1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 2014年

7985 ネポン(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3021021821021313,0002,130
2014-12-262112122042127,0002,120
2014-12-252172172112115,0002,110
2014-12-242142142122129,0002,120
2014-12-2221422021221914,0002,190
2014-12-1921321621221619,0002,160
2014-12-1821221721221220,0002,120
2014-12-1721921921021117,0002,110
2014-12-162162192122195,0002,190
2014-12-1522922922222842,0002,280
2014-12-122292292292291,0002,290
2014-12-1122922922522510,0002,250
2014-12-1021822420722422,0002,240
2014-12-0922122121521815,0002,180
2014-12-0822222322122112,0002,210
2014-12-0522122722022711,0002,270
2014-12-0423023022122224,0002,220
2014-12-0322722922222915,0002,290
2014-12-0223023022223019,0002,300
2014-12-0123223222523017,0002,300
2014-11-2823023022322724,0002,270
2014-11-2725326722623087,0002,300
2014-11-26210284210245774,0002,450
2014-11-252032042032045,0002,040
2014-11-212012032002037,0002,030
2014-11-2020020119819917,0001,990
2014-11-191981981981987,0001,980
2014-11-182022022022029,0002,020
2014-11-1720920920320419,0002,040
2014-11-1421021020721010,0002,100
2014-11-132122122112114,0002,110
2014-11-122182182122127,0002,120
2014-11-1121621921421415,0002,140
2014-11-1021421421021410,0002,140
2014-11-0721622221021035,0002,100
2014-11-0621121120921014,0002,100
2014-11-052152162082098,0002,090
2014-11-0423123121121654,0002,160
2014-10-3121322321022334,0002,230
2014-10-3021922121321440,0002,140
2014-10-29227227208214101,0002,140
2014-10-2823324122023773,0002,370
2014-10-2723923923323621,0002,360
2014-10-2425225824825040,0002,500
2014-10-2325225925225236,0002,520
2014-10-2225725725425513,0002,550
2014-10-2126627025225966,0002,590
2014-10-20260269253267102,0002,670
2014-10-17239265236260333,0002,600
2014-10-16219238215234150,0002,340
2014-10-1521722121621974,0002,190
2014-10-1421721821221711,0002,170
2014-10-1021822021721716,0002,170
2014-10-0922022221822131,0002,210
2014-10-0821021821021829,0002,180
2014-10-0720521320521148,0002,110
2014-10-0620020520020529,0002,050
2014-10-031921991921996,0001,990
2014-10-021961961921927,0001,920
2014-09-301971971971972,0001,970
2014-09-292012012002003,0002,000
2014-09-262002001961962,0001,960
2014-09-252002002002008,0002,000
2014-09-2219620219619911,0001,990
2014-09-1919619619419610,0001,960
2014-09-181971971971972,0001,970
2014-09-171982001982004,0002,000
2014-09-162002041992017,0002,010
2014-09-122072072042042,0002,040
2014-09-112062062022037,0002,030
2014-09-102022022012014,0002,010
2014-09-091982001982007,0002,000
2014-09-0819519719519710,0001,970
2014-09-051941941941944,0001,940
2014-09-0419419419419415,0001,940
2014-09-031931951931947,0001,940
2014-09-0219119219119213,0001,920
2014-09-011921931921925,0001,920
2014-08-291911941901927,0001,920
2014-08-281921941921943,0001,940
2014-08-271911931891935,0001,930
2014-08-2619419419219211,0001,920
2014-08-2519619719419511,0001,950
2014-08-221961961941944,0001,940
2014-08-211931961931965,0001,960
2014-08-201981981981981,0001,980
2014-08-191981981981983,0001,980
2014-08-1821321319519631,0001,960
2014-08-152042052032055,0002,050
2014-08-142042041982013,0002,010
2014-08-131972041972047,0002,040
2014-08-121961971951956,0001,950
2014-08-111991991941945,0001,940
2014-08-0819519519119117,0001,910
2014-08-0719719819519718,0001,970
2014-08-0620720719319736,0001,970
2014-08-052112112102105,0002,100
2014-08-042152152152151,0002,150
2014-08-012242242172185,0002,180
2014-07-312242242242241,0002,240
2014-07-302252252252251,0002,250
2014-07-2922122622022613,0002,260
2014-07-2821622021622013,0002,200
2014-07-2521721821121717,0002,170
2014-07-242122162102168,0002,160
2014-07-232132162132169,0002,160
2014-07-222142142132137,0002,130
2014-07-182122172122174,0002,170
2014-07-172162162162161,0002,160
2014-07-162172172162162,0002,160
2014-07-152142182142183,0002,180
2014-07-142232232152155,0002,150
2014-07-112162162162161,0002,160
2014-07-1021621621121517,0002,150
2014-07-092182182152169,0002,160
2014-07-0821522021021824,0002,180
