7985 ネポン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,542 | 1,542 | 1,532 | 1,532 | 200 | 1,532 |
| 2024-11-20 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-11-19 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-11-18 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2024-11-15 | 1,548 | 1,549 | 1,543 | 1,543 | 300 | 1,543 |
| 2024-11-14 | 1,546 | 1,546 | 1,541 | 1,541 | 400 | 1,541 |
| 2024-11-13 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2024-11-12 | 1,555 | 1,570 | 1,550 | 1,570 | 500 | 1,570 |
| 2024-11-11 | 1,620 | 1,620 | 1,550 | 1,550 | 3,400 | 1,550 |
| 2024-11-08 | 1,731 | 1,731 | 1,612 | 1,660 | 1,600 | 1,660 |
| 2024-11-07 | 1,710 | 1,710 | 1,541 | 1,611 | 3,600 | 1,611 |
| 2024-11-06 | 1,786 | 1,810 | 1,773 | 1,810 | 800 | 1,810 |
| 2024-11-05 | 1,812 | 1,930 | 1,786 | 1,880 | 7,300 | 1,880 |
| 2024-11-01 | - | - | - | 1,579 | - | 1,579 |
| 2024-10-31 | 1,569 | 1,590 | 1,569 | 1,579 | 500 | 1,579 |
| 2024-10-30 | 1,568 | 1,599 | 1,568 | 1,578 | 500 | 1,578 |
| 2024-10-29 | 1,627 | 1,648 | 1,608 | 1,608 | 500 | 1,608 |
| 2024-10-28 | 1,648 | 1,648 | 1,587 | 1,587 | 500 | 1,587 |
| 2024-10-25 | 1,621 | 1,651 | 1,532 | 1,532 | 1,600 | 1,532 |
| 2024-10-24 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
| 2024-10-23 | 1,581 | 1,582 | 1,579 | 1,579 | 1,000 | 1,579 |
| 2024-10-22 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2024-10-21 | 1,580 | 1,580 | 1,572 | 1,572 | 1,000 | 1,572 |
| 2024-10-18 | 1,615 | 1,616 | 1,615 | 1,616 | 1,000 | 1,616 |
| 2024-10-17 | - | - | - | 1,615 | - | 1,615 |
| 2024-10-16 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
| 2024-10-15 | 1,649 | 1,649 | 1,615 | 1,615 | 300 | 1,615 |
| 2024-10-11 | 1,652 | 1,652 | 1,572 | 1,650 | 700 | 1,650 |
| 2024-10-10 | 1,693 | 1,693 | 1,653 | 1,653 | 300 | 1,653 |
| 2024-10-09 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2024-10-08 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 1,733 |
| 2024-10-07 | - | - | - | 1,733 | - | 1,733 |
| 2024-10-04 | 1,744 | 1,744 | 1,733 | 1,733 | 400 | 1,733 |
| 2024-10-03 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 1,744 |
| 2024-10-02 | 1,728 | 1,728 | 1,662 | 1,664 | 1,100 | 1,664 |
| 2024-10-01 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 1,768 |
| 2024-09-30 | - | - | - | 1,770 | - | 1,770 |
| 2024-09-27 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2024-09-26 | 1,800 | 1,800 | 1,760 | 1,760 | 200 | 1,760 |
| 2024-09-25 | 1,777 | 1,777 | 1,777 | 1,777 | 400 | 1,777 |
| 2024-09-24 | 1,802 | 1,802 | 1,762 | 1,782 | 400 | 1,782 |
| 2024-09-20 | - | - | - | 1,796 | - | 1,796 |
| 2024-09-19 | 1,795 | 1,796 | 1,776 | 1,796 | 700 | 1,796 |
