7985 ネポン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 207 | 219 | 207 | 219 | 29,000 | 2,190 |
| 2015-12-29 | 206 | 212 | 204 | 207 | 23,000 | 2,070 |
| 2015-12-28 | 212 | 213 | 206 | 206 | 9,000 | 2,060 |
| 2015-12-25 | 227 | 228 | 204 | 210 | 79,000 | 2,100 |
| 2015-12-24 | 227 | 228 | 222 | 227 | 9,000 | 2,270 |
| 2015-12-21 | 227 | 229 | 221 | 229 | 12,000 | 2,290 |
| 2015-12-18 | 234 | 234 | 227 | 228 | 10,000 | 2,280 |
| 2015-12-16 | 226 | 234 | 225 | 234 | 17,000 | 2,340 |
| 2015-12-14 | 234 | 234 | 234 | 234 | 19,000 | 2,340 |
| 2015-12-11 | 234 | 235 | 227 | 235 | 11,000 | 2,350 |
| 2015-12-10 | 233 | 233 | 224 | 230 | 15,000 | 2,300 |
| 2015-12-09 | 232 | 234 | 223 | 233 | 25,000 | 2,330 |
| 2015-12-08 | 228 | 233 | 218 | 231 | 29,000 | 2,310 |
| 2015-12-07 | 215 | 228 | 215 | 228 | 11,000 | 2,280 |
| 2015-12-04 | 224 | 224 | 218 | 223 | 11,000 | 2,230 |
| 2015-12-03 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2015-12-02 | 221 | 221 | 219 | 220 | 53,000 | 2,200 |
| 2015-12-01 | 224 | 224 | 223 | 224 | 4,000 | 2,240 |
| 2015-11-30 | 229 | 229 | 218 | 224 | 43,000 | 2,240 |
| 2015-11-27 | 222 | 230 | 222 | 230 | 9,000 | 2,300 |
| 2015-11-26 | 221 | 228 | 218 | 224 | 11,000 | 2,240 |
| 2015-11-25 | 218 | 224 | 217 | 220 | 19,000 | 2,200 |
| 2015-11-24 | 210 | 216 | 210 | 216 | 12,000 | 2,160 |
| 2015-11-20 | 204 | 211 | 203 | 211 | 19,000 | 2,110 |
| 2015-11-19 | 206 | 209 | 205 | 209 | 5,000 | 2,090 |
| 2015-11-18 | 204 | 209 | 203 | 209 | 11,000 | 2,090 |
| 2015-11-17 | 205 | 205 | 199 | 202 | 26,000 | 2,020 |
| 2015-11-16 | 203 | 208 | 197 | 201 | 41,000 | 2,010 |
| 2015-11-13 | 210 | 213 | 203 | 206 | 29,000 | 2,060 |
| 2015-11-12 | 219 | 219 | 210 | 215 | 19,000 | 2,150 |
| 2015-11-11 | 218 | 219 | 218 | 219 | 23,000 | 2,190 |
| 2015-11-10 | 220 | 220 | 213 | 213 | 10,000 | 2,130 |
| 2015-11-09 | 217 | 219 | 215 | 219 | 15,000 | 2,190 |
| 2015-11-06 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2015-11-05 | 215 | 220 | 215 | 220 | 6,000 | 2,200 |
| 2015-11-04 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2015-11-02 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2015-10-30 | 225 | 225 | 220 | 221 | 13,000 | 2,210 |
| 2015-10-29 | 227 | 227 | 225 | 225 | 11,000 | 2,250 |
| 2015-10-28 | 236 | 236 | 229 | 232 | 8,000 | 2,320 |
| 2015-10-27 | 235 | 237 | 222 | 237 | 30,000 | 2,370 |
| 2015-10-26 | 240 | 240 | 233 | 238 | 12,000 | 2,380 |
| 2015-10-23 | 232 | 238 | 232 | 238 | 4,000 | 2,380 |
| 2015-10-22 | 230 | 232 | 220 | 232 | 37,000 | 2,320 |
| 2015-10-21 | 240 | 240 | 235 | 235 | 9,000 | 2,350 |
| 2015-10-20 | 254 | 257 | 240 | 242 | 43,000 | 2,420 |
| 2015-10-19 | 241 | 250 | 241 | 250 | 47,000 | 2,500 |