2014-07-072162162162161,0002,160
2014-07-042202202202201,0002,200
2014-07-032202202152205,0002,200
2014-07-022202302202208,0002,200
2014-07-012202202202202,0002,200
2014-06-272192192192191,0002,190
2014-06-262142192142195,0002,190
2014-06-2522022021421915,0002,190
2014-06-2422122222022012,0002,200
2014-06-232222232212239,0002,230
2014-06-202232252222226,0002,220
2014-06-1922222421922428,0002,240
2014-06-1821922321922313,0002,230
2014-06-162262262232233,0002,230
2014-06-1323523522022019,0002,200
2014-06-122232232192195,0002,190
2014-06-112232232232231,0002,230
2014-06-102202202202207,0002,200
2014-06-0922122121822017,0002,200
2014-06-062232232232235,0002,230
2014-06-052242242232233,0002,230
2014-06-042252262242263,0002,260
2014-06-0323023722223048,0002,300
2014-06-022302382302373,0002,370
2014-05-302392392392392,0002,390
2014-05-2921724021223927,0002,390
2014-05-282192192192191,0002,190
2014-05-272172242172242,0002,240
2014-05-262232232232233,0002,230
2014-05-232212232202235,0002,230
2014-05-2122522521322114,0002,210
2014-05-2022022821122822,0002,280
2014-05-1922522822022834,0002,280
2014-05-162292292282282,0002,280
2014-05-152282312282315,0002,310
2014-05-142292292282284,0002,280
2014-05-1323923922823210,0002,320
2014-05-122382402352355,0002,350
2014-05-0924324323123559,0002,350
2014-05-0825225323624152,0002,410
2014-05-072602632562635,0002,630
2014-05-022602672602677,0002,670
2014-05-012552602552607,0002,600
2014-04-3025525925425513,0002,550
2014-04-2826026025325511,0002,550
2014-04-2527127126226815,0002,680
2014-04-2427028427027245,0002,720
2014-04-2326428025728076,0002,800
2014-04-2229529528028084,0002,800
2014-04-21292295280295114,0002,950
2014-04-1827929527929563,0002,950
2014-04-1728128627628021,0002,800
2014-04-1627128826928343,0002,830
2014-04-152682702682702,0002,700
2014-04-1425927225927216,0002,720
2014-04-1125625825325814,0002,580
2014-04-1026426825926428,0002,640
2014-04-092642672592659,0002,650
2014-04-0825826525826521,0002,650
2014-04-0725626725625713,0002,570
2014-04-0425826225626212,0002,620
2014-04-0326127026026018,0002,600
2014-04-0226427026326518,0002,650
2014-04-0125427025427019,0002,700
2014-03-3124925424925410,0002,540
2014-03-282502502502501,0002,500
2014-03-272452502452503,0002,500
2014-03-262462502462504,0002,500
2014-03-252482492482493,0002,490
2014-03-242472482422425,0002,420
2014-03-2026426424124236,0002,420
2014-03-1924825924725827,0002,580
2014-03-1824424524024111,0002,410
2014-03-1724024323824334,0002,430
2014-03-1424524824024529,0002,450
2014-03-1325725725025328,0002,530
2014-03-1226526625026459,0002,640
2014-03-1127027426026537,0002,650
2014-03-1027627626627026,0002,700
2014-03-0728028027327839,0002,780
2014-03-0627028227028141,0002,810
2014-03-052712712712711,0002,710
2014-03-042712712692695,0002,690
2014-03-032662732652734,0002,730
2014-02-282672682642687,0002,680
2014-02-2527427426727211,0002,720
2014-02-242742742732744,0002,740
2014-02-212712742702726,0002,720
2014-02-2026727526727125,0002,710
2014-02-192722722692726,0002,720
2014-02-1827027226627110,0002,710
2014-02-1726928126927511,0002,750
2014-02-1426427725526846,0002,680
2014-02-1326226725926712,0002,670
2014-02-1226227026127037,0002,700
2014-02-1025226224226248,0002,620
2014-02-0725225423525250,0002,520
2014-02-0625926423424474,0002,440
2014-02-05269269247267104,0002,670
2014-02-0425728525328570,0002,850
2014-02-0328430628028177,0002,810
2014-01-3129529727529270,0002,920
2014-01-3028930528530565,0003,050
2014-01-2929930028829686,0002,960
2014-01-2828830828030864,0003,080
2014-01-2727028926828030,0002,800
2014-01-2427527926627841,0002,780
2014-01-2327428027427911,0002,790
2014-01-2228828827028252,0002,820
2014-01-2129029528228224,0002,820
2014-01-2027830027829436,0002,940
2014-01-1728128627328018,0002,800
2014-01-1628529228128740,0002,870
2014-01-1529229528129316,0002,930
2014-01-1428529827629171,0002,910
2014-01-10272295270287152,0002,870
2014-01-0926127426127351,0002,730
2014-01-0825726125525919,0002,590
2014-01-062552582502588,0002,580

分割・併合履歴 ： [2018-09-26]1株→0.1株