7985 ネポン(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,441 | 1,441 | 1,408 | 1,408 | 500 | 1,408 |
| 2023-05-25 | 1,439 | 1,439 | 1,425 | 1,425 | 600 | 1,425 |
| 2023-05-24 | 1,442 | 1,442 | 1,425 | 1,425 | 1,700 | 1,425 |
| 2023-05-23 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2023-05-22 | - | - | - | 1,430 | - | 1,430 |
| 2023-05-19 | 1,427 | 1,430 | 1,427 | 1,430 | 200 | 1,430 |
| 2023-05-18 | 1,437 | 1,437 | 1,423 | 1,426 | 1,100 | 1,426 |
| 2023-05-17 | 1,460 | 1,460 | 1,431 | 1,431 | 300 | 1,431 |
| 2023-05-16 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2023-05-15 | 1,509 | 1,509 | 1,435 | 1,465 | 1,400 | 1,465 |
| 2023-05-12 | 1,475 | 1,539 | 1,475 | 1,480 | 1,600 | 1,480 |
| 2023-05-11 | 1,446 | 1,535 | 1,390 | 1,473 | 14,100 | 1,473 |
| 2023-05-10 | 1,647 | 1,676 | 1,647 | 1,676 | 400 | 1,676 |
| 2023-05-09 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2023-05-08 | 1,679 | 1,679 | 1,679 | 1,679 | 600 | 1,679 |
| 2023-05-02 | 1,647 | 1,679 | 1,647 | 1,679 | 200 | 1,679 |
| 2023-05-01 | - | - | - | 1,613 | - | 1,613 |
| 2023-04-28 | - | - | - | 1,613 | - | 1,613 |
| 2023-04-27 | 1,645 | 1,645 | 1,604 | 1,613 | 900 | 1,613 |
| 2023-04-26 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2023-04-25 | 1,646 | 1,648 | 1,646 | 1,648 | 400 | 1,648 |
| 2023-04-24 | 1,629 | 1,641 | 1,629 | 1,636 | 400 | 1,636 |
| 2023-04-21 | 1,640 | 1,640 | 1,596 | 1,640 | 1,500 | 1,640 |
| 2023-04-20 | 1,651 | 1,661 | 1,651 | 1,661 | 800 | 1,661 |
| 2023-04-19 | - | - | - | 1,691 | - | 1,691 |
| 2023-04-18 | 1,674 | 1,691 | 1,674 | 1,691 | 200 | 1,691 |
| 2023-04-17 | 1,674 | 1,674 | 1,674 | 1,674 | 300 | 1,674 |
| 2023-04-14 | - | - | - | 1,655 | - | 1,655 |
| 2023-04-13 | 1,657 | 1,697 | 1,655 | 1,655 | 600 | 1,655 |
| 2023-04-12 | 1,697 | 1,697 | 1,657 | 1,657 | 300 | 1,657 |
| 2023-04-11 | 1,667 | 1,667 | 1,667 | 1,667 | 200 | 1,667 |
| 2023-04-10 | 1,667 | 1,667 | 1,667 | 1,667 | 300 | 1,667 |
| 2023-04-07 | 1,667 | 1,667 | 1,667 | 1,667 | 200 | 1,667 |
| 2023-04-06 | - | - | - | 1,661 | - | 1,661 |
| 2023-04-05 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 1,661 |
| 2023-04-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2023-04-03 | 1,700 | 1,700 | 1,699 | 1,700 | 600 | 1,700 |
| 2023-03-31 | 1,683 | 1,700 | 1,651 | 1,700 | 300 | 1,700 |
| 2023-03-30 | 1,585 | 1,643 | 1,585 | 1,643 | 400 | 1,643 |
| 2023-03-29 | 1,660 | 1,725 | 1,660 | 1,725 | 300 | 1,725 |
| 2023-03-28 | 1,697 | 1,700 | 1,690 | 1,700 | 400 | 1,700 |
| 2023-03-27 | 1,718 | 1,718 | 1,678 | 1,678 | 1,000 | 1,678 |
| 2023-03-24 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2023-03-23 | 1,696 | 1,700 | 1,690 | 1,700 | 300 | 1,700 |
| 2023-03-22 | 1,696 | 1,696 | 1,696 | 1,696 | 100 | 1,696 |
| 2023-03-20 | 1,661 | 1,700 | 1,661 | 1,667 | 500 | 1,667 |
| 2023-03-17 | 1,661 | 1,661 | 1,661 | 1,661 | 200 | 1,661 |
| 2023-03-16 | 1,698 | 1,698 | 1,662 | 1,662 | 300 | 1,662 |
