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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,422 | 1,439 | 1,422 | 1,433 | 500 |
| 2022/12/29 | 1,456 | 1,479 | 1,421 | 1,421 | 1,900 |
| 2022/12/28 | 1,426 | 1,436 | 1,426 | 1,426 | 500 |
| 2022/12/27 | 1,454 | 1,454 | 1,439 | 1,439 | 600 |
| 2022/12/26 | 1,437 | 1,437 | 1,437 | 1,437 | 500 |
| 2022/12/23 | 1,452 | 1,452 | 1,427 | 1,427 | 700 |
| 2022/12/22 | 1,430 | 1,450 | 1,430 | 1,450 | 600 |
| 2022/12/21 | 1,421 | 1,429 | 1,421 | 1,429 | 400 |
| 2022/12/20 | 1,436 | 1,437 | 1,427 | 1,427 | 2,000 |
| 2022/12/19 | 1,451 | 1,451 | 1,450 | 1,450 | 500 |
| 2022/12/16 | 1,468 | 1,468 | 1,451 | 1,452 | 400 |
| 2022/12/15 | 1,469 | 1,470 | 1,460 | 1,470 | 600 |
| 2022/12/14 | 1,469 | 1,469 | 1,450 | 1,450 | 1,300 |
| 2022/12/13 | 1,448 | 1,475 | 1,445 | 1,465 | 600 |
| 2022/12/12 | 1,438 | 1,438 | 1,416 | 1,428 | 2,000 |
| 2022/12/09 | 1,434 | 1,434 | 1,410 | 1,430 | 5,400 |
| 2022/12/08 | 1,452 | 1,453 | 1,400 | 1,420 | 5,100 |
| 2022/12/07 | 1,490 | 1,520 | 1,450 | 1,451 | 2,400 |
| 2022/12/06 | 1,511 | 1,511 | 1,450 | 1,490 | 4,800 |
| 2022/12/05 | 1,545 | 1,545 | 1,511 | 1,513 | 3,400 |
| 2022/12/02 | 1,550 | 1,560 | 1,542 | 1,542 | 2,400 |
| 2022/12/01 | 1,627 | 1,627 | 1,550 | 1,556 | 2,300 |
| 2022/11/30 | 1,620 | 1,630 | 1,620 | 1,622 | 3,100 |
| 2022/11/29 | 1,650 | 1,650 | 1,619 | 1,619 | 2,400 |
| 2022/11/28 | 1,682 | 1,682 | 1,640 | 1,653 | 5,300 |
| 2022/11/25 | 1,756 | 1,756 | 1,691 | 1,691 | 800 |
| 2022/11/24 | 1,690 | 1,720 | 1,690 | 1,716 | 1,000 |
| 2022/11/22 | 1,700 | 1,700 | 1,666 | 1,680 | 2,500 |
| 2022/11/21 | 1,697 | 1,697 | 1,649 | 1,689 | 5,000 |
| 2022/11/18 | 1,662 | 1,685 | 1,662 | 1,685 | 600 |
| 2022/11/17 | 1,660 | 1,684 | 1,652 | 1,661 | 3,700 |
| 2022/11/16 | 1,690 | 1,690 | 1,656 | 1,684 | 1,600 |
| 2022/11/15 | 1,762 | 1,762 | 1,655 | 1,656 | 1,200 |
| 2022/11/14 | 1,761 | 1,761 | 1,722 | 1,722 | 300 |
| 2022/11/11 | 1,794 | 1,794 | 1,700 | 1,721 | 400 |
| 2022/11/10 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2022/11/08 | 1,671 | 1,794 | 1,671 | 1,794 | 900 |
| 2022/11/07 | 1,791 | 1,799 | 1,750 | 1,750 | 1,700 |
| 2022/11/04 | 1,815 | 1,860 | 1,815 | 1,831 | 800 |
| 2022/11/02 | 1,826 | 1,867 | 1,780 | 1,812 | 1,600 |
| 2022/11/01 | 1,810 | 1,900 | 1,810 | 1,900 | 800 |
| 2022/10/31 | 1,886 | 1,886 | 1,800 | 1,800 | 1,700 |
| 2022/10/27 | 1,917 | 1,926 | 1,883 | 1,926 | 600 |
| 2022/10/26 | 1,970 | 1,970 | 1,877 | 1,877 | 1,000 |
| 2022/10/25 | 1,900 | 2,012 | 1,863 | 1,940 | 3,300 |
| 2022/10/24 | 1,931 | 1,936 | 1,920 | 1,920 | 600 |
| 2022/10/19 | 1,955 | 1,955 | 1,920 | 1,920 | 600 |
| 2022/10/18 | 1,955 | 1,955 | 1,955 | 1,955 | 400 |
| 2022/10/17 | 2,000 | 2,057 | 1,966 | 1,966 | 2,100 |
| 2022/10/14 | 1,889 | 2,140 | 1,870 | 2,050 | 4,900 |
| 2022/10/13 | 1,859 | 1,900 | 1,850 | 1,860 | 2,500 |
| 2022/10/12 | 1,846 | 1,850 | 1,800 | 1,850 | 2,000 |
| 2022/10/11 | 1,900 | 1,905 | 1,861 | 1,861 | 1,300 |