| 2024-09-18 | - | - | - | 1,701 | - | 1,701 |
| 2024-09-17 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2024-09-13 | 1,720 | 1,720 | 1,700 | 1,700 | 200 | 1,700 |
| 2024-09-12 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 1,720 |
| 2024-09-11 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2024-09-10 | 1,700 | 1,730 | 1,700 | 1,730 | 300 | 1,730 |
| 2024-09-09 | - | - | - | 1,700 | - | 1,700 |
| 2024-09-06 | - | - | - | 1,700 | - | 1,700 |
| 2024-09-05 | 1,687 | 1,700 | 1,687 | 1,700 | 900 | 1,700 |
| 2024-09-04 | 1,751 | 1,752 | 1,712 | 1,712 | 2,700 | 1,712 |
| 2024-09-03 | 1,750 | 1,755 | 1,730 | 1,730 | 600 | 1,730 |
| 2024-09-02 | 1,717 | 1,718 | 1,717 | 1,718 | 400 | 1,718 |
| 2024-08-30 | - | - | - | 1,717 | - | 1,717 |
| 2024-08-29 | - | - | - | 1,717 | - | 1,717 |
| 2024-08-28 | - | - | - | 1,717 | - | 1,717 |
| 2024-08-27 | 1,717 | 1,717 | 1,717 | 1,717 | 200 | 1,717 |
| 2024-08-26 | 1,716 | 1,716 | 1,658 | 1,691 | 600 | 1,691 |
| 2024-08-23 | 1,714 | 1,714 | 1,714 | 1,714 | 400 | 1,714 |
| 2024-08-22 | - | - | - | 1,677 | - | 1,677 |
| 2024-08-21 | - | - | - | 1,677 | - | 1,677 |
| 2024-08-20 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2024-08-19 | 1,650 | 1,677 | 1,650 | 1,677 | 200 | 1,677 |
| 2024-08-16 | 1,703 | 1,703 | 1,626 | 1,626 | 400 | 1,626 |
| 2024-08-15 | 1,630 | 1,660 | 1,610 | 1,623 | 2,100 | 1,623 |
| 2024-08-14 | 1,576 | 1,649 | 1,576 | 1,649 | 400 | 1,649 |
| 2024-08-13 | 1,608 | 1,608 | 1,568 | 1,573 | 400 | 1,573 |
| 2024-08-09 | 1,551 | 1,658 | 1,551 | 1,608 | 1,300 | 1,608 |
| 2024-08-08 | 1,625 | 1,625 | 1,550 | 1,550 | 800 | 1,550 |
| 2024-08-07 | 1,402 | 1,500 | 1,402 | 1,500 | 3,100 | 1,500 |
| 2024-08-06 | 1,480 | 1,550 | 1,480 | 1,550 | 1,200 | 1,550 |
| 2024-08-05 | 1,552 | 1,554 | 1,412 | 1,520 | 4,600 | 1,520 |
| 2024-08-02 | 1,788 | 1,788 | 1,580 | 1,704 | 10,000 | 1,704 |
| 2024-08-01 | - | - | - | 1,826 | - | 1,826 |
| 2024-07-31 | - | - | - | 1,826 | - | 1,826 |
| 2024-07-30 | 1,803 | 1,826 | 1,803 | 1,826 | 200 | 1,826 |
| 2024-07-29 | 1,870 | 1,888 | 1,870 | 1,883 | 300 | 1,883 |
| 2024-07-26 | 1,886 | 1,886 | 1,870 | 1,870 | 700 | 1,870 |
| 2024-07-25 | 1,807 | 1,879 | 1,807 | 1,846 | 2,200 | 1,846 |
| 2024-07-24 | 1,754 | 1,805 | 1,748 | 1,805 | 2,100 | 1,805 |
| 2024-07-23 | 1,752 | 1,754 | 1,750 | 1,754 | 600 | 1,754 |
| 2024-07-22 | 1,754 | 1,754 | 1,754 | 1,754 | 100 | 1,754 |
| 2024-07-19 | 1,754 | 1,754 | 1,754 | 1,754 | 300 | 1,754 |
| 2024-07-18 | 1,741 | 1,741 | 1,720 | 1,722 | 400 | 1,722 |
| 2024-07-17 | 1,723 | 1,727 | 1,723 | 1,727 | 300 | 1,727 |
| 2024-07-16 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 1,743 |
| 2024-07-12 | 1,743 | 1,743 | 1,743 | 1,743 | 400 | 1,743 |
