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 |
|---|---|---|---|---|---|
| 2024/12/27 | 1,524 | 1,579 | 1,524 | 1,579 | 500 |
| 2024/12/26 | 1,569 | 1,569 | 1,507 | 1,511 | 500 |
| 2024/12/25 | 1,565 | 1,569 | 1,552 | 1,569 | 700 |
| 2024/12/24 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2024/12/23 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/12/20 | 1,543 | 1,544 | 1,531 | 1,531 | 800 |
| 2024/12/19 | 1,543 | 1,543 | 1,543 | 1,543 | 100 |
| 2024/12/17 | 1,583 | 1,587 | 1,583 | 1,583 | 5,400 |
| 2024/12/16 | 1,567 | 1,582 | 1,567 | 1,582 | 4,700 |
| 2024/12/13 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2024/12/12 | 1,563 | 1,565 | 1,553 | 1,565 | 5,200 |
| 2024/12/11 | 1,548 | 1,548 | 1,513 | 1,529 | 1,400 |
| 2024/12/10 | 1,532 | 1,535 | 1,532 | 1,535 | 4,400 |
| 2024/12/09 | 1,529 | 1,531 | 1,529 | 1,531 | 600 |
| 2024/12/06 | 1,529 | 1,541 | 1,529 | 1,536 | 4,100 |
| 2024/12/05 | 1,554 | 1,555 | 1,554 | 1,554 | 600 |
| 2024/12/04 | 1,514 | 1,515 | 1,514 | 1,515 | 3,200 |
| 2024/12/03 | 1,543 | 1,543 | 1,520 | 1,520 | 200 |
| 2024/12/02 | 1,525 | 1,543 | 1,525 | 1,543 | 2,600 |
| 2024/11/29 | 1,525 | 1,525 | 1,525 | 1,525 | 300 |
| 2024/11/28 | 1,516 | 1,525 | 1,515 | 1,525 | 300 |
| 2024/11/27 | 1,549 | 1,549 | 1,515 | 1,515 | 300 |
| 2024/11/26 | 1,558 | 1,558 | 1,514 | 1,550 | 700 |
| 2024/11/25 | 1,555 | 1,555 | 1,545 | 1,545 | 800 |
| 2024/11/22 | 1,541 | 1,550 | 1,541 | 1,550 | 500 |
| 2024/11/21 | 1,542 | 1,542 | 1,532 | 1,532 | 200 |
| 2024/11/20 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/11/19 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/11/18 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/11/15 | 1,548 | 1,549 | 1,543 | 1,543 | 300 |
| 2024/11/14 | 1,546 | 1,546 | 1,541 | 1,541 | 400 |
| 2024/11/13 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2024/11/12 | 1,555 | 1,570 | 1,550 | 1,570 | 500 |
| 2024/11/11 | 1,620 | 1,620 | 1,550 | 1,550 | 3,400 |
| 2024/11/08 | 1,731 | 1,731 | 1,612 | 1,660 | 1,600 |
| 2024/11/07 | 1,710 | 1,710 | 1,541 | 1,611 | 3,600 |
| 2024/11/06 | 1,786 | 1,810 | 1,773 | 1,810 | 800 |
| 2024/11/05 | 1,812 | 1,930 | 1,786 | 1,880 | 7,300 |
| 2024/10/31 | 1,569 | 1,590 | 1,569 | 1,579 | 500 |
| 2024/10/30 | 1,568 | 1,599 | 1,568 | 1,578 | 500 |
| 2024/10/29 | 1,627 | 1,648 | 1,608 | 1,608 | 500 |
| 2024/10/28 | 1,648 | 1,648 | 1,587 | 1,587 | 500 |
| 2024/10/25 | 1,621 | 1,651 | 1,532 | 1,532 | 1,600 |