| 2022/10/07 | 1,855 | 1,910 | 1,855 | 1,865 | 1,300 |
| 2022/10/06 | 1,915 | 1,937 | 1,890 | 1,890 | 1,300 |
| 2022/10/05 | 1,945 | 1,945 | 1,915 | 1,915 | 700 |
| 2022/10/04 | 1,943 | 1,955 | 1,905 | 1,905 | 700 |
| 2022/10/03 | 1,873 | 1,873 | 1,852 | 1,856 | 400 |
| 2022/09/30 | 1,885 | 1,885 | 1,839 | 1,876 | 1,300 |
| 2022/09/29 | 2,031 | 2,031 | 1,860 | 1,900 | 1,400 |
| 2022/09/28 | 1,991 | 1,991 | 1,991 | 1,991 | 100 |
| 2022/09/27 | 2,021 | 2,021 | 1,997 | 1,997 | 600 |
| 2022/09/26 | 2,049 | 2,100 | 2,005 | 2,012 | 1,200 |
| 2022/09/22 | 1,999 | 2,107 | 1,999 | 2,099 | 2,900 |
| 2022/09/21 | 2,008 | 2,008 | 1,904 | 1,949 | 2,700 |
| 2022/09/20 | 2,150 | 2,150 | 2,014 | 2,058 | 4,100 |
| 2022/09/16 | 2,227 | 2,256 | 2,150 | 2,160 | 2,300 |
| 2022/09/15 | 2,300 | 2,300 | 2,250 | 2,250 | 1,500 |
| 2022/09/14 | 2,210 | 2,299 | 2,210 | 2,299 | 1,100 |
| 2022/09/13 | 2,276 | 2,284 | 2,220 | 2,260 | 2,700 |
| 2022/09/12 | 2,319 | 2,319 | 2,233 | 2,270 | 1,900 |
| 2022/09/09 | 2,346 | 2,372 | 2,230 | 2,269 | 3,700 |
| 2022/09/08 | 2,193 | 2,395 | 2,152 | 2,334 | 13,000 |
| 2022/09/07 | 2,254 | 2,260 | 2,144 | 2,193 | 10,000 |
| 2022/09/06 | 2,290 | 2,315 | 2,222 | 2,300 | 9,200 |
| 2022/09/05 | 2,359 | 2,386 | 2,250 | 2,299 | 14,900 |
| 2022/09/02 | 2,279 | 2,372 | 2,222 | 2,359 | 18,700 |
| 2022/09/01 | 2,425 | 2,425 | 2,205 | 2,298 | 49,900 |
| 2022/08/31 | 2,348 | 2,592 | 2,260 | 2,325 | 174,200 |
| 2022/08/30 | 2,749 | 2,849 | 2,399 | 2,399 | 105,200 |
| 2022/08/29 | 2,533 | 3,100 | 2,353 | 2,899 | 518,300 |
| 2022/08/26 | 2,340 | 2,633 | 2,234 | 2,633 | 264,900 |
| 2022/08/25 | 1,733 | 2,133 | 1,733 | 2,133 | 33,400 |
| 2022/08/24 | 1,798 | 1,798 | 1,700 | 1,733 | 2,100 |
| 2022/08/23 | 1,700 | 1,795 | 1,700 | 1,790 | 1,000 |
| 2022/08/19 | 1,714 | 1,715 | 1,674 | 1,710 | 900 |
| 2022/08/18 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2022/08/17 | 1,714 | 1,715 | 1,714 | 1,715 | 400 |
| 2022/08/16 | 1,720 | 1,720 | 1,714 | 1,714 | 700 |
| 2022/08/15 | 1,688 | 1,722 | 1,643 | 1,683 | 3,800 |
| 2022/08/12 | 1,602 | 1,608 | 1,602 | 1,608 | 300 |
| 2022/08/10 | 1,666 | 1,679 | 1,653 | 1,679 | 300 |
| 2022/08/09 | 1,673 | 1,680 | 1,666 | 1,666 | 1,600 |
| 2022/08/08 | 1,677 | 1,718 | 1,677 | 1,710 | 400 |
| 2022/08/05 | 1,673 | 1,677 | 1,673 | 1,677 | 300 |
| 2022/08/04 | 1,673 | 1,692 | 1,673 | 1,692 | 300 |
| 2022/08/03 | 1,673 | 1,675 | 1,673 | 1,675 | 200 |
| 2022/08/02 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
| 2022/08/01 | 1,681 | 1,704 | 1,671 | 1,704 | 500 |
| 2022/07/29 | 1,710 | 1,744 | 1,671 | 1,671 | 1,100 |
| 2022/07/28 | 1,747 | 1,750 | 1,700 | 1,750 | 900 |
| 2022/07/27 | 1,755 | 1,800 | 1,691 | 1,731 | 5,400 |
| 2022/07/26 | 1,707 | 1,710 | 1,675 | 1,675 | 700 |
| 2022/07/25 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2022/07/22 | 1,660 | 1,710 | 1,660 | 1,685 | 3,400 |
| 2022/07/21 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2022/07/20 | 1,659 | 1,681 | 1,654 | 1,681 | 1,000 |
