7985 ネポン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	179	179	177	177	7,000	1,770
2016-12-29	180	180	178	178	16,000	1,780
2016-12-28	175	180	175	177	16,000	1,770
2016-12-27	178	178	175	176	43,000	1,760
2016-12-26	181	181	176	178	55,000	1,780
2016-12-22	191	191	183	186	21,000	1,860
2016-12-21	189	190	189	189	12,000	1,890
2016-12-20	193	193	189	189	13,000	1,890
2016-12-19	195	195	190	194	22,000	1,940
2016-12-16	200	205	199	200	10,000	2,000
2016-12-15	199	199	199	199	5,000	1,990
2016-12-14	202	202	197	199	17,000	1,990
2016-12-13	203	203	196	197	30,000	1,970
2016-12-12	209	209	203	204	13,000	2,040
2016-12-09	205	209	201	204	26,000	2,040
2016-12-08	215	215	210	211	27,000	2,110
2016-12-07	210	216	207	216	76,000	2,160
2016-12-06	193	218	193	215	300,000	2,150
2016-12-05	190	193	180	193	71,000	1,930
2016-12-02	200	200	188	191	58,000	1,910
2016-12-01	208	209	198	199	49,000	1,990
2016-11-30	207	229	204	207	124,000	2,070
2016-11-29	203	226	198	207	218,000	2,070
2016-11-28	198	208	192	202	114,000	2,020
2016-11-25	193	198	189	194	42,000	1,940
2016-11-24	195	195	188	195	21,000	1,950
2016-11-22	190	194	186	192	71,000	1,920
2016-11-21	179	185	179	185	13,000	1,850
2016-11-18	178	182	178	178	7,000	1,780
2016-11-17	183	183	181	181	7,000	1,810
2016-11-16	182	182	182	182	3,000	1,820
2016-11-15	183	183	179	182	4,000	1,820
2016-11-14	170	183	169	183	81,000	1,830
2016-11-11	174	174	169	170	14,000	1,700
2016-11-10	169	184	164	171	206,000	1,710
2016-11-09	163	165	153	164	62,000	1,640
2016-11-08	171	171	163	165	26,000	1,650
2016-11-07	170	172	170	172	6,000	1,720
2016-11-04	173	173	172	172	5,000	1,720
2016-11-02	176	177	173	174	25,000	1,740
2016-11-01	175	183	173	181	23,000	1,810
2016-10-31	175	175	175	175	1,000	1,750
2016-10-28	177	179	177	179	9,000	1,790
2016-10-27	188	188	179	180	28,000	1,800
2016-10-26	175	197	171	186	313,000	1,860
2016-10-25	176	177	171	177	41,000	1,770
2016-10-24	183	183	173	174	42,000	1,740
2016-10-21	186	186	181	183	20,000	1,830
2016-10-20	185	186	183	183	17,000	1,830
2016-10-19	183	189	182	186	37,000	1,860
2016-10-17	180	182	180	181	18,000	1,810
2016-10-13	186	187	183	185	48,000	1,850
2016-10-12	192	192	188	189	52,000	1,890
2016-10-11	195	210	191	192	204,000	1,920
2016-10-07	190	193	186	191	72,000	1,910
2016-10-06	195	201	191	191	104,000	1,910
2016-10-05	187	201	187	190	220,000	1,900
2016-10-04	199	199	183	185	120,000	1,850
2016-10-03	204	205	197	201	131,000	2,010
2016-09-30	206	207	195	198	178,000	1,980
2016-09-29	219	231	204	212	379,000	2,120
2016-09-28	250	254	205	219	1,625,000	2,190
2016-09-27	186	236	183	236	1,905,000	2,360
2016-09-26	163	201	162	186	757,000	1,860
2016-09-23	151	180	149	165	723,000	1,650
2016-09-21	148	148	147	147	2,000	1,470
2016-09-20	147	150	147	148	16,000	1,480
2016-09-16	146	146	146	146	2,000	1,460
2016-09-15	144	144	143	144	6,000	1,440
2016-09-14	146	146	143	143	22,000	1,430
2016-09-13	149	149	146	146	13,000	1,460
2016-09-12	151	155	147	147	33,000	1,470
2016-09-09	148	157	148	151	46,000	1,510
2016-09-08	149	151	146	150	34,000	1,500
2016-09-07	146	151	145	149	25,000	1,490
2016-09-06	145	147	144	147	25,000	1,470
2016-09-05	148	149	147	147	14,000	1,470
2016-09-02	151	151	144	148	127,000	1,480
2016-09-01	158	158	153	153	33,000	1,530