| 2015-10-16 | 228 | 235 | 228 | 235 | 29,000 | 2,350 |
| 2015-10-15 | 215 | 227 | 215 | 227 | 35,000 | 2,270 |
| 2015-10-14 | 216 | 216 | 210 | 212 | 6,000 | 2,120 |
| 2015-10-13 | 218 | 219 | 212 | 213 | 18,000 | 2,130 |
| 2015-10-09 | 212 | 217 | 211 | 217 | 13,000 | 2,170 |
| 2015-10-08 | 214 | 214 | 210 | 210 | 8,000 | 2,100 |
| 2015-10-07 | 210 | 216 | 210 | 213 | 7,000 | 2,130 |
| 2015-10-06 | 209 | 219 | 209 | 213 | 18,000 | 2,130 |
| 2015-10-05 | 205 | 210 | 205 | 209 | 9,000 | 2,090 |
| 2015-10-02 | 205 | 210 | 205 | 205 | 9,000 | 2,050 |
| 2015-10-01 | 208 | 210 | 206 | 210 | 7,000 | 2,100 |
| 2015-09-30 | 200 | 208 | 200 | 208 | 5,000 | 2,080 |
| 2015-09-29 | 206 | 206 | 200 | 200 | 11,000 | 2,000 |
| 2015-09-28 | 203 | 206 | 202 | 205 | 24,000 | 2,050 |
| 2015-09-25 | 200 | 205 | 199 | 203 | 46,000 | 2,030 |
| 2015-09-24 | 215 | 215 | 195 | 195 | 184,000 | 1,950 |
| 2015-09-18 | 222 | 222 | 220 | 222 | 21,000 | 2,220 |
| 2015-09-17 | 234 | 234 | 227 | 227 | 5,000 | 2,270 |
| 2015-09-16 | 238 | 238 | 231 | 231 | 4,000 | 2,310 |
| 2015-09-15 | 232 | 238 | 225 | 238 | 9,000 | 2,380 |
| 2015-09-14 | 235 | 236 | 227 | 227 | 13,000 | 2,270 |
| 2015-09-11 | 232 | 233 | 230 | 231 | 5,000 | 2,310 |
| 2015-09-10 | 229 | 229 | 225 | 229 | 7,000 | 2,290 |
| 2015-09-09 | 234 | 234 | 228 | 230 | 22,000 | 2,300 |
| 2015-09-08 | 229 | 230 | 228 | 228 | 11,000 | 2,280 |
| 2015-09-07 | 223 | 229 | 217 | 229 | 48,000 | 2,290 |
| 2015-09-04 | 249 | 249 | 221 | 222 | 75,000 | 2,220 |
| 2015-09-03 | 250 | 264 | 245 | 247 | 85,000 | 2,470 |
| 2015-09-02 | 243 | 250 | 241 | 242 | 84,000 | 2,420 |
| 2015-09-01 | 288 | 288 | 237 | 241 | 295,000 | 2,410 |
| 2015-08-31 | 299 | 299 | 289 | 289 | 34,000 | 2,890 |
| 2015-08-28 | 298 | 300 | 290 | 296 | 25,000 | 2,960 |
| 2015-08-27 | 310 | 310 | 292 | 298 | 25,000 | 2,980 |
| 2015-08-26 | 300 | 319 | 300 | 314 | 20,000 | 3,140 |
| 2015-08-25 | 309 | 319 | 300 | 300 | 28,000 | 3,000 |
| 2015-08-24 | 348 | 359 | 325 | 325 | 40,000 | 3,250 |
| 2015-08-21 | 340 | 364 | 340 | 359 | 6,000 | 3,590 |
| 2015-08-20 | 342 | 350 | 335 | 350 | 21,000 | 3,500 |
| 2015-08-19 | 370 | 370 | 342 | 350 | 54,000 | 3,500 |
| 2015-08-18 | 373 | 373 | 372 | 372 | 13,000 | 3,720 |
| 2015-08-17 | 376 | 382 | 373 | 373 | 42,000 | 3,730 |
| 2015-08-14 | 378 | 378 | 373 | 373 | 48,000 | 3,730 |
| 2015-08-13 | 358 | 375 | 358 | 375 | 18,000 | 3,750 |
| 2015-08-12 | 365 | 365 | 358 | 360 | 7,000 | 3,600 |
| 2015-08-11 | 352 | 370 | 352 | 365 | 37,000 | 3,650 |
| 2015-08-10 | 350 | 352 | 342 | 345 | 28,000 | 3,450 |
| 2015-08-07 | 342 | 350 | 332 | 350 | 37,000 | 3,500 |
| 2015-08-06 | 351 | 358 | 350 | 358 | 15,000 | 3,580 |
| 2015-08-05 | 355 | 359 | 347 | 359 | 26,000 | 3,590 |