| 2022/07/19 | 1,585 | 1,679 | 1,585 | 1,619 | 1,000 |
| 2022/07/15 | 1,560 | 1,625 | 1,560 | 1,585 | 1,200 |
| 2022/07/14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/07/13 | 1,600 | 1,600 | 1,585 | 1,600 | 400 |
| 2022/07/12 | 1,628 | 1,628 | 1,600 | 1,600 | 500 |
| 2022/07/11 | 1,633 | 1,643 | 1,600 | 1,600 | 400 |
| 2022/07/08 | 1,580 | 1,580 | 1,555 | 1,555 | 1,000 |
| 2022/07/07 | 1,640 | 1,640 | 1,581 | 1,581 | 1,300 |
| 2022/07/06 | 1,649 | 1,649 | 1,593 | 1,600 | 1,600 |
| 2022/07/05 | 1,700 | 1,700 | 1,605 | 1,649 | 5,900 |
| 2022/07/04 | 1,555 | 1,750 | 1,555 | 1,621 | 5,400 |
| 2022/07/01 | 1,558 | 1,558 | 1,515 | 1,515 | 1,500 |
| 2022/06/30 | 1,556 | 1,558 | 1,555 | 1,558 | 700 |
| 2022/06/29 | 1,514 | 1,542 | 1,502 | 1,542 | 1,100 |
| 2022/06/28 | 1,498 | 1,505 | 1,494 | 1,505 | 2,300 |
| 2022/06/27 | 1,457 | 1,478 | 1,457 | 1,478 | 1,200 |
| 2022/06/24 | 1,445 | 1,445 | 1,445 | 1,445 | 300 |
| 2022/06/23 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2022/06/22 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2022/06/20 | 1,427 | 1,427 | 1,427 | 1,427 | 600 |
| 2022/06/17 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2022/06/16 | 1,458 | 1,458 | 1,458 | 1,458 | 100 |
| 2022/06/15 | 1,460 | 1,460 | 1,458 | 1,458 | 200 |
| 2022/06/14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2022/06/13 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2022/06/10 | 1,473 | 1,475 | 1,443 | 1,469 | 1,400 |
| 2022/06/08 | 1,449 | 1,473 | 1,449 | 1,473 | 300 |
| 2022/06/07 | 1,430 | 1,433 | 1,424 | 1,433 | 500 |
| 2022/06/06 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2022/06/03 | 1,474 | 1,474 | 1,430 | 1,430 | 1,700 |
| 2022/06/01 | 1,459 | 1,460 | 1,458 | 1,460 | 500 |
| 2022/05/31 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2022/05/30 | 1,430 | 1,430 | 1,405 | 1,405 | 500 |
| 2022/05/27 | 1,460 | 1,460 | 1,430 | 1,430 | 300 |
| 2022/05/26 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2022/05/25 | 1,417 | 1,417 | 1,417 | 1,417 | 200 |
| 2022/05/24 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2022/05/23 | 1,417 | 1,418 | 1,415 | 1,415 | 1,000 |
| 2022/05/20 | 1,451 | 1,455 | 1,430 | 1,430 | 700 |
| 2022/05/19 | 1,429 | 1,429 | 1,402 | 1,402 | 200 |
| 2022/05/17 | 1,485 | 1,485 | 1,485 | 1,485 | 200 |
| 2022/05/16 | 1,469 | 1,475 | 1,469 | 1,475 | 300 |
| 2022/05/13 | 1,497 | 1,497 | 1,437 | 1,460 | 700 |
| 2022/05/12 | 1,505 | 1,505 | 1,451 | 1,497 | 800 |
| 2022/05/11 | 1,443 | 1,491 | 1,414 | 1,491 | 3,200 |
| 2022/05/10 | 1,312 | 1,599 | 1,312 | 1,390 | 12,500 |
| 2022/05/09 | 1,325 | 1,325 | 1,312 | 1,312 | 400 |
| 2022/05/06 | 1,280 | 1,337 | 1,280 | 1,337 | 300 |
| 2022/05/02 | 1,316 | 1,316 | 1,306 | 1,306 | 200 |
| 2022/04/27 | 1,300 | 1,300 | 1,256 | 1,256 | 500 |
| 2022/04/26 | 1,290 | 1,299 | 1,290 | 1,299 | 400 |
| 2022/04/25 | 1,296 | 1,296 | 1,296 | 1,296 | 300 |
| 2022/04/21 | 1,256 | 1,276 | 1,255 | 1,276 | 2,600 |