2016-08-31	166	167	159	159	39,000	1,590
2016-08-30	163	168	159	163	70,000	1,630
2016-08-29	158	160	155	158	11,000	1,580
2016-08-26	158	158	153	153	8,000	1,530
2016-08-25	157	157	157	157	3,000	1,570
2016-08-24	153	153	152	153	5,000	1,530
2016-08-23	151	151	151	151	3,000	1,510
2016-08-19	151	152	151	152	3,000	1,520
2016-08-18	153	153	151	152	7,000	1,520
2016-08-17	154	154	150	154	17,000	1,540
2016-08-16	155	155	155	155	1,000	1,550
2016-08-15	159	159	155	155	3,000	1,550
2016-08-12	161	161	154	154	5,000	1,540
2016-08-10	157	163	156	156	12,000	1,560
2016-08-09	153	156	151	154	31,000	1,540
2016-08-08	167	167	158	158	20,000	1,580
2016-08-05	152	171	151	163	96,000	1,630
2016-08-04	149	149	147	149	9,000	1,490
2016-08-03	152	152	147	147	27,000	1,470
2016-08-02	153	154	149	152	17,000	1,520
2016-08-01	155	158	149	153	25,000	1,530
2016-07-29	162	162	153	155	16,000	1,550
2016-07-28	166	166	158	158	41,000	1,580
2016-07-27	165	183	161	168	201,000	1,680
2016-07-26	152	181	152	167	399,000	1,670
2016-07-25	155	155	148	151	22,000	1,510
2016-07-22	143	154	143	150	35,000	1,500
2016-07-21	142	144	142	143	14,000	1,430
2016-07-20	153	153	142	142	60,000	1,420
2016-07-19	157	157	147	148	26,000	1,480
2016-07-15	159	159	152	156	36,000	1,560
2016-07-14	158	160	155	159	86,000	1,590
2016-07-13	155	172	150	153	325,000	1,530
2016-07-12	152	170	145	156	266,000	1,560
2016-07-11	157	173	144	152	326,000	1,520
2016-07-08	202	202	154	156	370,000	1,560
2016-07-07	187	208	167	177	997,000	1,770
2016-07-06	150	191	150	162	1,219,000	1,620
2016-07-05	134	157	134	141	144,000	1,410
2016-07-04	127	134	126	133	32,000	1,330
2016-07-01	127	127	127	127	7,000	1,270
2016-06-30	125	126	125	126	6,000	1,260
2016-06-29	125	125	124	124	2,000	1,240
2016-06-28	124	124	122	123	13,000	1,230
2016-06-27	122	124	122	124	9,000	1,240
2016-06-24	129	129	122	122	27,000	1,220
2016-06-23	125	128	125	128	10,000	1,280
2016-06-22	125	125	125	125	1,000	1,250
2016-06-21	124	127	124	124	7,000	1,240
2016-06-20	123	126	123	126	14,000	1,260
2016-06-17	125	129	123	123	26,000	1,230
2016-06-16	131	131	118	118	13,000	1,180
2016-06-15	130	131	130	131	2,000	1,310
2016-06-14	133	133	128	130	19,000	1,300
2016-06-13	137	137	132	133	4,000	1,330
2016-06-10	138	138	137	137	5,000	1,370
2016-06-09	138	138	135	138	16,000	1,380
2016-06-08	141	141	139	139	28,000	1,390
2016-06-07	142	142	141	141	5,000	1,410
2016-06-06	142	142	142	142	4,000	1,420
2016-06-03	143	143	143	143	1,000	1,430
2016-06-02	142	143	142	143	5,000	1,430
2016-06-01	143	143	143	143	8,000	1,430
2016-05-31	143	143	143	143	1,000	1,430
2016-05-30	142	142	142	142	4,000	1,420
2016-05-27	142	143	142	143	2,000	1,430
2016-05-26	143	143	143	143	4,000	1,430
2016-05-25	141	143	141	143	2,000	1,430
2016-05-24	141	142	140	140	6,000	1,400
2016-05-23	143	143	140	140	6,000	1,400
2016-05-20	143	143	143	143	1,000	1,430
2016-05-19	143	145	143	143	6,000	1,430
2016-05-18	145	145	142	142	14,000	1,420
2016-05-17	145	148	142	145	35,000	1,450
2016-05-16	140	140	140	140	5,000	1,400
2016-05-13	146	146	140	142	23,000	1,420
2016-05-12	149	149	146	146	10,000	1,460
2016-05-11	155	155	147	149	25,000	1,490
2016-05-10	154	155	150	155	16,000	1,550
2016-05-09	147	151	147	151	2,000	1,510
2016-05-06	150	150	149	150	9,000	1,500