| 2024-07-11 | 1,759 | 1,759 | 1,724 | 1,730 | 700 | 1,730 |
| 2024-07-10 | 1,740 | 1,740 | 1,717 | 1,730 | 800 | 1,730 |
| 2024-07-09 | 1,726 | 1,726 | 1,716 | 1,716 | 1,100 | 1,716 |
| 2024-07-08 | 1,750 | 1,768 | 1,736 | 1,737 | 6,600 | 1,737 |
| 2024-07-05 | 1,850 | 1,850 | 1,830 | 1,830 | 400 | 1,830 |
| 2024-07-04 | 1,793 | 1,890 | 1,793 | 1,850 | 2,800 | 1,850 |
| 2024-07-03 | 1,786 | 1,793 | 1,786 | 1,793 | 300 | 1,793 |
| 2024-07-02 | 1,797 | 1,798 | 1,769 | 1,769 | 400 | 1,769 |
| 2024-07-01 | 1,772 | 1,772 | 1,745 | 1,769 | 2,100 | 1,769 |
| 2024-06-28 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 1,758 |
| 2024-06-27 | 1,829 | 1,829 | 1,756 | 1,756 | 1,900 | 1,756 |
| 2024-06-26 | 1,736 | 1,749 | 1,736 | 1,749 | 400 | 1,749 |
| 2024-06-25 | 1,788 | 1,788 | 1,708 | 1,736 | 2,200 | 1,736 |
| 2024-06-24 | 1,768 | 1,788 | 1,750 | 1,788 | 300 | 1,788 |
| 2024-06-21 | 1,740 | 1,770 | 1,721 | 1,770 | 900 | 1,770 |
| 2024-06-20 | 1,749 | 1,749 | 1,711 | 1,711 | 1,700 | 1,711 |
| 2024-06-19 | 1,759 | 1,760 | 1,723 | 1,725 | 800 | 1,725 |
| 2024-06-18 | 1,741 | 1,750 | 1,730 | 1,750 | 700 | 1,750 |
| 2024-06-17 | 1,790 | 1,790 | 1,762 | 1,762 | 200 | 1,762 |
| 2024-06-14 | 1,780 | 1,798 | 1,767 | 1,798 | 1,300 | 1,798 |
| 2024-06-13 | 1,783 | 1,810 | 1,760 | 1,760 | 1,800 | 1,760 |
| 2024-06-12 | 1,820 | 1,845 | 1,780 | 1,782 | 2,200 | 1,782 |
| 2024-06-11 | 1,777 | 1,859 | 1,760 | 1,780 | 5,600 | 1,780 |
| 2024-06-10 | 1,823 | 1,897 | 1,771 | 1,780 | 9,300 | 1,780 |
| 2024-06-07 | 1,884 | 1,940 | 1,827 | 1,827 | 5,200 | 1,827 |
| 2024-06-06 | 1,936 | 1,980 | 1,843 | 1,919 | 8,800 | 1,919 |
| 2024-06-05 | 1,909 | 2,023 | 1,849 | 1,896 | 8,500 | 1,896 |
| 2024-06-04 | 1,961 | 2,313 | 1,844 | 1,869 | 47,600 | 1,869 |
| 2024-06-03 | 1,791 | 1,944 | 1,791 | 1,925 | 8,000 | 1,925 |
| 2024-05-31 | 1,834 | 1,990 | 1,751 | 1,751 | 6,400 | 1,751 |
| 2024-05-30 | 1,717 | 1,962 | 1,717 | 1,794 | 12,200 | 1,794 |
| 2024-05-29 | - | - | - | 1,795 | - | 1,795 |
| 2024-05-28 | 1,795 | 1,795 | 1,795 | 1,795 | 200 | 1,795 |
| 2024-05-27 | 1,793 | 1,797 | 1,793 | 1,797 | 300 | 1,797 |
| 2024-05-24 | 1,786 | 1,786 | 1,786 | 1,786 | 400 | 1,786 |
| 2024-05-23 | 1,699 | 1,789 | 1,698 | 1,750 | 800 | 1,750 |
| 2024-05-22 | 1,735 | 1,735 | 1,682 | 1,710 | 1,700 | 1,710 |
| 2024-05-21 | 1,735 | 1,775 | 1,710 | 1,775 | 600 | 1,775 |
| 2024-05-20 | 1,640 | 1,890 | 1,640 | 1,735 | 7,000 | 1,735 |
| 2024-05-17 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2024-05-16 | 1,602 | 1,641 | 1,601 | 1,641 | 700 | 1,641 |
| 2024-05-15 | 1,655 | 1,655 | 1,630 | 1,650 | 1,100 | 1,650 |
| 2024-05-14 | 1,680 | 1,680 | 1,650 | 1,650 | 1,300 | 1,650 |
