7985 ネポン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,688 | 1,722 | 1,643 | 1,683 | 3,800 | 1,683 |
| 2022-08-12 | 1,602 | 1,608 | 1,602 | 1,608 | 300 | 1,608 |
| 2022-08-10 | 1,666 | 1,679 | 1,653 | 1,679 | 300 | 1,679 |
| 2022-08-09 | 1,673 | 1,680 | 1,666 | 1,666 | 1,600 | 1,666 |
| 2022-08-08 | 1,677 | 1,718 | 1,677 | 1,710 | 400 | 1,710 |
| 2022-08-05 | 1,673 | 1,677 | 1,673 | 1,677 | 300 | 1,677 |
| 2022-08-04 | 1,673 | 1,692 | 1,673 | 1,692 | 300 | 1,692 |
| 2022-08-03 | 1,673 | 1,675 | 1,673 | 1,675 | 200 | 1,675 |
| 2022-08-02 | 1,694 | 1,694 | 1,694 | 1,694 | 100 | 1,694 |
| 2022-08-01 | 1,681 | 1,704 | 1,671 | 1,704 | 500 | 1,704 |
| 2022-07-29 | 1,710 | 1,744 | 1,671 | 1,671 | 1,100 | 1,671 |
| 2022-07-28 | 1,747 | 1,750 | 1,700 | 1,750 | 900 | 1,750 |
| 2022-07-27 | 1,755 | 1,800 | 1,691 | 1,731 | 5,400 | 1,731 |
| 2022-07-26 | 1,707 | 1,710 | 1,675 | 1,675 | 700 | 1,675 |
| 2022-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2022-07-22 | 1,660 | 1,710 | 1,660 | 1,685 | 3,400 | 1,685 |
| 2022-07-21 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2022-07-20 | 1,659 | 1,681 | 1,654 | 1,681 | 1,000 | 1,681 |
| 2022-07-19 | 1,585 | 1,679 | 1,585 | 1,619 | 1,000 | 1,619 |
| 2022-07-15 | 1,560 | 1,625 | 1,560 | 1,585 | 1,200 | 1,585 |
| 2022-07-14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-07-13 | 1,600 | 1,600 | 1,585 | 1,600 | 400 | 1,600 |
| 2022-07-12 | 1,628 | 1,628 | 1,600 | 1,600 | 500 | 1,600 |
| 2022-07-11 | 1,633 | 1,643 | 1,600 | 1,600 | 400 | 1,600 |
| 2022-07-08 | 1,580 | 1,580 | 1,555 | 1,555 | 1,000 | 1,555 |
| 2022-07-07 | 1,640 | 1,640 | 1,581 | 1,581 | 1,300 | 1,581 |
| 2022-07-06 | 1,649 | 1,649 | 1,593 | 1,600 | 1,600 | 1,600 |
| 2022-07-05 | 1,700 | 1,700 | 1,605 | 1,649 | 5,900 | 1,649 |
| 2022-07-04 | 1,555 | 1,750 | 1,555 | 1,621 | 5,400 | 1,621 |
| 2022-07-01 | 1,558 | 1,558 | 1,515 | 1,515 | 1,500 | 1,515 |
| 2022-06-30 | 1,556 | 1,558 | 1,555 | 1,558 | 700 | 1,558 |
| 2022-06-29 | 1,514 | 1,542 | 1,502 | 1,542 | 1,100 | 1,542 |
| 2022-06-28 | 1,498 | 1,505 | 1,494 | 1,505 | 2,300 | 1,505 |
| 2022-06-27 | 1,457 | 1,478 | 1,457 | 1,478 | 1,200 | 1,478 |
| 2022-06-24 | 1,445 | 1,445 | 1,445 | 1,445 | 300 | 1,445 |
| 2022-06-23 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 1,427 |
| 2022-06-22 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 1,427 |
| 2022-06-21 | - | - | - | 1,427 | - | 1,427 |
| 2022-06-20 | 1,427 | 1,427 | 1,427 | 1,427 | 600 | 1,427 |
| 2022-06-17 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 1,428 |
| 2022-06-16 | 1,458 | 1,458 | 1,458 | 1,458 | 100 | 1,458 |
| 2022-06-15 | 1,460 | 1,460 | 1,458 | 1,458 | 200 | 1,458 |
| 2022-06-14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2022-06-13 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2022-06-10 | 1,473 | 1,475 | 1,443 | 1,469 | 1,400 | 1,469 |
| 2022-06-09 | - | - | - | 1,473 | - | 1,473 |
| 2022-06-08 | 1,449 | 1,473 | 1,449 | 1,473 | 300 | 1,473 |
| 2022-06-07 | 1,430 | 1,433 | 1,424 | 1,433 | 500 | 1,433 |