| 2024/10/24 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2024/10/23 | 1,581 | 1,582 | 1,579 | 1,579 | 1,000 |
| 2024/10/22 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2024/10/21 | 1,580 | 1,580 | 1,572 | 1,572 | 1,000 |
| 2024/10/18 | 1,615 | 1,616 | 1,615 | 1,616 | 1,000 |
| 2024/10/16 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
| 2024/10/15 | 1,649 | 1,649 | 1,615 | 1,615 | 300 |
| 2024/10/11 | 1,652 | 1,652 | 1,572 | 1,650 | 700 |
| 2024/10/10 | 1,693 | 1,693 | 1,653 | 1,653 | 300 |
| 2024/10/09 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2024/10/08 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
| 2024/10/04 | 1,744 | 1,744 | 1,733 | 1,733 | 400 |
| 2024/10/03 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2024/10/02 | 1,728 | 1,728 | 1,662 | 1,664 | 1,100 |
| 2024/10/01 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
| 2024/09/27 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2024/09/26 | 1,800 | 1,800 | 1,760 | 1,760 | 200 |
| 2024/09/25 | 1,777 | 1,777 | 1,777 | 1,777 | 400 |
| 2024/09/24 | 1,802 | 1,802 | 1,762 | 1,782 | 400 |
| 2024/09/19 | 1,795 | 1,796 | 1,776 | 1,796 | 700 |
| 2024/09/17 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2024/09/13 | 1,720 | 1,720 | 1,700 | 1,700 | 200 |
| 2024/09/12 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
| 2024/09/11 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/09/10 | 1,700 | 1,730 | 1,700 | 1,730 | 300 |
| 2024/09/05 | 1,687 | 1,700 | 1,687 | 1,700 | 900 |
| 2024/09/04 | 1,751 | 1,752 | 1,712 | 1,712 | 2,700 |
| 2024/09/03 | 1,750 | 1,755 | 1,730 | 1,730 | 600 |
| 2024/09/02 | 1,717 | 1,718 | 1,717 | 1,718 | 400 |
| 2024/08/27 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
| 2024/08/26 | 1,716 | 1,716 | 1,658 | 1,691 | 600 |
| 2024/08/23 | 1,714 | 1,714 | 1,714 | 1,714 | 400 |
| 2024/08/20 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2024/08/19 | 1,650 | 1,677 | 1,650 | 1,677 | 200 |
| 2024/08/16 | 1,703 | 1,703 | 1,626 | 1,626 | 400 |
| 2024/08/15 | 1,630 | 1,660 | 1,610 | 1,623 | 2,100 |
| 2024/08/14 | 1,576 | 1,649 | 1,576 | 1,649 | 400 |
| 2024/08/13 | 1,608 | 1,608 | 1,568 | 1,573 | 400 |
| 2024/08/09 | 1,551 | 1,658 | 1,551 | 1,608 | 1,300 |
| 2024/08/08 | 1,625 | 1,625 | 1,550 | 1,550 | 800 |
| 2024/08/07 | 1,402 | 1,500 | 1,402 | 1,500 | 3,100 |
| 2024/08/06 | 1,480 | 1,550 | 1,480 | 1,550 | 1,200 |
| 2024/08/05 | 1,552 | 1,554 | 1,412 | 1,520 | 4,600 |
