7985 ネポン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	197	200	196	200	8,000	2,000
2012-12-27	199	199	199	199	1,000	1,990
2012-12-26	203	207	196	199	8,000	1,990
2012-12-25	199	199	198	198	2,000	1,980
2012-12-21	203	203	198	199	10,000	1,990
2012-12-20	198	211	198	211	8,000	2,110
2012-12-19	201	201	201	201	2,000	2,010
2012-12-18	200	200	198	200	9,000	2,000
2012-12-17	202	203	198	203	27,000	2,030
2012-12-14	205	208	205	207	6,000	2,070
2012-12-13	209	209	203	203	6,000	2,030
2012-12-12	215	215	202	206	19,000	2,060
2012-12-11	206	218	206	218	101,000	2,180
2012-12-10	207	207	194	194	6,000	1,940
2012-12-07	200	203	197	200	10,000	2,000
2012-12-06	196	196	191	196	18,000	1,960
2012-12-04	200	204	191	204	33,000	2,040
2012-12-03	215	215	207	207	22,000	2,070
2012-11-30	223	223	217	222	16,000	2,220
2012-11-29	218	225	217	221	52,000	2,210
2012-11-28	224	225	215	220	46,000	2,200
2012-11-27	207	227	207	219	121,000	2,190
2012-11-26	194	210	193	204	39,000	2,040
2012-11-22	191	192	191	192	4,000	1,920
2012-11-21	188	194	185	190	19,000	1,900
2012-11-20	200	200	187	191	24,000	1,910
2012-11-19	178	205	178	202	64,000	2,020
2012-11-16	178	178	178	178	3,000	1,780
2012-11-15	182	185	180	182	19,000	1,820
2012-11-14	192	192	177	183	16,000	1,830
2012-11-13	194	194	186	192	18,000	1,920
2012-11-12	193	195	186	194	16,000	1,940
2012-11-09	189	196	183	194	13,000	1,940
2012-11-08	199	199	181	190	34,000	1,900
2012-11-07	210	216	202	215	28,000	2,150
2012-11-06	218	218	200	208	38,000	2,080
2012-11-05	212	220	212	220	13,000	2,200
2012-11-02	214	228	210	228	16,000	2,280
2012-11-01	222	222	215	220	34,000	2,200
2012-10-31	230	230	220	227	25,000	2,270
2012-10-30	236	237	220	237	45,000	2,370
2012-10-29	250	250	237	240	86,000	2,400
2012-10-26	246	251	243	249	82,000	2,490
2012-10-25	227	246	225	246	140,000	2,460
2012-10-24	218	225	215	221	63,000	2,210
2012-10-23	236	239	213	219	151,000	2,190
2012-10-22	197	240	190	230	102,000	2,300
2012-10-19	176	210	161	200	227,000	2,000
2012-10-18	185	185	163	177	65,000	1,770
2012-10-17	200	200	178	185	16,000	1,850
2012-10-16	211	211	205	205	3,000	2,050
2012-10-12	220	220	213	219	9,000	2,190
2012-10-11	235	235	217	224	22,000	2,240
2012-10-10	235	235	230	235	25,000	2,350
2012-10-09	234	237	234	235	5,000	2,350
2012-10-05	249	249	230	245	38,000	2,450
2012-10-04	235	265	235	265	24,000	2,650
2012-10-02	247	247	242	243	4,000	2,430
2012-10-01	228	250	225	249	28,000	2,490
2012-09-28	225	233	225	233	2,000	2,330
2012-09-27	224	233	220	233	13,000	2,330
2012-09-26	231	231	231	231	2,000	2,310
2012-09-25	233	235	227	230	16,000	2,300
2012-09-24	242	242	230	235	23,000	2,350
2012-09-21	244	246	237	245	23,000	2,450
2012-09-20	243	245	230	241	29,000	2,410
2012-09-19	240	244	235	244	9,000	2,440
2012-09-18	238	245	235	245	5,000	2,450
2012-09-14	249	249	241	245	6,000	2,450
2012-09-13	245	250	233	250	32,000	2,500