| 2024-05-13 | 1,750 | 1,758 | 1,630 | 1,654 | 5,800 | 1,654 |
| 2024-05-10 | 1,900 | 1,930 | 1,884 | 1,885 | 1,200 | 1,885 |
| 2024-05-09 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2024-05-08 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2024-05-07 | - | - | - | 1,930 | - | 1,930 |
| 2024-05-02 | - | - | - | 1,930 | - | 1,930 |
| 2024-05-01 | 1,876 | 1,930 | 1,876 | 1,930 | 400 | 1,930 |
| 2024-04-30 | 1,980 | 1,980 | 1,915 | 1,915 | 1,500 | 1,915 |
| 2024-04-26 | 1,898 | 1,960 | 1,898 | 1,960 | 1,000 | 1,960 |
| 2024-04-25 | 1,926 | 1,940 | 1,819 | 1,890 | 2,100 | 1,890 |
| 2024-04-24 | 1,980 | 1,980 | 1,900 | 1,928 | 2,700 | 1,928 |
| 2024-04-23 | 1,882 | 1,999 | 1,882 | 1,970 | 3,100 | 1,970 |
| 2024-04-22 | 1,825 | 1,828 | 1,802 | 1,802 | 1,000 | 1,802 |
| 2024-04-19 | 1,803 | 1,820 | 1,801 | 1,801 | 1,500 | 1,801 |
| 2024-04-18 | 1,814 | 1,841 | 1,813 | 1,841 | 800 | 1,841 |
| 2024-04-17 | - | - | - | 1,846 | - | 1,846 |
| 2024-04-16 | - | - | - | 1,846 | - | 1,846 |
| 2024-04-15 | 1,846 | 1,846 | 1,846 | 1,846 | 100 | 1,846 |
| 2024-04-12 | 1,873 | 1,873 | 1,833 | 1,854 | 300 | 1,854 |
| 2024-04-11 | 1,820 | 1,820 | 1,810 | 1,810 | 400 | 1,810 |
| 2024-04-10 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2024-04-09 | 1,849 | 1,849 | 1,804 | 1,820 | 600 | 1,820 |
| 2024-04-08 | 1,804 | 1,840 | 1,804 | 1,840 | 200 | 1,840 |
| 2024-04-05 | 1,812 | 1,812 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-04-04 | 1,831 | 1,841 | 1,810 | 1,826 | 900 | 1,826 |
| 2024-04-03 | 1,927 | 1,927 | 1,815 | 1,871 | 3,900 | 1,871 |
| 2024-04-02 | 1,846 | 1,920 | 1,846 | 1,920 | 2,000 | 1,920 |
| 2024-04-01 | 1,920 | 1,920 | 1,806 | 1,806 | 1,200 | 1,806 |
| 2024-03-29 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2024-03-28 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2024-03-27 | 1,902 | 1,902 | 1,831 | 1,831 | 200 | 1,831 |
| 2024-03-26 | 1,860 | 1,862 | 1,860 | 1,862 | 400 | 1,862 |
| 2024-03-25 | 1,912 | 1,914 | 1,900 | 1,900 | 800 | 1,900 |
| 2024-03-22 | 1,872 | 1,872 | 1,872 | 1,872 | 300 | 1,872 |
| 2024-03-21 | 1,858 | 1,880 | 1,858 | 1,871 | 300 | 1,871 |
| 2024-03-19 | - | - | - | 1,929 | - | 1,929 |
| 2024-03-18 | 1,840 | 1,929 | 1,840 | 1,929 | 2,400 | 1,929 |
| 2024-03-15 | 1,802 | 1,802 | 1,800 | 1,801 | 700 | 1,801 |
| 2024-03-14 | 1,865 | 1,865 | 1,825 | 1,840 | 800 | 1,840 |
| 2024-03-13 | 1,851 | 1,851 | 1,849 | 1,849 | 400 | 1,849 |
| 2024-03-12 | 1,779 | 1,780 | 1,751 | 1,780 | 900 | 1,780 |
| 2024-03-11 | 1,854 | 1,858 | 1,756 | 1,784 | 2,700 | 1,784 |
| 2024-03-08 | 1,800 | 2,069 | 1,800 | 1,814 | 8,000 | 1,814 |
| 2024-03-07 | 1,827 | 1,827 | 1,801 | 1,801 | 600 | 1,801 |