2016-05-02	153	153	143	150	44,000	1,500
2016-04-28	158	159	155	155	26,000	1,550
2016-04-27	162	164	160	160	12,000	1,600
2016-04-26	162	162	156	157	29,000	1,570
2016-04-25	165	169	161	163	31,000	1,630
2016-04-22	157	165	154	161	60,000	1,610
2016-04-21	161	163	159	163	50,000	1,630
2016-04-20	166	169	159	160	58,000	1,600
2016-04-19	197	197	160	170	259,000	1,700
2016-04-18	143	192	143	192	344,000	1,920
2016-04-15	145	145	140	142	41,000	1,420
2016-04-14	141	142	140	140	14,000	1,400
2016-04-13	140	140	139	140	4,000	1,400
2016-04-12	137	139	136	139	13,000	1,390
2016-04-11	139	139	136	136	7,000	1,360
2016-04-08	137	137	136	136	12,000	1,360
2016-04-07	137	137	137	137	1,000	1,370
2016-04-06	137	137	135	137	6,000	1,370
2016-04-05	141	141	136	136	14,000	1,360
2016-04-04	141	142	141	142	6,000	1,420
2016-04-01	145	145	140	141	8,000	1,410
2016-03-31	145	146	145	146	2,000	1,460
2016-03-28	147	147	146	147	5,000	1,470
2016-03-25	147	147	146	146	8,000	1,460
2016-03-24	147	147	144	147	6,000	1,470
2016-03-23	145	146	145	146	4,000	1,460
2016-03-22	143	146	143	145	8,000	1,450
2016-03-18	145	145	141	144	14,000	1,440
2016-03-17	146	146	143	143	7,000	1,430
2016-03-16	145	145	145	145	1,000	1,450
2016-03-15	146	146	144	144	12,000	1,440
2016-03-14	145	145	143	145	6,000	1,450
2016-03-11	143	143	140	143	15,000	1,430
2016-03-10	144	144	138	144	40,000	1,440
2016-03-09	142	142	142	142	4,000	1,420
2016-03-08	143	144	142	143	7,000	1,430
2016-03-07	143	146	143	145	6,000	1,450
2016-03-04	142	145	139	143	25,000	1,430
2016-03-03	143	144	141	142	12,000	1,420
2016-03-02	143	145	140	140	23,000	1,400
2016-03-01	142	145	142	142	16,000	1,420
2016-02-29	142	143	142	142	19,000	1,420
2016-02-26	143	146	143	145	5,000	1,450
2016-02-25	141	145	141	145	13,000	1,450
2016-02-24	144	144	144	144	2,000	1,440
2016-02-23	145	148	143	144	13,000	1,440
2016-02-22	147	150	146	150	4,000	1,500
2016-02-19	144	146	143	146	11,000	1,460
2016-02-18	140	148	140	148	12,000	1,480
2016-02-17	144	144	139	139	10,000	1,390
2016-02-16	136	144	136	144	5,000	1,440
2016-02-15	132	140	131	140	14,000	1,400
2016-02-12	138	138	118	125	78,000	1,250
2016-02-10	149	149	141	141	8,000	1,410
2016-02-09	147	147	143	145	41,000	1,450
2016-02-08	151	156	146	153	26,000	1,530
2016-02-05	161	161	153	156	18,000	1,560
2016-02-04	165	168	164	164	16,000	1,640
2016-02-03	166	172	161	172	27,000	1,720
2016-02-02	165	170	162	170	22,000	1,700
2016-02-01	162	172	160	167	26,000	1,670
2016-01-29	155	161	155	161	15,000	1,610
2016-01-28	155	157	155	157	11,000	1,570
2016-01-27	156	162	156	159	16,000	1,590
2016-01-26	151	157	151	153	26,000	1,530
2016-01-25	158	159	151	158	30,000	1,580
2016-01-22	155	155	140	149	108,000	1,490
2016-01-21	157	160	135	135	106,000	1,350
2016-01-20	184	184	147	156	59,000	1,560
2016-01-19	193	193	180	185	31,000	1,850
2016-01-18	190	194	180	194	26,000	1,940
2016-01-15	194	194	194	194	11,000	1,940
2016-01-14	208	208	191	197	19,000	1,970
2016-01-13	208	208	203	203	9,000	2,030
2016-01-12	211	211	200	205	37,000	2,050
2016-01-08	220	220	212	212	4,000	2,120
2016-01-07	223	223	223	223	16,000	2,230
2016-01-06	223	223	223	223	1,000	2,230
2016-01-04	215	218	210	218	4,000	2,180

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