| 2015-08-04 | 363 | 370 | 350 | 355 | 135,000 | 3,550 |
| 2015-08-03 | 348 | 372 | 342 | 363 | 224,000 | 3,630 |
| 2015-07-31 | 314 | 358 | 314 | 350 | 211,000 | 3,500 |
| 2015-07-30 | 316 | 316 | 305 | 311 | 21,000 | 3,110 |
| 2015-07-29 | 310 | 317 | 309 | 311 | 42,000 | 3,110 |
| 2015-07-28 | 303 | 310 | 300 | 309 | 42,000 | 3,090 |
| 2015-07-27 | 323 | 323 | 302 | 310 | 75,000 | 3,100 |
| 2015-07-24 | 324 | 324 | 315 | 319 | 28,000 | 3,190 |
| 2015-07-23 | 316 | 328 | 311 | 319 | 118,000 | 3,190 |
| 2015-07-22 | 331 | 336 | 325 | 330 | 82,000 | 3,300 |
| 2015-07-21 | 323 | 332 | 315 | 330 | 77,000 | 3,300 |
| 2015-07-17 | 312 | 325 | 300 | 315 | 148,000 | 3,150 |
| 2015-07-16 | 275 | 336 | 275 | 304 | 201,000 | 3,040 |
| 2015-07-15 | 261 | 275 | 261 | 274 | 62,000 | 2,740 |
| 2015-07-14 | 257 | 261 | 252 | 261 | 32,000 | 2,610 |
| 2015-07-13 | 259 | 259 | 251 | 257 | 7,000 | 2,570 |
| 2015-07-10 | 260 | 260 | 252 | 260 | 4,000 | 2,600 |
| 2015-07-09 | 247 | 260 | 245 | 259 | 29,000 | 2,590 |
| 2015-07-08 | 264 | 264 | 245 | 263 | 17,000 | 2,630 |
| 2015-07-07 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2015-07-06 | 258 | 260 | 255 | 260 | 6,000 | 2,600 |
| 2015-07-03 | 265 | 265 | 260 | 264 | 10,000 | 2,640 |
| 2015-07-02 | 276 | 276 | 265 | 265 | 34,000 | 2,650 |
| 2015-07-01 | 261 | 270 | 255 | 268 | 65,000 | 2,680 |
| 2015-06-30 | 265 | 265 | 254 | 261 | 58,000 | 2,610 |
| 2015-06-29 | 255 | 276 | 253 | 264 | 177,000 | 2,640 |
| 2015-06-26 | 250 | 255 | 247 | 255 | 19,000 | 2,550 |
| 2015-06-25 | 244 | 248 | 244 | 247 | 18,000 | 2,470 |
| 2015-06-24 | 243 | 246 | 240 | 244 | 7,000 | 2,440 |
| 2015-06-23 | 243 | 244 | 243 | 244 | 4,000 | 2,440 |
| 2015-06-22 | 237 | 238 | 232 | 236 | 17,000 | 2,360 |
| 2015-06-19 | 241 | 245 | 241 | 241 | 8,000 | 2,410 |
| 2015-06-18 | 248 | 248 | 241 | 245 | 21,000 | 2,450 |
| 2015-06-17 | 255 | 258 | 242 | 247 | 30,000 | 2,470 |
| 2015-06-16 | 252 | 257 | 250 | 250 | 35,000 | 2,500 |
| 2015-06-15 | 260 | 260 | 250 | 257 | 64,000 | 2,570 |
| 2015-06-12 | 255 | 261 | 254 | 260 | 60,000 | 2,600 |
| 2015-06-11 | 252 | 257 | 251 | 255 | 20,000 | 2,550 |
| 2015-06-10 | 255 | 257 | 250 | 250 | 21,000 | 2,500 |
| 2015-06-09 | 265 | 265 | 251 | 257 | 68,000 | 2,570 |
| 2015-06-08 | 260 | 266 | 257 | 266 | 58,000 | 2,660 |
| 2015-06-05 | 250 | 263 | 250 | 261 | 76,000 | 2,610 |
| 2015-06-04 | 252 | 252 | 250 | 250 | 32,000 | 2,500 |
| 2015-06-03 | 250 | 250 | 243 | 248 | 32,000 | 2,480 |
| 2015-06-02 | 252 | 255 | 244 | 249 | 84,000 | 2,490 |
| 2015-06-01 | 246 | 257 | 245 | 255 | 167,000 | 2,550 |
| 2015-05-29 | 233 | 245 | 231 | 245 | 83,000 | 2,450 |
| 2015-05-28 | 223 | 234 | 223 | 234 | 61,000 | 2,340 |
| 2015-05-27 | 220 | 225 | 217 | 222 | 41,000 | 2,220 |