| 2022/04/20 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2022/04/18 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2022/04/15 | 1,282 | 1,282 | 1,261 | 1,261 | 1,200 |
| 2022/04/14 | 1,286 | 1,286 | 1,256 | 1,268 | 700 |
| 2022/04/13 | 1,287 | 1,287 | 1,286 | 1,286 | 500 |
| 2022/04/12 | 1,257 | 1,257 | 1,257 | 1,257 | 400 |
| 2022/04/11 | 1,283 | 1,283 | 1,257 | 1,257 | 300 |
| 2022/04/08 | 1,274 | 1,274 | 1,274 | 1,274 | 1,400 |
| 2022/04/07 | 1,274 | 1,274 | 1,269 | 1,269 | 400 |
| 2022/04/06 | 1,293 | 1,293 | 1,273 | 1,274 | 800 |
| 2022/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2022/04/04 | 1,296 | 1,300 | 1,296 | 1,300 | 1,900 |
| 2022/04/01 | 1,253 | 1,283 | 1,253 | 1,283 | 500 |
| 2022/03/29 | 1,314 | 1,314 | 1,306 | 1,306 | 300 |
| 2022/03/28 | 1,313 | 1,313 | 1,300 | 1,306 | 1,900 |
| 2022/03/25 | 1,338 | 1,338 | 1,303 | 1,306 | 3,500 |
| 2022/03/24 | 1,308 | 1,308 | 1,308 | 1,308 | 100 |
| 2022/03/23 | 1,320 | 1,320 | 1,308 | 1,308 | 500 |
| 2022/03/22 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2022/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2022/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2022/03/15 | 1,360 | 1,360 | 1,350 | 1,350 | 400 |
| 2022/03/14 | 1,335 | 1,337 | 1,335 | 1,337 | 500 |
| 2022/03/11 | 1,330 | 1,338 | 1,330 | 1,338 | 200 |
| 2022/03/10 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/03/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2022/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2022/02/28 | 1,296 | 1,296 | 1,296 | 1,296 | 200 |
| 2022/02/25 | 1,297 | 1,297 | 1,267 | 1,267 | 400 |
| 2022/02/17 | 1,290 | 1,290 | 1,286 | 1,286 | 200 |
| 2022/02/16 | 1,286 | 1,286 | 1,286 | 1,286 | 100 |
| 2022/02/15 | 1,270 | 1,270 | 1,261 | 1,261 | 400 |
| 2022/02/14 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2022/02/10 | 1,242 | 1,242 | 1,240 | 1,240 | 1,100 |
| 2022/02/09 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2022/02/07 | 1,241 | 1,243 | 1,241 | 1,241 | 400 |
| 2022/02/03 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2022/02/01 | 1,229 | 1,240 | 1,229 | 1,240 | 3,200 |
| 2022/01/31 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/01/28 | 1,200 | 1,229 | 1,200 | 1,229 | 700 |
| 2022/01/26 | 1,266 | 1,266 | 1,266 | 1,266 | 100 |
| 2022/01/25 | 1,243 | 1,243 | 1,243 | 1,243 | 200 |
| 2022/01/21 | 1,202 | 1,232 | 1,202 | 1,213 | 300 |
| 2022/01/18 | 1,290 | 1,290 | 1,214 | 1,214 | 1,300 |
| 2022/01/17 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
| 2022/01/14 | 1,264 | 1,264 | 1,234 | 1,234 | 200 |
| 2022/01/13 | 1,264 | 1,264 | 1,264 | 1,264 | 500 |
| 2022/01/12 | 1,206 | 1,206 | 1,201 | 1,205 | 1,800 |
| 2022/01/11 | 1,209 | 1,209 | 1,204 | 1,204 | 900 |
| 2022/01/07 | 1,211 | 1,227 | 1,203 | 1,203 | 1,200 |
| 2022/01/06 | 1,239 | 1,240 | 1,205 | 1,211 | 1,100 |
| 2022/01/05 | 1,255 | 1,269 | 1,255 | 1,269 | 400 |
| 2022/01/04 | 1,262 | 1,262 | 1,262 | 1,262 | 200 |