| 2022-06-06 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 1,430 |
| 2022-06-03 | 1,474 | 1,474 | 1,430 | 1,430 | 1,700 | 1,430 |
| 2022-06-02 | - | - | - | 1,460 | - | 1,460 |
| 2022-06-01 | 1,459 | 1,460 | 1,458 | 1,460 | 500 | 1,460 |
| 2022-05-31 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2022-05-30 | 1,430 | 1,430 | 1,405 | 1,405 | 500 | 1,405 |
| 2022-05-27 | 1,460 | 1,460 | 1,430 | 1,430 | 300 | 1,430 |
| 2022-05-26 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2022-05-25 | 1,417 | 1,417 | 1,417 | 1,417 | 200 | 1,417 |
| 2022-05-24 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 1,417 |
| 2022-05-23 | 1,417 | 1,418 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2022-05-20 | 1,451 | 1,455 | 1,430 | 1,430 | 700 | 1,430 |
| 2022-05-19 | 1,429 | 1,429 | 1,402 | 1,402 | 200 | 1,402 |
| 2022-05-18 | - | - | - | 1,485 | - | 1,485 |
| 2022-05-17 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 2022-05-16 | 1,469 | 1,475 | 1,469 | 1,475 | 300 | 1,475 |
| 2022-05-13 | 1,497 | 1,497 | 1,437 | 1,460 | 700 | 1,460 |
| 2022-05-12 | 1,505 | 1,505 | 1,451 | 1,497 | 800 | 1,497 |
| 2022-05-11 | 1,443 | 1,491 | 1,414 | 1,491 | 3,200 | 1,491 |
| 2022-05-10 | 1,312 | 1,599 | 1,312 | 1,390 | 12,500 | 1,390 |
| 2022-05-09 | 1,325 | 1,325 | 1,312 | 1,312 | 400 | 1,312 |
| 2022-05-06 | 1,280 | 1,337 | 1,280 | 1,337 | 300 | 1,337 |
| 2022-05-02 | 1,316 | 1,316 | 1,306 | 1,306 | 200 | 1,306 |
| 2022-04-28 | - | - | - | 1,256 | - | 1,256 |
| 2022-04-27 | 1,300 | 1,300 | 1,256 | 1,256 | 500 | 1,256 |
| 2022-04-26 | 1,290 | 1,299 | 1,290 | 1,299 | 400 | 1,299 |
| 2022-04-25 | 1,296 | 1,296 | 1,296 | 1,296 | 300 | 1,296 |
| 2022-04-22 | - | - | - | 1,276 | - | 1,276 |
| 2022-04-21 | 1,256 | 1,276 | 1,255 | 1,276 | 2,600 | 1,276 |
| 2022-04-20 | 1,256 | 1,256 | 1,256 | 1,256 | 100 | 1,256 |
| 2022-04-19 | - | - | - | 1,278 | - | 1,278 |
| 2022-04-18 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2022-04-15 | 1,282 | 1,282 | 1,261 | 1,261 | 1,200 | 1,261 |
| 2022-04-14 | 1,286 | 1,286 | 1,256 | 1,268 | 700 | 1,268 |
| 2022-04-13 | 1,287 | 1,287 | 1,286 | 1,286 | 500 | 1,286 |
| 2022-04-12 | 1,257 | 1,257 | 1,257 | 1,257 | 400 | 1,257 |
| 2022-04-11 | 1,283 | 1,283 | 1,257 | 1,257 | 300 | 1,257 |
| 2022-04-08 | 1,274 | 1,274 | 1,274 | 1,274 | 1,400 | 1,274 |
| 2022-04-07 | 1,274 | 1,274 | 1,269 | 1,269 | 400 | 1,269 |
| 2022-04-06 | 1,293 | 1,293 | 1,273 | 1,274 | 800 | 1,274 |
| 2022-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2022-04-04 | 1,296 | 1,300 | 1,296 | 1,300 | 1,900 | 1,300 |
| 2022-04-01 | 1,253 | 1,283 | 1,253 | 1,283 | 500 | 1,283 |
| 2022-03-31 | - | - | - | 1,306 | - | 1,306 |
| 2022-03-30 | - | - | - | 1,306 | - | 1,306 |
| 2022-03-29 | 1,314 | 1,314 | 1,306 | 1,306 | 300 | 1,306 |
| 2022-03-28 | 1,313 | 1,313 | 1,300 | 1,306 | 1,900 | 1,306 |
| 2022-03-25 | 1,338 | 1,338 | 1,303 | 1,306 | 3,500 | 1,306 |
| 2022-03-24 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 1,308 |
