1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 2013年

7985 ネポン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302602662552638,0002,630
2013-12-272522662522606,0002,600
2013-12-2624526523626032,0002,600
2013-12-2522824522823735,0002,370
2013-12-2424024022023641,0002,360
2013-12-2022623422623410,0002,340
2013-12-1823924023924021,0002,400
2013-12-1722924022524027,0002,400
2013-12-1624224222922946,0002,290
2013-12-1225825824125012,0002,500
2013-12-112582582582581,0002,580
2013-12-1025025724225714,0002,570
2013-12-092572572502508,0002,500
2013-12-0325926425625727,0002,570
2013-12-022442572442575,0002,570
2013-11-2925525523825238,0002,520
2013-11-282572572572571,0002,570
2013-11-2724925324625033,0002,500
2013-11-262632632552623,0002,620
2013-11-252632632632631,0002,630
2013-11-222622632622633,0002,630
2013-11-212562622562627,0002,620
2013-11-202622622572616,0002,610
2013-11-1926226925726910,0002,690
2013-11-1827327325725714,0002,570
2013-11-1527127526527544,0002,750
2013-11-1426527325927133,0002,710
2013-11-132632652622658,0002,650
2013-11-1225726524526523,0002,650
2013-11-1125425725225214,0002,520
2013-11-0825926024925422,0002,540
2013-11-0726827226326629,0002,660
2013-11-06272275258271103,0002,710
2013-11-05252274251272194,0002,720
2013-11-0125025324025253,0002,520
2013-10-3123625423624954,0002,490
2013-10-302302372292379,0002,370
2013-10-292302332282337,0002,330
2013-10-282252352252354,0002,350
2013-10-252362362332334,0002,330
2013-10-2423423522523520,0002,350
2013-10-2321923221923233,0002,320
2013-10-2222423021421417,0002,140
2013-10-212262302222309,0002,300
2013-10-1821823221822613,0002,260
2013-10-1721823021822423,0002,240
2013-10-1622222221621914,0002,190
2013-10-1524424522222737,0002,270
2013-10-11300300226237313,0002,370
2013-10-1024024024024025,0002,400
2013-10-0917119017119024,0001,900
2013-10-081791791741745,0001,740
2013-10-071731771731772,0001,770
2013-10-041801801781782,0001,780
2013-10-031811851811813,0001,810
2013-10-021861861841849,0001,840
2013-09-271881881881881,0001,880
2013-09-261871901841846,0001,840
2013-09-2518818818318310,0001,830
2013-09-241831851831856,0001,850
2013-09-2018618818318310,0001,830
2013-09-191871871871872,0001,870
2013-09-181881881871875,0001,870
2013-09-171941941931932,0001,930
2013-09-121921921921921,0001,920
2013-09-111941941941941,0001,940
2013-09-101891891891891,0001,890
2013-09-091841841841841,0001,840
2013-09-041791791791793,0001,790
2013-09-031791791791793,0001,790
2013-09-021791791791793,0001,790
2013-08-291791791791798,0001,790
2013-08-2817617917017915,0001,790
2013-08-271811811811811,0001,810
2013-08-261861861831833,0001,830
2013-08-231831831831831,0001,830
2013-08-221831841831842,0001,840
2013-08-201881881881882,0001,880
2013-08-191901901881882,0001,880
2013-08-161881881881881,0001,880
2013-08-151861861841846,0001,840
2013-08-141811821811826,0001,820
2013-08-131841841811814,0001,810
2013-08-121901901841844,0001,840
2013-08-091871871871871,0001,870
2013-08-081921921921921,0001,920
2013-08-061921921921921,0001,920
2013-08-0120420418719216,0001,920
2013-07-311992041992044,0002,040
2013-07-301881881861864,0001,860
2013-07-291901901851854,0001,850
2013-07-261971971951954,0001,950
2013-07-252002002002004,0002,000
2013-07-232012012012011,0002,010
2013-07-192002012002006,0002,000
2013-07-182032032002008,0002,000
2013-07-172022032022036,0002,030
2013-07-162012012012012,0002,010
2013-07-122002002002008,0002,000
2013-07-111952001952008,0002,000
2013-07-1019919919019014,0001,900
2013-07-0919619819119712,0001,970
2013-07-081922031922034,0002,030
2013-07-0519720019119215,0001,920
2013-07-0419519719019721,0001,970
