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
2022-08-151,6881,7221,6431,6833,8001,683
2022-08-121,6021,6081,6021,6083001,608
2022-08-101,6661,6791,6531,6793001,679
2022-08-091,6731,6801,6661,6661,6001,666
2022-08-081,6771,7181,6771,7104001,710
2022-08-051,6731,6771,6731,6773001,677
2022-08-041,6731,6921,6731,6923001,692
2022-08-031,6731,6751,6731,6752001,675
2022-08-021,6941,6941,6941,6941001,694
2022-08-011,6811,7041,6711,7045001,704
2022-07-291,7101,7441,6711,6711,1001,671
2022-07-281,7471,7501,7001,7509001,750
2022-07-271,7551,8001,6911,7315,4001,731
2022-07-261,7071,7101,6751,6757001,675
2022-07-251,7001,7001,7001,7006001,700
2022-07-221,6601,7101,6601,6853,4001,685
2022-07-211,6811,6811,6811,6811001,681
2022-07-201,6591,6811,6541,6811,0001,681
2022-07-191,5851,6791,5851,6191,0001,619
2022-07-151,5601,6251,5601,5851,2001,585
2022-07-141,6001,6001,6001,6001001,600
2022-07-131,6001,6001,5851,6004001,600
2022-07-121,6281,6281,6001,6005001,600
2022-07-111,6331,6431,6001,6004001,600
2022-07-081,5801,5801,5551,5551,0001,555
2022-07-071,6401,6401,5811,5811,3001,581
2022-07-061,6491,6491,5931,6001,6001,600
2022-07-051,7001,7001,6051,6495,9001,649
2022-07-041,5551,7501,5551,6215,4001,621
2022-07-011,5581,5581,5151,5151,5001,515
2022-06-301,5561,5581,5551,5587001,558
2022-06-291,5141,5421,5021,5421,1001,542
2022-06-281,4981,5051,4941,5052,3001,505
2022-06-271,4571,4781,4571,4781,2001,478
2022-06-241,4451,4451,4451,4453001,445
2022-06-231,4271,4271,4271,4271001,427
2022-06-221,4271,4271,4271,4271001,427
2022-06-21---1,427-1,427
2022-06-201,4271,4271,4271,4276001,427
2022-06-171,4281,4281,4281,4281001,428
2022-06-161,4581,4581,4581,4581001,458
2022-06-151,4601,4601,4581,4582001,458
2022-06-141,4601,4601,4601,4601001,460
2022-06-131,4691,4691,4691,4691001,469
2022-06-101,4731,4751,4431,4691,4001,469
2022-06-09---1,473-1,473
2022-06-081,4491,4731,4491,4733001,473
2022-06-071,4301,4331,4241,4335001,433
2022-06-061,4301,4301,4301,4305001,430
2022-06-031,4741,4741,4301,4301,7001,430
2022-06-02---1,460-1,460
2022-06-011,4591,4601,4581,4605001,460
2022-05-311,4351,4351,4351,4351001,435
2022-05-301,4301,4301,4051,4055001,405
2022-05-271,4601,4601,4301,4303001,430
2022-05-261,4751,4751,4751,4752001,475
2022-05-251,4171,4171,4171,4172001,417
2022-05-241,4171,4171,4171,4171001,417
2022-05-231,4171,4181,4151,4151,0001,415
2022-05-201,4511,4551,4301,4307001,430
2022-05-191,4291,4291,4021,4022001,402
2022-05-18---1,485-1,485
2022-05-171,4851,4851,4851,4852001,485
2022-05-161,4691,4751,4691,4753001,475
2022-05-131,4971,4971,4371,4607001,460
2022-05-121,5051,5051,4511,4978001,497
2022-05-111,4431,4911,4141,4913,2001,491
2022-05-101,3121,5991,3121,39012,5001,390
2022-05-091,3251,3251,3121,3124001,312
2022-05-061,2801,3371,2801,3373001,337