| 2015-05-26 | 217 | 220 | 215 | 218 | 28,000 | 2,180 |
| 2015-05-25 | 210 | 215 | 210 | 215 | 24,000 | 2,150 |
| 2015-05-22 | 204 | 206 | 204 | 206 | 6,000 | 2,060 |
| 2015-05-21 | 200 | 204 | 200 | 204 | 85,000 | 2,040 |
| 2015-05-20 | 212 | 212 | 209 | 212 | 4,000 | 2,120 |
| 2015-05-19 | 212 | 212 | 208 | 212 | 8,000 | 2,120 |
| 2015-05-14 | 210 | 212 | 207 | 212 | 10,000 | 2,120 |
| 2015-05-13 | 215 | 215 | 208 | 210 | 15,000 | 2,100 |
| 2015-05-12 | 216 | 216 | 211 | 212 | 7,000 | 2,120 |
| 2015-05-11 | 216 | 220 | 210 | 216 | 43,000 | 2,160 |
| 2015-05-08 | 220 | 228 | 217 | 228 | 16,000 | 2,280 |
| 2015-05-07 | 233 | 235 | 202 | 223 | 110,000 | 2,230 |
| 2015-05-01 | 236 | 240 | 232 | 238 | 28,000 | 2,380 |
| 2015-04-30 | 241 | 241 | 236 | 236 | 97,000 | 2,360 |
| 2015-04-28 | 247 | 253 | 246 | 251 | 113,000 | 2,510 |
| 2015-04-27 | 242 | 246 | 242 | 246 | 35,000 | 2,460 |
| 2015-04-24 | 242 | 245 | 242 | 245 | 18,000 | 2,450 |
| 2015-04-23 | 241 | 245 | 241 | 242 | 16,000 | 2,420 |
| 2015-04-22 | 240 | 242 | 239 | 239 | 18,000 | 2,390 |
| 2015-04-21 | 243 | 245 | 243 | 243 | 31,000 | 2,430 |
| 2015-04-20 | 238 | 242 | 238 | 240 | 20,000 | 2,400 |
| 2015-04-17 | 240 | 243 | 230 | 242 | 50,000 | 2,420 |
| 2015-04-16 | 244 | 244 | 240 | 242 | 42,000 | 2,420 |
| 2015-04-15 | 239 | 248 | 238 | 245 | 139,000 | 2,450 |
| 2015-04-14 | 237 | 238 | 236 | 238 | 26,000 | 2,380 |
| 2015-04-13 | 232 | 238 | 232 | 236 | 25,000 | 2,360 |
| 2015-04-10 | 234 | 234 | 229 | 232 | 26,000 | 2,320 |
| 2015-04-09 | 226 | 236 | 226 | 236 | 24,000 | 2,360 |
| 2015-04-08 | 215 | 230 | 215 | 226 | 28,000 | 2,260 |
| 2015-04-07 | 213 | 215 | 213 | 215 | 3,000 | 2,150 |
| 2015-04-06 | 212 | 216 | 212 | 215 | 10,000 | 2,150 |
| 2015-04-03 | 207 | 210 | 207 | 209 | 8,000 | 2,090 |
| 2015-04-02 | 208 | 210 | 205 | 208 | 13,000 | 2,080 |
| 2015-04-01 | 210 | 210 | 209 | 209 | 9,000 | 2,090 |
| 2015-03-31 | 217 | 220 | 210 | 215 | 21,000 | 2,150 |
| 2015-03-30 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2015-03-27 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2015-03-26 | 225 | 225 | 224 | 224 | 2,000 | 2,240 |
| 2015-03-25 | 223 | 224 | 223 | 224 | 2,000 | 2,240 |
| 2015-03-24 | 221 | 222 | 221 | 222 | 2,000 | 2,220 |
| 2015-03-23 | 221 | 222 | 221 | 222 | 3,000 | 2,220 |
| 2015-03-20 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2015-03-19 | 232 | 232 | 218 | 224 | 17,000 | 2,240 |
| 2015-03-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2015-03-17 | 224 | 230 | 221 | 228 | 11,000 | 2,280 |
| 2015-03-16 | 225 | 228 | 224 | 228 | 14,000 | 2,280 |
| 2015-03-13 | 222 | 229 | 221 | 229 | 10,000 | 2,290 |