| 2024/08/02 | 1,788 | 1,788 | 1,580 | 1,704 | 10,000 |
| 2024/07/30 | 1,803 | 1,826 | 1,803 | 1,826 | 200 |
| 2024/07/29 | 1,870 | 1,888 | 1,870 | 1,883 | 300 |
| 2024/07/26 | 1,886 | 1,886 | 1,870 | 1,870 | 700 |
| 2024/07/25 | 1,807 | 1,879 | 1,807 | 1,846 | 2,200 |
| 2024/07/24 | 1,754 | 1,805 | 1,748 | 1,805 | 2,100 |
| 2024/07/23 | 1,752 | 1,754 | 1,750 | 1,754 | 600 |
| 2024/07/22 | 1,754 | 1,754 | 1,754 | 1,754 | 100 |
| 2024/07/19 | 1,754 | 1,754 | 1,754 | 1,754 | 300 |
| 2024/07/18 | 1,741 | 1,741 | 1,720 | 1,722 | 400 |
| 2024/07/17 | 1,723 | 1,727 | 1,723 | 1,727 | 300 |
| 2024/07/16 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2024/07/12 | 1,743 | 1,743 | 1,743 | 1,743 | 400 |
| 2024/07/11 | 1,759 | 1,759 | 1,724 | 1,730 | 700 |
| 2024/07/10 | 1,740 | 1,740 | 1,717 | 1,730 | 800 |
| 2024/07/09 | 1,726 | 1,726 | 1,716 | 1,716 | 1,100 |
| 2024/07/08 | 1,750 | 1,768 | 1,736 | 1,737 | 6,600 |
| 2024/07/05 | 1,850 | 1,850 | 1,830 | 1,830 | 400 |
| 2024/07/04 | 1,793 | 1,890 | 1,793 | 1,850 | 2,800 |
| 2024/07/03 | 1,786 | 1,793 | 1,786 | 1,793 | 300 |
| 2024/07/02 | 1,797 | 1,798 | 1,769 | 1,769 | 400 |
| 2024/07/01 | 1,772 | 1,772 | 1,745 | 1,769 | 2,100 |
| 2024/06/28 | 1,758 | 1,758 | 1,758 | 1,758 | 100 |
| 2024/06/27 | 1,829 | 1,829 | 1,756 | 1,756 | 1,900 |
| 2024/06/26 | 1,736 | 1,749 | 1,736 | 1,749 | 400 |
| 2024/06/25 | 1,788 | 1,788 | 1,708 | 1,736 | 2,200 |
| 2024/06/24 | 1,768 | 1,788 | 1,750 | 1,788 | 300 |
| 2024/06/21 | 1,740 | 1,770 | 1,721 | 1,770 | 900 |
| 2024/06/20 | 1,749 | 1,749 | 1,711 | 1,711 | 1,700 |
| 2024/06/19 | 1,759 | 1,760 | 1,723 | 1,725 | 800 |
| 2024/06/18 | 1,741 | 1,750 | 1,730 | 1,750 | 700 |
| 2024/06/17 | 1,790 | 1,790 | 1,762 | 1,762 | 200 |
| 2024/06/14 | 1,780 | 1,798 | 1,767 | 1,798 | 1,300 |
| 2024/06/13 | 1,783 | 1,810 | 1,760 | 1,760 | 1,800 |
| 2024/06/12 | 1,820 | 1,845 | 1,780 | 1,782 | 2,200 |
| 2024/06/11 | 1,777 | 1,859 | 1,760 | 1,780 | 5,600 |
| 2024/06/10 | 1,823 | 1,897 | 1,771 | 1,780 | 9,300 |
| 2024/06/07 | 1,884 | 1,940 | 1,827 | 1,827 | 5,200 |
| 2024/06/06 | 1,936 | 1,980 | 1,843 | 1,919 | 8,800 |
| 2024/06/05 | 1,909 | 2,023 | 1,849 | 1,896 | 8,500 |
| 2024/06/04 | 1,961 | 2,313 | 1,844 | 1,869 | 47,600 |
| 2024/06/03 | 1,791 | 1,944 | 1,791 | 1,925 | 8,000 |
| 2024/05/31 | 1,834 | 1,990 | 1,751 | 1,751 | 6,400 |
| 2024/05/30 | 1,717 | 1,962 | 1,717 | 1,794 | 12,200 |
| 2024/05/28 | 1,795 | 1,795 | 1,795 | 1,795 | 200 |
| 2024/05/27 | 1,793 | 1,797 | 1,793 | 1,797 | 300 |