2012-09-12	253	253	245	252	15,000	2,520
2012-09-11	256	256	256	256	3,000	2,560
2012-09-10	255	260	232	257	32,000	2,570
2012-09-07	247	257	247	257	16,000	2,570
2012-09-04	253	263	248	263	39,000	2,630
2012-09-03	261	261	261	261	3,000	2,610
2012-08-31	263	269	249	261	28,000	2,610
2012-08-30	273	275	267	267	8,000	2,670
2012-08-29	265	278	264	275	51,000	2,750
2012-08-28	264	271	264	271	4,000	2,710
2012-08-27	272	273	265	272	19,000	2,720
2012-08-24	266	280	266	280	51,000	2,800
2012-08-23	269	269	263	269	11,000	2,690
2012-08-22	261	277	261	277	21,000	2,770
2012-08-21	284	284	260	277	23,000	2,770
2012-08-20	282	291	276	276	12,000	2,760
2012-08-17	277	285	276	282	31,000	2,820
2012-08-16	279	280	270	278	74,000	2,780
2012-08-15	295	295	279	287	64,000	2,870
2012-08-14	305	305	284	300	40,000	3,000
2012-08-13	307	311	294	305	154,000	3,050
2012-08-10	303	304	280	303	225,000	3,030
2012-08-09	254	297	254	296	297,000	2,960
2012-08-08	233	248	227	248	30,000	2,480
2012-08-07	231	246	225	246	16,000	2,460
2012-08-06	250	250	234	247	9,000	2,470
2012-08-03	226	250	224	250	60,000	2,500
2012-08-02	243	243	234	234	52,000	2,340
2012-08-01	251	259	248	259	6,000	2,590
2012-07-31	255	259	247	259	16,000	2,590
2012-07-27	256	264	255	262	17,000	2,620
2012-07-26	265	265	255	264	24,000	2,640
2012-07-25	252	270	250	270	48,000	2,700
2012-07-24	235	265	230	260	78,000	2,600
2012-07-23	245	250	228	239	33,000	2,390
2012-07-20	254	257	224	240	58,000	2,400
2012-07-19	251	268	246	246	48,000	2,460
2012-07-18	293	293	214	251	189,000	2,510
2012-07-17	299	300	278	291	55,000	2,910
2012-07-13	303	311	291	307	103,000	3,070
2012-07-12	311	311	305	311	28,000	3,110
2012-07-11	312	320	303	319	72,000	3,190
2012-07-10	343	343	317	320	75,000	3,200
2012-07-09	355	358	306	327	133,000	3,270
2012-07-06	332	368	332	347	280,000	3,470
2012-07-05	320	335	306	326	182,000	3,260
2012-07-04	290	314	285	299	307,000	2,990
2012-07-03	414	425	326	326	372,000	3,260
2012-07-02	353	427	353	406	342,000	4,060
2012-06-29	308	353	304	347	195,000	3,470
2012-06-28	295	315	286	304	138,000	3,040
2012-06-27	280	312	280	295	147,000	2,950
2012-06-26	321	321	273	273	146,000	2,730
2012-06-25	324	349	262	315	339,000	3,150
2012-06-22	238	317	238	300	425,000	3,000
2012-06-21	195	250	195	237	412,000	2,370
2012-06-20	194	215	188	206	242,000	2,060
2012-06-19	194	195	183	192	74,000	1,920
2012-06-18	172	193	170	193	93,000	1,930
2012-06-15	182	192	170	176	110,000	1,760
2012-06-14	169	197	165	187	153,000	1,870
2012-06-13	155	200	147	164	167,000	1,640
2012-06-12	153	162	137	157	166,000	1,570
2012-06-11	148	179	144	178	146,000	1,780
2012-06-08	124	144	121	132	81,000	1,320
2012-06-07	113	128	113	120	118,000	1,200
2012-06-06	100	109	100	108	15,000	1,080
2012-06-05	97	101	97	100	17,000	1,000
2012-06-04	95	105	95	95	22,000	950
2012-06-01	83	98	83	90	32,000	900
2012-05-31	83	83	83	83	1,000	830
2012-05-30	81	82	81	82	7,000	820