2013-07-031951951951956,0001,950
2013-07-021951951881933,0001,930
2013-06-281871901871902,0001,900
2013-06-271801801771772,0001,770
2013-06-2618718718518510,0001,850
2013-06-2519419419019011,0001,900
2013-06-242082081981994,0001,990
2013-06-211972031972033,0002,030
2013-06-192102102102101,0002,100
2013-06-132092102092107,0002,100
2013-06-122082102012107,0002,100
2013-06-112102102022084,0002,080
2013-06-1018720518720510,0002,050
2013-06-0718218417618313,0001,830
2013-06-0623623620820813,0002,080
2013-06-052402442402446,0002,440
2013-06-042502502412456,0002,450
2013-05-3026227024524516,0002,450
2013-05-292462462462464,0002,460
2013-05-282452452452453,0002,450
2013-05-2726126124525016,0002,500
2013-05-2427427426226210,0002,620
2013-05-2327527726227046,0002,700
2013-05-2228928927427446,0002,740
2013-05-2129231028728977,0002,890
2013-05-2029229228629027,0002,900
2013-05-1727228427228418,0002,840
2013-05-16268276261269124,0002,690
2013-05-1527627626826818,0002,680
2013-05-1428228226527441,0002,740
2013-05-1328528728228716,0002,870
2013-05-1029229428628611,0002,860
2013-05-0929329328729016,0002,900
2013-05-0830030228930046,0003,000
2013-05-0730030728730256,0003,020
2013-05-0228929928129936,0002,990
2013-05-0130031828829072,0002,900
2013-04-3033533531632518,0003,250
2013-04-26297340297335145,0003,350
2013-04-2528829928529710,0002,970
2013-04-2428030027829559,0002,950
2013-04-232752752752756,0002,750
2013-04-2226428026328025,0002,800
2013-04-192732732722724,0002,720
2013-04-172772772772771,0002,770
2013-04-152882882882881,0002,880
2013-04-1227228827228814,0002,880
2013-04-1128828827327715,0002,770
2013-04-1029229328028816,0002,880
2013-04-0927929327129346,0002,930
2013-04-082682842682827,0002,820
2013-04-052802802792796,0002,790
2013-03-292842842762838,0002,830
2013-03-282782842782843,0002,840
2013-03-2627927927727713,0002,770
2013-03-2527928527928510,0002,850
2013-03-222802852772857,0002,850
2013-03-212852852802807,0002,800
2013-03-192852852852851,0002,850
2013-03-182882882802859,0002,850
2013-03-1529629729329321,0002,930
2013-03-143023022952955,0002,950
2013-03-123053053003005,0003,000
2013-03-1130430829030719,0003,070
2013-03-0829530828830839,0003,080
2013-03-072992992982984,0002,980
2013-03-062953032953038,0003,030
2013-03-0531031029530311,0003,030
2013-03-0431031230031031,0003,100
2013-03-012983102983109,0003,100
2013-02-283143143143142,0003,140
2013-02-2731431529831036,0003,100
2013-02-2631331530531436,0003,140
2013-02-25316320306315118,0003,150
2013-02-22302316282316115,0003,160
2013-02-21302312295298109,0002,980
2013-02-20288303281303236,0003,030
2013-02-19260290252286184,0002,860
2013-02-1825125824525727,0002,570
2013-02-1524425222925249,0002,520
2013-02-1424026023026046,0002,600
2013-02-1326526523523545,0002,350
2013-02-1226326625226639,0002,660
2013-02-0827627625526561,0002,650
2013-02-0729229226628943,0002,890
2013-02-0630930929430018,0003,000
2013-02-0528131528131059,0003,100
2013-02-0431031027030549,0003,050
2013-02-0132532529831075,0003,100
2013-01-31310328309323112,0003,230
2013-01-30284318282315211,0003,150
2013-01-29268294264281198,0002,810
2013-01-28256271245268155,0002,680
2013-01-25225270221257322,0002,570
2013-01-2421023019222739,0002,270
2013-01-2321821821021329,0002,130
2013-01-2123423522823427,0002,340
2013-01-1824024023323434,0002,340
2013-01-17230245223240130,0002,400
2013-01-1621623521423393,0002,330
2013-01-1520721520520965,0002,090
2013-01-1120021120020882,0002,080
2013-01-1019619619119539,0001,950
2013-01-091961961921938,0001,930
2013-01-0820020019119725,0001,970
2013-01-0420020819520816,0002,080

分割・併合履歴 ： [2018-09-26]1株→0.1株