| 2024/05/24 | 1,786 | 1,786 | 1,786 | 1,786 | 400 |
| 2024/05/23 | 1,699 | 1,789 | 1,698 | 1,750 | 800 |
| 2024/05/22 | 1,735 | 1,735 | 1,682 | 1,710 | 1,700 |
| 2024/05/21 | 1,735 | 1,775 | 1,710 | 1,775 | 600 |
| 2024/05/20 | 1,640 | 1,890 | 1,640 | 1,735 | 7,000 |
| 2024/05/17 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2024/05/16 | 1,602 | 1,641 | 1,601 | 1,641 | 700 |
| 2024/05/15 | 1,655 | 1,655 | 1,630 | 1,650 | 1,100 |
| 2024/05/14 | 1,680 | 1,680 | 1,650 | 1,650 | 1,300 |
| 2024/05/13 | 1,750 | 1,758 | 1,630 | 1,654 | 5,800 |
| 2024/05/10 | 1,900 | 1,930 | 1,884 | 1,885 | 1,200 |
| 2024/05/09 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2024/05/08 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2024/05/01 | 1,876 | 1,930 | 1,876 | 1,930 | 400 |
| 2024/04/30 | 1,980 | 1,980 | 1,915 | 1,915 | 1,500 |
| 2024/04/26 | 1,898 | 1,960 | 1,898 | 1,960 | 1,000 |
| 2024/04/25 | 1,926 | 1,940 | 1,819 | 1,890 | 2,100 |
| 2024/04/24 | 1,980 | 1,980 | 1,900 | 1,928 | 2,700 |
| 2024/04/23 | 1,882 | 1,999 | 1,882 | 1,970 | 3,100 |
| 2024/04/22 | 1,825 | 1,828 | 1,802 | 1,802 | 1,000 |
| 2024/04/19 | 1,803 | 1,820 | 1,801 | 1,801 | 1,500 |
| 2024/04/18 | 1,814 | 1,841 | 1,813 | 1,841 | 800 |
| 2024/04/15 | 1,846 | 1,846 | 1,846 | 1,846 | 100 |
| 2024/04/12 | 1,873 | 1,873 | 1,833 | 1,854 | 300 |
| 2024/04/11 | 1,820 | 1,820 | 1,810 | 1,810 | 400 |
| 2024/04/10 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2024/04/09 | 1,849 | 1,849 | 1,804 | 1,820 | 600 |
| 2024/04/08 | 1,804 | 1,840 | 1,804 | 1,840 | 200 |
| 2024/04/05 | 1,812 | 1,812 | 1,800 | 1,800 | 1,000 |
| 2024/04/04 | 1,831 | 1,841 | 1,810 | 1,826 | 900 |
| 2024/04/03 | 1,927 | 1,927 | 1,815 | 1,871 | 3,900 |
| 2024/04/02 | 1,846 | 1,920 | 1,846 | 1,920 | 2,000 |
| 2024/04/01 | 1,920 | 1,920 | 1,806 | 1,806 | 1,200 |
| 2024/03/29 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2024/03/28 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2024/03/27 | 1,902 | 1,902 | 1,831 | 1,831 | 200 |
| 2024/03/26 | 1,860 | 1,862 | 1,860 | 1,862 | 400 |
| 2024/03/25 | 1,912 | 1,914 | 1,900 | 1,900 | 800 |
| 2024/03/22 | 1,872 | 1,872 | 1,872 | 1,872 | 300 |
| 2024/03/21 | 1,858 | 1,880 | 1,858 | 1,871 | 300 |
| 2024/03/18 | 1,840 | 1,929 | 1,840 | 1,929 | 2,400 |
| 2024/03/15 | 1,802 | 1,802 | 1,800 | 1,801 | 700 |
| 2024/03/14 | 1,865 | 1,865 | 1,825 | 1,840 | 800 |
| 2024/03/13 | 1,851 | 1,851 | 1,849 | 1,849 | 400 |