| 2022-03-23 | 1,320 | 1,320 | 1,308 | 1,308 | 500 | 1,308 |
| 2022-03-22 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 1,320 |
| 2022-03-18 | - | - | - | 1,350 | - | 1,350 |
| 2022-03-17 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-03-16 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-03-15 | 1,360 | 1,360 | 1,350 | 1,350 | 400 | 1,350 |
| 2022-03-14 | 1,335 | 1,337 | 1,335 | 1,337 | 500 | 1,337 |
| 2022-03-11 | 1,330 | 1,338 | 1,330 | 1,338 | 200 | 1,338 |
| 2022-03-10 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-03-09 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2022-03-07 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-04 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-03 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-02 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2022-02-28 | 1,296 | 1,296 | 1,296 | 1,296 | 200 | 1,296 |
| 2022-02-25 | - | - | - | 1,286 | - | 1,286 |
| 2022-02-24 | - | - | - | 1,286 | - | 1,286 |
| 2022-02-22 | - | - | - | 1,286 | - | 1,286 |
| 2022-02-21 | - | - | - | 1,286 | - | 1,286 |
| 2022-02-18 | - | - | - | 1,286 | - | 1,286 |
| 2022-02-17 | 1,290 | 1,290 | 1,286 | 1,286 | 200 | 1,286 |
| 2022-02-16 | 1,286 | 1,286 | 1,286 | 1,286 | 100 | 1,286 |
| 2022-02-15 | 1,270 | 1,270 | 1,261 | 1,261 | 400 | 1,261 |
| 2022-02-14 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2022-02-10 | 1,242 | 1,242 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2022-02-09 | 1,242 | 1,242 | 1,242 | 1,242 | 100 | 1,242 |
| 2022-02-08 | - | - | - | 1,241 | - | 1,241 |
| 2022-02-07 | 1,241 | 1,243 | 1,241 | 1,241 | 400 | 1,241 |
| 2022-02-04 | - | - | - | 1,240 | - | 1,240 |
| 2022-02-03 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2022-02-02 | - | - | - | 1,240 | - | 1,240 |
| 2022-02-01 | 1,229 | 1,240 | 1,229 | 1,240 | 3,200 | 1,240 |
| 2022-01-31 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2022-01-28 | 1,200 | 1,229 | 1,200 | 1,229 | 700 | 1,229 |
| 2022-01-27 | - | - | - | 1,266 | - | 1,266 |
| 2022-01-26 | 1,266 | 1,266 | 1,266 | 1,266 | 100 | 1,266 |
| 2022-01-25 | 1,243 | 1,243 | 1,243 | 1,243 | 200 | 1,243 |
| 2022-01-24 | - | - | - | 1,213 | - | 1,213 |
| 2022-01-21 | 1,202 | 1,232 | 1,202 | 1,213 | 300 | 1,213 |
| 2022-01-20 | - | - | - | 1,214 | - | 1,214 |
| 2022-01-19 | - | - | - | 1,214 | - | 1,214 |
| 2022-01-18 | 1,290 | 1,290 | 1,214 | 1,214 | 1,300 | 1,214 |
| 2022-01-17 | 1,263 | 1,263 | 1,263 | 1,263 | 100 | 1,263 |
| 2022-01-14 | 1,264 | 1,264 | 1,234 | 1,234 | 200 | 1,234 |
| 2022-01-13 | 1,264 | 1,264 | 1,264 | 1,264 | 500 | 1,264 |
| 2022-01-12 | 1,206 | 1,206 | 1,201 | 1,205 | 1,800 | 1,205 |
| 2022-01-11 | 1,209 | 1,209 | 1,204 | 1,204 | 900 | 1,204 |
| 2022-01-07 | 1,211 | 1,227 | 1,203 | 1,203 | 1,200 | 1,203 |
| 2022-01-06 | 1,239 | 1,240 | 1,205 | 1,211 | 1,100 | 1,211 |
| 2022-01-05 | 1,255 | 1,269 | 1,255 | 1,269 | 400 | 1,269 |
| 2022-01-04 | 1,262 | 1,262 | 1,262 | 1,262 | 200 | 1,262 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