| 2023-03-15 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2023-03-14 | 1,709 | 1,710 | 1,671 | 1,710 | 400 | 1,710 |
| 2023-03-13 | 1,690 | 1,710 | 1,671 | 1,709 | 700 | 1,709 |
| 2023-03-10 | 1,716 | 1,720 | 1,671 | 1,711 | 1,900 | 1,711 |
| 2023-03-09 | 1,705 | 1,729 | 1,687 | 1,687 | 700 | 1,687 |
| 2023-03-08 | 1,720 | 1,736 | 1,705 | 1,705 | 600 | 1,705 |
| 2023-03-07 | 1,661 | 1,718 | 1,661 | 1,718 | 2,200 | 1,718 |
| 2023-03-06 | 1,656 | 1,662 | 1,656 | 1,661 | 400 | 1,661 |
| 2023-03-03 | 1,623 | 1,637 | 1,623 | 1,637 | 200 | 1,637 |
| 2023-03-02 | 1,617 | 1,623 | 1,617 | 1,621 | 500 | 1,621 |
| 2023-03-01 | 1,617 | 1,648 | 1,617 | 1,617 | 400 | 1,617 |
| 2023-02-28 | 1,615 | 1,616 | 1,615 | 1,616 | 800 | 1,616 |
| 2023-02-27 | 1,673 | 1,673 | 1,606 | 1,614 | 2,100 | 1,614 |
| 2023-02-24 | 1,700 | 1,700 | 1,628 | 1,673 | 2,200 | 1,673 |
| 2023-02-22 | 1,703 | 1,703 | 1,699 | 1,700 | 800 | 1,700 |
| 2023-02-21 | 1,739 | 1,739 | 1,700 | 1,703 | 600 | 1,703 |
| 2023-02-20 | 1,750 | 1,750 | 1,742 | 1,742 | 200 | 1,742 |
| 2023-02-17 | 1,731 | 1,750 | 1,731 | 1,750 | 500 | 1,750 |
| 2023-02-16 | 1,691 | 1,731 | 1,691 | 1,731 | 200 | 1,731 |
| 2023-02-15 | 1,748 | 1,770 | 1,710 | 1,731 | 600 | 1,731 |
| 2023-02-14 | 1,780 | 1,780 | 1,727 | 1,758 | 500 | 1,758 |
| 2023-02-13 | 1,659 | 1,700 | 1,659 | 1,700 | 1,000 | 1,700 |
| 2023-02-10 | 1,697 | 1,697 | 1,659 | 1,659 | 400 | 1,659 |
| 2023-02-09 | - | - | - | 1,657 | - | 1,657 |
| 2023-02-08 | 1,682 | 1,686 | 1,657 | 1,657 | 1,700 | 1,657 |
| 2023-02-07 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2023-02-06 | 1,640 | 1,678 | 1,640 | 1,678 | 3,400 | 1,678 |
| 2023-02-03 | 1,581 | 1,600 | 1,581 | 1,600 | 200 | 1,600 |
| 2023-02-02 | - | - | - | 1,612 | - | 1,612 |
| 2023-02-01 | 1,622 | 1,622 | 1,583 | 1,612 | 700 | 1,612 |
| 2023-01-31 | 1,600 | 1,601 | 1,592 | 1,592 | 300 | 1,592 |
| 2023-01-30 | 1,619 | 1,622 | 1,619 | 1,622 | 300 | 1,622 |
| 2023-01-27 | 1,618 | 1,619 | 1,618 | 1,619 | 600 | 1,619 |
| 2023-01-26 | 1,597 | 1,600 | 1,597 | 1,600 | 300 | 1,600 |
| 2023-01-25 | 1,593 | 1,596 | 1,581 | 1,581 | 700 | 1,581 |
| 2023-01-24 | 1,558 | 1,579 | 1,553 | 1,579 | 700 | 1,579 |
| 2023-01-23 | 1,580 | 1,588 | 1,555 | 1,588 | 800 | 1,588 |
| 2023-01-20 | 1,540 | 1,550 | 1,540 | 1,550 | 300 | 1,550 |
| 2023-01-19 | - | - | - | 1,530 | - | 1,530 |
| 2023-01-18 | 1,535 | 1,535 | 1,530 | 1,530 | 300 | 1,530 |
| 2023-01-17 | - | - | - | 1,528 | - | 1,528 |
| 2023-01-16 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
| 2023-01-13 | 1,513 | 1,520 | 1,510 | 1,520 | 300 | 1,520 |
| 2023-01-12 | 1,510 | 1,510 | 1,500 | 1,500 | 300 | 1,500 |
| 2023-01-11 | 1,505 | 1,505 | 1,505 | 1,505 | 300 | 1,505 |
| 2023-01-10 | 1,509 | 1,509 | 1,505 | 1,505 | 500 | 1,505 |
| 2023-01-06 | 1,471 | 1,488 | 1,468 | 1,488 | 900 | 1,488 |
| 2023-01-05 | 1,450 | 1,468 | 1,450 | 1,468 | 400 | 1,468 |
| 2023-01-04 | 1,430 | 1,458 | 1,430 | 1,435 | 400 | 1,435 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