| 2024/03/12 | 1,779 | 1,780 | 1,751 | 1,780 | 900 |
| 2024/03/11 | 1,854 | 1,858 | 1,756 | 1,784 | 2,700 |
| 2024/03/08 | 1,800 | 2,069 | 1,800 | 1,814 | 8,000 |
| 2024/03/07 | 1,827 | 1,827 | 1,801 | 1,801 | 600 |
| 2024/03/06 | 1,801 | 1,837 | 1,800 | 1,837 | 800 |
| 2024/03/05 | 1,800 | 1,825 | 1,800 | 1,811 | 500 |
| 2024/03/04 | 1,826 | 1,835 | 1,808 | 1,808 | 1,900 |
| 2024/03/01 | 1,802 | 1,802 | 1,802 | 1,802 | 200 |
| 2024/02/29 | 1,797 | 1,810 | 1,770 | 1,810 | 1,200 |
| 2024/02/28 | 1,783 | 1,785 | 1,783 | 1,785 | 200 |
| 2024/02/27 | 1,829 | 1,829 | 1,789 | 1,789 | 2,000 |
| 2024/02/26 | 1,862 | 1,862 | 1,771 | 1,789 | 800 |
| 2024/02/22 | 1,831 | 1,831 | 1,791 | 1,830 | 600 |
| 2024/02/20 | 1,750 | 1,791 | 1,750 | 1,791 | 1,400 |
| 2024/02/19 | 1,774 | 1,801 | 1,752 | 1,777 | 1,600 |
| 2024/02/16 | 1,755 | 1,774 | 1,755 | 1,774 | 300 |
| 2024/02/15 | 1,766 | 1,766 | 1,711 | 1,715 | 600 |
| 2024/02/14 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
| 2024/02/13 | 1,713 | 1,734 | 1,713 | 1,734 | 500 |
| 2024/02/09 | 1,661 | 1,770 | 1,661 | 1,673 | 1,100 |
| 2024/02/08 | 1,790 | 1,790 | 1,660 | 1,660 | 3,900 |
| 2024/02/07 | 1,850 | 1,890 | 1,790 | 1,790 | 2,900 |
| 2024/02/06 | 1,858 | 1,894 | 1,850 | 1,850 | 1,700 |
| 2024/02/05 | 1,970 | 1,970 | 1,930 | 1,930 | 1,700 |
| 2024/02/02 | 1,885 | 1,930 | 1,885 | 1,930 | 1,800 |
| 2024/02/01 | 1,830 | 1,886 | 1,830 | 1,886 | 600 |
| 2024/01/31 | 1,860 | 1,877 | 1,829 | 1,829 | 3,900 |
| 2024/01/30 | 1,914 | 1,914 | 1,866 | 1,897 | 2,500 |
| 2024/01/29 | 1,887 | 1,928 | 1,884 | 1,914 | 4,700 |
| 2024/01/26 | 1,884 | 1,884 | 1,880 | 1,880 | 400 |
| 2024/01/25 | 1,829 | 1,890 | 1,828 | 1,884 | 7,000 |
| 2024/01/24 | 1,816 | 1,834 | 1,801 | 1,829 | 4,100 |
| 2024/01/23 | 1,794 | 1,820 | 1,773 | 1,805 | 5,300 |
| 2024/01/22 | 1,752 | 1,781 | 1,751 | 1,752 | 2,400 |
| 2024/01/19 | 1,796 | 1,796 | 1,751 | 1,755 | 5,000 |
| 2024/01/18 | 1,785 | 1,798 | 1,751 | 1,798 | 4,000 |
| 2024/01/17 | 1,826 | 1,826 | 1,735 | 1,758 | 4,000 |
| 2024/01/16 | 1,820 | 1,820 | 1,750 | 1,750 | 6,900 |
| 2024/01/15 | 1,787 | 1,856 | 1,768 | 1,820 | 26,600 |
| 2024/01/12 | 1,601 | 1,730 | 1,601 | 1,707 | 29,500 |
| 2024/01/11 | 1,493 | 1,600 | 1,493 | 1,597 | 11,300 |
| 2024/01/10 | 1,540 | 1,559 | 1,498 | 1,498 | 6,300 |
| 2024/01/09 | 1,658 | 1,700 | 1,525 | 1,534 | 25,000 |
| 2024/01/05 | 1,516 | 1,789 | 1,494 | 1,648 | 79,600 |
| 2024/01/04 | 1,505 | 1,537 | 1,481 | 1,509 | 5,900 |