2022-05-021,3161,3161,3061,3062001,306
2022-04-28---1,256-1,256
2022-04-271,3001,3001,2561,2565001,256
2022-04-261,2901,2991,2901,2994001,299
2022-04-251,2961,2961,2961,2963001,296
2022-04-22---1,276-1,276
2022-04-211,2561,2761,2551,2762,6001,276
2022-04-201,2561,2561,2561,2561001,256
2022-04-19---1,278-1,278
2022-04-181,2781,2781,2781,2781001,278
2022-04-151,2821,2821,2611,2611,2001,261
2022-04-141,2861,2861,2561,2687001,268
2022-04-131,2871,2871,2861,2865001,286
2022-04-121,2571,2571,2571,2574001,257
2022-04-111,2831,2831,2571,2573001,257
2022-04-081,2741,2741,2741,2741,4001,274
2022-04-071,2741,2741,2691,2694001,269
2022-04-061,2931,2931,2731,2748001,274
2022-04-051,3001,3001,3001,3001,5001,300
2022-04-041,2961,3001,2961,3001,9001,300
2022-04-011,2531,2831,2531,2835001,283
2022-03-31---1,306-1,306
2022-03-30---1,306-1,306
2022-03-291,3141,3141,3061,3063001,306
2022-03-281,3131,3131,3001,3061,9001,306
2022-03-251,3381,3381,3031,3063,5001,306
2022-03-241,3081,3081,3081,3081001,308
2022-03-231,3201,3201,3081,3085001,308
2022-03-221,3201,3201,3201,3206001,320
2022-03-18---1,350-1,350
2022-03-171,3501,3501,3501,3501001,350
2022-03-161,3501,3501,3501,3501001,350
2022-03-151,3601,3601,3501,3504001,350
2022-03-141,3351,3371,3351,3375001,337
2022-03-111,3301,3381,3301,3382001,338
2022-03-101,3301,3301,3301,3301001,330
2022-03-09---1,300-1,300
2022-03-081,3001,3001,3001,3001,0001,300
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
2022-03-011,3001,3001,3001,3005001,300
2022-02-281,2961,2961,2961,2962001,296
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
2022-02-171,2901,2901,2861,2862001,286
2022-02-161,2861,2861,2861,2861001,286
2022-02-151,2701,2701,2611,2614001,261
2022-02-141,2401,2401,2401,2401001,240
2022-02-101,2421,2421,2401,2401,1001,240
2022-02-091,2421,2421,2421,2421001,242
2022-02-08---1,241-1,241
2022-02-071,2411,2431,2411,2414001,241
2022-02-04---1,240-1,240
2022-02-031,2401,2401,2401,2401001,240
2022-02-02---1,240-1,240
2022-02-011,2291,2401,2291,2403,2001,240
2022-01-311,1991,1991,1991,1991001,199
2022-01-281,2001,2291,2001,2297001,229
2022-01-27---1,266-1,266
2022-01-261,2661,2661,2661,2661001,266
2022-01-251,2431,2431,2431,2432001,243
2022-01-24---1,213-1,213
2022-01-211,2021,2321,2021,2133001,213
2022-01-20---1,214-1,214
2022-01-19---1,214-1,214
2022-01-181,2901,2901,2141,2141,3001,214
2022-01-171,2631,2631,2631,2631001,263
2022-01-141,2641,2641,2341,2342001,234
2022-01-131,2641,2641,2641,2645001,264
2022-01-121,2061,2061,2011,2051,8001,205
2022-01-111,2091,2091,2041,2049001,204
2022-01-071,2111,2271,2031,2031,2001,203
2022-01-061,2391,2401,2051,2111,1001,211
2022-01-051,2551,2691,2551,2694001,269
2022-01-041,2621,2621,2621,2622001,262

分割・併合履歴 : [2018-09-26]1株→0.1株