| 2024-03-06 | 1,801 | 1,837 | 1,800 | 1,837 | 800 | 1,837 |
| 2024-03-05 | 1,800 | 1,825 | 1,800 | 1,811 | 500 | 1,811 |
| 2024-03-04 | 1,826 | 1,835 | 1,808 | 1,808 | 1,900 | 1,808 |
| 2024-03-01 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 1,802 |
| 2024-02-29 | 1,797 | 1,810 | 1,770 | 1,810 | 1,200 | 1,810 |
| 2024-02-28 | 1,783 | 1,785 | 1,783 | 1,785 | 200 | 1,785 |
| 2024-02-27 | 1,829 | 1,829 | 1,789 | 1,789 | 2,000 | 1,789 |
| 2024-02-26 | 1,862 | 1,862 | 1,771 | 1,789 | 800 | 1,789 |
| 2024-02-22 | 1,831 | 1,831 | 1,791 | 1,830 | 600 | 1,830 |
| 2024-02-21 | - | - | - | 1,791 | - | 1,791 |
| 2024-02-20 | 1,750 | 1,791 | 1,750 | 1,791 | 1,400 | 1,791 |
| 2024-02-19 | 1,774 | 1,801 | 1,752 | 1,777 | 1,600 | 1,777 |
| 2024-02-16 | 1,755 | 1,774 | 1,755 | 1,774 | 300 | 1,774 |
| 2024-02-15 | 1,766 | 1,766 | 1,711 | 1,715 | 600 | 1,715 |
| 2024-02-14 | 1,766 | 1,766 | 1,766 | 1,766 | 100 | 1,766 |
| 2024-02-13 | 1,713 | 1,734 | 1,713 | 1,734 | 500 | 1,734 |
| 2024-02-09 | 1,661 | 1,770 | 1,661 | 1,673 | 1,100 | 1,673 |
| 2024-02-08 | 1,790 | 1,790 | 1,660 | 1,660 | 3,900 | 1,660 |
| 2024-02-07 | 1,850 | 1,890 | 1,790 | 1,790 | 2,900 | 1,790 |
| 2024-02-06 | 1,858 | 1,894 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2024-02-05 | 1,970 | 1,970 | 1,930 | 1,930 | 1,700 | 1,930 |
| 2024-02-02 | 1,885 | 1,930 | 1,885 | 1,930 | 1,800 | 1,930 |
| 2024-02-01 | 1,830 | 1,886 | 1,830 | 1,886 | 600 | 1,886 |
| 2024-01-31 | 1,860 | 1,877 | 1,829 | 1,829 | 3,900 | 1,829 |
| 2024-01-30 | 1,914 | 1,914 | 1,866 | 1,897 | 2,500 | 1,897 |
| 2024-01-29 | 1,887 | 1,928 | 1,884 | 1,914 | 4,700 | 1,914 |
| 2024-01-26 | 1,884 | 1,884 | 1,880 | 1,880 | 400 | 1,880 |
| 2024-01-25 | 1,829 | 1,890 | 1,828 | 1,884 | 7,000 | 1,884 |
| 2024-01-24 | 1,816 | 1,834 | 1,801 | 1,829 | 4,100 | 1,829 |
| 2024-01-23 | 1,794 | 1,820 | 1,773 | 1,805 | 5,300 | 1,805 |
| 2024-01-22 | 1,752 | 1,781 | 1,751 | 1,752 | 2,400 | 1,752 |
| 2024-01-19 | 1,796 | 1,796 | 1,751 | 1,755 | 5,000 | 1,755 |
| 2024-01-18 | 1,785 | 1,798 | 1,751 | 1,798 | 4,000 | 1,798 |
| 2024-01-17 | 1,826 | 1,826 | 1,735 | 1,758 | 4,000 | 1,758 |
| 2024-01-16 | 1,820 | 1,820 | 1,750 | 1,750 | 6,900 | 1,750 |
| 2024-01-15 | 1,787 | 1,856 | 1,768 | 1,820 | 26,600 | 1,820 |
| 2024-01-12 | 1,601 | 1,730 | 1,601 | 1,707 | 29,500 | 1,707 |
| 2024-01-11 | 1,493 | 1,600 | 1,493 | 1,597 | 11,300 | 1,597 |
| 2024-01-10 | 1,540 | 1,559 | 1,498 | 1,498 | 6,300 | 1,498 |
| 2024-01-09 | 1,658 | 1,700 | 1,525 | 1,534 | 25,000 | 1,534 |
| 2024-01-05 | 1,516 | 1,789 | 1,494 | 1,648 | 79,600 | 1,648 |
| 2024-01-04 | 1,505 | 1,537 | 1,481 | 1,509 | 5,900 | 1,509 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
