 | 5,000 |
2018/04/18 | 290 | 291 | 289 | 289 | 22,000 |
2018/04/17 | 280 | 291 | 275 | 289 | 21,000 |
2018/04/16 | 290 | 300 | 276 | 280 | 64,000 |
2018/04/12 | 270 | 271 | 270 | 271 | 3,000 |
2018/04/11 | 276 | 276 | 275 | 275 | 2,000 |
2018/04/10 | 266 | 275 | 266 | 275 | 17,000 |
2018/04/09 | 267 | 267 | 264 | 264 | 5,000 |
2018/04/05 | 267 | 275 | 266 | 275 | 14,000 |
2018/04/04 | 269 | 269 | 263 | 263 | 5,000 |
2018/04/02 | 264 | 264 | 264 | 264 | 6,000 |
2018/03/29 | 256 | 268 | 256 | 268 | 11,000 |
2018/03/28 | 260 | 260 | 255 | 260 | 4,000 |
2018/03/27 | 260 | 270 | 260 | 270 | 5,000 |
2018/03/26 | 258 | 259 | 255 | 255 | 8,000 |
2018/03/23 | 275 | 275 | 260 | 261 | 17,000 |
2018/03/22 | 273 | 275 | 273 | 275 | 2,000 |
2018/03/20 | 273 | 275 | 273 | 275 | 3,000 |
2018/03/19 | 283 | 283 | 272 | 273 | 13,000 |
2018/03/16 | 279 | 284 | 279 | 284 | 5,000 |
2018/03/15 | 280 | 280 | 280 | 280 | 4,000 |
2018/03/14 | 281 | 281 | 279 | 279 | 3,000 |
2018/03/13 | 277 | 278 | 277 | 278 | 3,000 |
2018/03/12 | 283 | 283 | 277 | 277 | 4,000 |
2018/03/09 | 282 | 283 | 275 | 275 | 16,000 |
2018/03/08 | 278 | 278 | 275 | 277 | 7,000 |
2018/03/07 | 275 | 285 | 271 | 278 | 29,000 |
2018/03/06 | 279 | 287 | 277 | 277 | 17,000 |
2018/03/05 | 272 | 299 | 270 | 276 | 68,000 |
2018/03/02 | 267 | 270 | 267 | 270 | 6,000 |
2018/03/01 | 276 | 276 | 275 | 275 | 6,000 |
2018/02/28 | 284 | 284 | 280 | 280 | 3,000 |
2018/02/27 | 273 | 279 | 271 | 279 | 9,000 |
2018/02/26 | 287 | 287 | 281 | 281 | 4,000 |
2018/02/23 | 276 | 282 | 276 | 280 | 14,000 |
2018/02/22 | 278 | 278 | 274 | 274 | 6,000 |
2018/02/21 | 279 | 280 | 274 | 276 | 12,000 |
2018/02/20 | 271 | 280 | 270 | 279 | 35,000 |
2018/02/19 | 264 | 271 | 264 | 271 | 5,000 |
2018/02/16 | 257 | 260 | 257 | 260 | 4,000 |
2018/02/15 | 252 | 254 | 251 | 254 | 5,000 |
2018/02/14 | 268 | 268 | 252 | 252 | 8,000 |
2018/02/13 | 259 | 260 | 259 | 260 | 13,000 |
2018/02/09 | 251 | 265 | 250 | 257 | 20,000 |
2018/02/08 | 265 | 265 | 263 | 264 | 6,000 |
2018/02/07 | 270 | 277 | 260 | 260 | 65,000 |
2018/02/06 | 268 | 268 | 249 | 253 | 77,000 |
2018/02/05 | 277 | 280 | 275 | 276 | 30,000 |
2018/02/02 | 295 | 295 | 287 | 288 | 29,000 |
2018/02/01 | 284 | 296 | 284 | 294 | 59,000 |
2018/01/31 | 297 | 297 | 283 | 286 | 64,000 |
2018/01/30 | 299 | 299 | 296 | 297 | 10,000 |
2018/01/29 | 299 | 304 | 299 | 299 | 28,000 |
2018/01/26 | 306 | 306 | 298 | 299 | 23,000 |
2018/01/25 | 296 | 303 | 296 | 300 | 32,000 |
2018/01/24 | 296 | 300 | 296 | 297 | 13,000 |
2018/01/23 | 304 | 304 | 293 | 298 | 23,000 |
2018/01/22 | 298 | 298 | 291 | 296 | 40,000 |
2018/01/19 | 310 | 310 | 300 | 300 | 32,000 |
2018/01/18 | 283 | 309 | 283 | 306 | 201,000 |
2018/01/17 | 290 | 291 | 284 | 285 | 49,000 |
2018/01/16 | 299 | 299 | 295 | 295 | 27,000 |
2018/01/15 | 307 | 307 | 297 | 298 | 34,000 |
2018/01/12 | 296 | 303 | 296 | 302 | 15,000 |
2018/01/11 | 300 | 307 | 294 | 295 | 86,000 |
2018/01/10 | 305 | 305 | 301 | 301 | 76,000 |
2018/01/09 | 312 | 317 | 308 | 310 | 94,000 |
2018/01/05 | 306 | 325 | 306 | 314 | 525,000 |
2018/01/04 | 307 | 308 | 299 | 303 | 137,000 |