7985 ネポン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,4891,4891,4891,4891001,489
2021-08-021,4561,4591,4401,4598001,459
2021-07-30---1,526-1,526
2021-07-291,5301,5301,4901,5261,1001,526
2021-07-281,4801,4801,4801,4801001,480
2021-07-271,4981,4981,4651,4786001,478
2021-07-261,4981,4981,4681,4684001,468
2021-07-211,4991,4991,4961,4966001,496
2021-07-201,4601,4601,4601,4603001,460
2021-07-191,4601,4601,4601,4601001,460
2021-07-161,4861,4861,4861,4862001,486
2021-07-151,4861,4861,4861,4863001,486
2021-07-141,4861,4861,4861,4862001,486
2021-07-131,5261,5261,4861,4864001,486
2021-07-121,4991,4991,4941,4966001,496
2021-07-091,4951,4951,4951,4954001,495
2021-07-08---1,510-1,510
2021-07-07---1,510-1,510
2021-07-061,5101,5101,5101,5101001,510
2021-07-051,5151,5151,5151,5151001,515
2021-07-021,5001,5011,5001,5017001,501
2021-07-011,5131,5131,5131,5131001,513
2021-06-301,4991,4991,4991,4991001,499
2021-06-291,5141,5141,5141,5141001,514
2021-06-281,5321,5331,5141,5143001,514
2021-06-251,5281,5281,5281,5283001,528
2021-06-241,5161,5381,4981,4984001,498
2021-06-231,4381,4561,4381,4562001,456
2021-06-221,4681,4681,4681,4681001,468
2021-06-211,4981,4981,4981,4981001,498
2021-06-181,5001,5001,5001,5001001,500
2021-06-171,4901,4901,4901,4901001,490
2021-06-161,4851,4851,4851,4851001,485
2021-06-151,4621,4651,4621,4653001,465
2021-06-141,4621,4621,4621,4621001,462
2021-06-111,4581,4621,4581,4621,2001,462
2021-06-101,4571,4611,4571,4618001,461
2021-06-091,4421,4421,4411,4414001,441
2021-06-081,4441,4441,4421,4424001,442
2021-06-071,4621,4621,4621,4625001,462
2021-06-041,4621,4621,4621,4625001,462
2021-06-03---1,462-1,462
2021-06-021,4521,4621,4521,4624001,462
2021-06-01---1,452-1,452
2021-05-31---1,452-1,452
2021-05-28---1,452-1,452
2021-05-271,4521,4521,4521,4521001,452
2021-05-261,4821,4821,4821,4821001,482
2021-05-251,4821,4821,4821,4822001,482
2021-05-24---1,460-1,460
2021-05-21---1,460-1,460
2021-05-20---1,460-1,460
2021-05-191,4331,4601,4331,4608001,460
2021-05-181,4331,4331,4331,4331001,433
2021-05-171,4701,4701,4291,4321,2001,432
2021-05-141,5351,5351,4691,4709001,470
2021-05-131,5001,5001,5001,5001001,500
2021-05-121,5381,5701,4701,4708001,470
2021-05-111,4701,4701,4701,4701001,470
2021-05-101,5401,5401,4701,4705001,470
2021-05-071,4961,5251,4961,5001,4001,500
2021-05-06---1,450-1,450
2021-04-301,4501,4501,4501,4502001,450
2021-04-281,4501,4501,4501,4501001,450
2021-04-271,4801,4801,4801,4801001,480
2021-04-261,5341,5341,5341,5341001,534
2021-04-231,5431,5431,4741,4744001,474
2021-04-221,5411,5501,5411,5502001,550
2021-04-211,4641,5411,4411,5412,0001,541
2021-04-201,5041,5041,5041,5041001,504
2021-04-19---1,501-1,501
2021-04-161,5731,5731,5011,5012001,501
2021-04-151,5941,5941,5941,5941001,594
2021-04-141,5801,5801,5601,5602001,560
2021-04-131,5601,5601,5201,5604001,560
2021-04-121,5011,5811,5011,5603001,560
2021-04-091,5011,5011,5011,5015001,501
2021-04-08---1,504-1,504
2021-04-07---1,504-1,504
2021-04-061,5421,5421,5011,5047001,504
2021-04-051,5401,5981,5301,5308001,530
2021-04-021,5001,5001,5001,5002001,500
2021-04-01---1,475-1,475
2021-03-311,4751,4751,4751,4751001,475
2021-03-30---1,445-1,445
2021-03-291,4451,4451,4451,4451001,445
2021-03-261,5001,5001,5001,5001001,500
2021-03-251,5101,5101,5001,5002001,500
2021-03-241,5101,5101,5101,5102,1001,510
2021-03-231,5501,5501,5101,5103001,510
2021-03-221,5301,5301,5301,5301001,530
2021-03-191,5501,5501,4931,5164001,516
2021-03-181,4951,5101,4951,5102,1001,510
2021-03-17---1,490-1,490
2021-03-161,4881,4901,4881,4904001,490
2021-03-151,4711,4881,4711,4884001,488
2021-03-121,4411,4411,4411,4414001,441
2021-03-111,4411,4411,4411,4411001,441
2021-03-101,4411,4411,4411,4416001,441
2021-03-091,4601,4601,4601,4601001,460
2021-03-081,4601,4601,4601,4601001,460
2021-03-051,4591,4601,4591,4603001,460
2021-03-04---1,489-1,489
2021-03-03---1,489-1,489
2021-03-02---1,489-1,489
2021-03-011,4891,4891,4891,4891001,489
2021-02-261,4811,4821,4521,4825001,482
2021-02-251,4811,4811,4811,4812001,481
2021-02-241,4511,4511,4511,4511001,451
2021-02-22---1,450-1,450
2021-02-191,4501,4501,4501,4507001,450
2021-02-18---1,460-1,460
2021-02-17---1,460-1,460
2021-02-161,4901,4901,4601,4602001,460
2021-02-151,5001,5001,4601,4605001,460
2021-02-121,5001,5001,5001,5001,0001,500
2021-02-101,4601,4601,4601,4601001,460
2021-02-09---1,460-1,460
2021-02-081,4601,4601,4601,4601001,460
2021-02-051,4201,4301,4201,4305001,430
2021-02-041,4461,4501,4401,4501,1001,450
2021-02-031,4211,4241,4201,4241,2001,424
2021-02-021,4671,4671,4081,4083001,408
2021-02-011,4041,4411,4041,4415001,441
2021-01-29---1,344-1,344
2021-01-281,3761,3761,3441,3445001,344
2021-01-271,3641,3731,3431,3466001,346
2021-01-261,3931,3941,3641,3643001,364
2021-01-251,3951,3951,3651,3653001,365
2021-01-221,3361,3701,3351,3701,0001,370
2021-01-211,3511,3561,3361,3365001,336
2021-01-201,3551,3551,3451,3452001,345
2021-01-191,3411,3411,3411,3411001,341
2021-01-181,3781,3781,3541,3545001,354
2021-01-151,3821,3821,3531,3784001,378
2021-01-141,3821,3821,3521,3522001,352
2021-01-131,3981,3981,3521,3524001,352
2021-01-121,3351,3701,3351,3705001,370
2021-01-081,3351,3351,3351,3351001,335
2021-01-071,3601,3601,3561,3593001,359
2021-01-061,3591,3591,3591,3591001,359
2021-01-05---1,330-1,330
2021-01-041,3201,3301,3061,3306001,330

分割・併合履歴 : [2018-09-26]1株→0.1株