2012-05-29	79	80	79	80	4,000	800
2012-05-28	75	80	75	80	7,000	800
2012-05-25	78	78	78	78	1,000	780
2012-05-24	76	76	76	76	3,000	760
2012-05-23	76	76	76	76	2,000	760
2012-05-18	73	74	73	74	6,000	740
2012-05-17	74	75	74	75	9,000	750
2012-05-16	74	75	74	74	7,000	740
2012-05-15	80	80	69	70	13,000	700
2012-05-14	85	86	79	79	9,000	790
2012-05-11	89	89	84	84	12,000	840
2012-05-10	90	90	87	87	26,000	870
2012-05-09	93	94	91	92	18,000	920
2012-05-08	92	94	91	94	10,000	940
2012-05-07	92	93	91	92	26,000	920
2012-05-02	98	98	93	95	46,000	950
2012-05-01	104	104	96	98	105,000	980
2012-04-27	106	121	101	111	509,000	1,110
2012-04-26	91	91	91	91	1,000	910
2012-04-25	88	88	88	88	2,000	880
2012-04-24	90	90	89	89	2,000	890
2012-04-20	87	87	87	87	1,000	870
2012-04-19	90	90	87	87	2,000	870
2012-04-17	92	92	90	90	6,000	900
2012-04-16	90	90	89	90	14,000	900
2012-04-13	89	89	89	89	1,000	890
2012-04-12	90	90	90	90	1,000	900
2012-04-11	88	90	88	90	2,000	900
2012-04-10	86	87	86	87	2,000	870
2012-04-09	83	83	83	83	3,000	830
2012-04-06	84	84	84	84	1,000	840
2012-04-05	86	87	86	87	2,000	870
2012-04-04	84	84	84	84	2,000	840
2012-04-03	90	90	85	87	8,000	870
2012-04-02	91	91	89	90	6,000	900
2012-03-30	95	95	95	95	1,000	950
2012-03-29	85	98	85	95	16,000	950
2012-03-28	82	82	82	82	1,000	820
2012-03-27	85	85	85	85	1,000	850
2012-03-26	81	82	81	82	3,000	820
2012-03-23	85	85	81	81	7,000	810
2012-03-22	89	89	85	85	10,000	850
2012-03-21	89	89	89	89	1,000	890
2012-03-19	92	92	89	89	5,000	890
2012-03-16	97	97	93	93	4,000	930
2012-03-15	97	97	97	97	1,000	970
2012-03-14	98	98	97	97	3,000	970
2012-03-13	96	98	93	98	3,000	980
2012-03-12	106	106	92	92	10,000	920
2012-03-09	105	106	96	96	13,000	960
2012-03-08	89	102	89	96	38,000	960
2012-03-07	84	85	84	85	7,000	850
2012-03-06	85	86	85	85	4,000	850
2012-03-05	89	89	86	86	7,000	860
2012-03-02	93	94	83	89	40,000	890
2012-03-01	101	110	91	94	67,000	940
2012-02-29	81	109	80	109	145,000	1,090
2012-02-28	78	79	75	79	18,000	790
2012-02-27	84	84	81	81	3,000	810
2012-02-24	85	85	84	84	3,000	840
2012-02-23	83	85	80	85	9,000	850
2012-02-20	78	78	78	78	1,000	780
2012-02-17	78	78	78	78	3,000	780
2012-02-16	78	78	77	77	4,000	770
2012-02-15	78	78	78	78	1,000	780
2012-02-14	77	77	77	77	1,000	770
2012-02-13	77	77	77	77	1,000	770
2012-02-10	75	75	75	75	2,000	750
2012-02-09	75	75	74	74	5,000	740
2012-02-08	76	76	76	76	3,000	760
2012-01-31	79	80	79	80	5,000	800
2012-01-30	79	84	79	84	5,000	840
2012-01-27	77	77	77	77	1,000	770
2012-01-26	77	77	77	77	1,000	770
2012-01-25	75	75	75	75	1,000	750
2012-01-24	76	77	76	76	4,000	760
2012-01-17	77	77	74	74	4,000	740
2012-01-16	79	79	77	77	2,000	770
2012-01-13	79	79	79	79	1,000	790
2012-01-12	79	79	75	75	2,000	750
2012-01-11	79	79	78	78	4,000	780
2012-01-10	78	78	78	78	1,000	780
2012-01-05	75	75	75	75	17,000	750

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30