| 2015-03-12 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2015-03-11 | 223 | 224 | 223 | 224 | 4,000 | 2,240 |
| 2015-03-10 | 226 | 226 | 221 | 221 | 8,000 | 2,210 |
| 2015-03-09 | 225 | 227 | 223 | 223 | 14,000 | 2,230 |
| 2015-03-06 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2015-03-05 | 223 | 225 | 218 | 218 | 15,000 | 2,180 |
| 2015-03-04 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2015-03-03 | 216 | 217 | 215 | 215 | 9,000 | 2,150 |
| 2015-03-02 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2015-02-27 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2015-02-26 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2015-02-25 | 216 | 219 | 216 | 219 | 4,000 | 2,190 |
| 2015-02-24 | 214 | 218 | 214 | 218 | 12,000 | 2,180 |
| 2015-02-23 | 214 | 214 | 213 | 213 | 7,000 | 2,130 |
| 2015-02-20 | 212 | 214 | 212 | 213 | 5,000 | 2,130 |
| 2015-02-19 | 215 | 217 | 211 | 213 | 17,000 | 2,130 |
| 2015-02-18 | 220 | 220 | 212 | 215 | 7,000 | 2,150 |
| 2015-02-17 | 234 | 234 | 215 | 215 | 29,000 | 2,150 |
| 2015-02-16 | 208 | 240 | 208 | 234 | 61,000 | 2,340 |
| 2015-02-13 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2015-02-12 | 208 | 208 | 205 | 205 | 2,000 | 2,050 |
| 2015-02-10 | 207 | 207 | 206 | 206 | 7,000 | 2,060 |
| 2015-02-09 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2015-02-06 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2015-02-05 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2015-02-04 | 206 | 207 | 206 | 207 | 3,000 | 2,070 |
| 2015-02-03 | 205 | 209 | 205 | 206 | 13,000 | 2,060 |
| 2015-02-02 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2015-01-30 | 207 | 207 | 206 | 206 | 4,000 | 2,060 |
| 2015-01-29 | 209 | 209 | 205 | 205 | 7,000 | 2,050 |
| 2015-01-28 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-01-27 | 205 | 208 | 204 | 207 | 12,000 | 2,070 |
| 2015-01-26 | 204 | 205 | 202 | 205 | 16,000 | 2,050 |
| 2015-01-23 | 209 | 209 | 206 | 208 | 4,000 | 2,080 |
| 2015-01-22 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2015-01-21 | 210 | 211 | 205 | 211 | 10,000 | 2,110 |
| 2015-01-20 | 215 | 218 | 210 | 218 | 7,000 | 2,180 |
| 2015-01-19 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 2015-01-16 | 218 | 220 | 216 | 216 | 3,000 | 2,160 |
| 2015-01-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2015-01-14 | 225 | 225 | 218 | 220 | 8,000 | 2,200 |
| 2015-01-13 | 214 | 223 | 214 | 223 | 7,000 | 2,230 |
| 2015-01-09 | 213 | 220 | 211 | 220 | 13,000 | 2,200 |
| 2015-01-08 | 211 | 216 | 211 | 216 | 4,000 | 2,160 |
| 2015-01-07 | 212 | 213 | 210 | 213 | 3,000 | 2,130 |
| 2015-01-06 | 211 | 211 | 210 | 211 | 13,000 | 2,110 |
| 2015-01-05 | 213 | 213 | 211 | 211 | 11,000 | 2,110 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
