1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 2018年

7985 ネポン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3901,4511,3901,4508001,450
2018-12-271,4301,5201,4301,4808001,480
2018-12-261,3991,3991,3991,3991001,399
2018-12-251,4901,4901,3991,3992,0001,399
2018-12-211,6151,6151,5921,5929001,592
2018-12-201,6501,6791,6151,6151,4001,615
2018-12-191,7251,7251,7101,7106001,710
2018-12-181,7481,7481,7481,7484001,748
2018-12-171,7601,7601,7481,7486001,748
2018-12-14---1,760-1,760
2018-12-131,7501,7601,7501,7602001,760
2018-12-121,7851,7851,7851,7852001,785
2018-12-111,7851,7851,7851,7853001,785
2018-12-101,8301,8301,7831,7835001,783
2018-12-071,7511,7511,7501,7501,3001,750
2018-12-06---1,773-1,773
2018-12-051,7731,7731,7731,7733,6001,773
2018-12-041,7761,7761,7761,7764001,776
2018-12-031,7751,7751,7751,7751001,775
2018-11-301,7711,7741,7711,7742001,774
2018-11-291,8301,8301,7991,8001,0001,800
2018-11-28---1,819-1,819
2018-11-27---1,819-1,819
2018-11-261,8991,8991,7791,8195001,819
2018-11-221,9291,9291,8891,8892001,889
2018-11-211,7691,8891,7691,8093001,809
2018-11-201,8491,8491,8491,8491001,849
2018-11-191,7601,8361,7401,8361,2001,836
2018-11-161,9401,9401,8401,8401,9001,840
2018-11-151,9801,9801,9801,9802001,980
2018-11-141,9871,9871,9221,9224001,922
2018-11-131,9451,9801,8981,9801,4001,980
2018-11-121,9841,9841,9841,9841001,984
2018-11-091,9501,9501,9501,9501001,950
2018-11-081,9211,9401,9211,9402001,940
2018-11-071,9211,9501,9211,9217001,921
2018-11-062,0202,0201,9111,9451,2001,945
2018-11-052,0202,0202,0202,0202002,020
2018-11-022,0402,0402,0112,0205002,020
2018-11-012,0002,0002,0002,0003002,000
2018-10-312,0502,1002,0502,0504002,050
2018-10-301,9872,0001,9872,0007002,000
2018-10-292,0902,0902,0512,0518002,051
2018-10-262,1202,1202,1002,1001,8002,100
2018-10-252,1582,1582,1132,1132,0002,113
2018-10-24---2,140-2,140
2018-10-232,1402,1402,1402,1401002,140
2018-10-222,1422,1422,1422,1421002,142
2018-10-192,1252,1782,1252,1785002,178
2018-10-182,1842,1852,1572,1578002,157
2018-10-172,1502,1612,1502,1565002,156
2018-10-162,1502,2502,1502,1612,0002,161
2018-10-152,2002,2002,2002,2002002,200
2018-10-122,1202,1502,1202,1501,2002,150
2018-10-112,1502,1502,1352,1371,1002,137
2018-10-102,2192,2192,2162,2181,3002,218
2018-10-092,1702,1702,1702,1701002,170
2018-10-052,1802,1802,1712,1711,3002,171
2018-10-042,2152,2802,2002,2191,8002,219
2018-10-032,1502,1702,1502,1601,7002,160
2018-10-022,1892,1992,1512,1513,4002,151
2018-10-012,1972,2102,1822,2109002,210
2018-09-282,1802,2832,1802,2831,0002,283
2018-09-272,2352,2352,1852,2011,7002,201
2018-09-262,3362,3362,2362,2361,8002,236
2018-09-2523123122922911,0002,290
2018-09-212292302292294,0002,290
2018-09-202292292292293,0002,290
2018-09-1923023222723016,0002,300
2018-09-1822723222723212,0002,320
2018-09-142292292282286,0002,280
2018-09-132272272272275,0002,270
2018-09-1223023122722713,0002,270
2018-09-112292312282285,0002,280
2018-09-102302302292293,0002,290
2018-09-072272272272272,0002,270
2018-09-062342342282327,0002,320
2018-09-052322342322343,0002,340
2018-09-042262262262268,0002,260
2018-09-032272272272274,0002,270
2018-08-312272272272275,0002,270
2018-08-3022722922622710,0002,270
2018-08-2922222722022714,0002,270
2018-08-282302302302301,0002,300
2018-08-272422422382387,0002,380
2018-08-242402402402401,0002,400
2018-08-2323524023523512,0002,350
2018-08-22---230-2,300
2018-08-212252302252303,0002,300
2018-08-202222332222334,0002,330
2018-08-172252322252304,0002,300
2018-08-162272272262264,0002,260
2018-08-152292292292293,0002,290
2018-08-142382382292293,0002,290
2018-08-132352352292298,0002,290
2018-08-102412442342359,0002,350
2018-08-09---239-2,390
2018-08-08---239-2,390
2018-08-0724024823923919,0002,390
2018-08-062322322312314,0002,310
2018-08-0323323923123422,0002,340
2018-08-022302322302326,0002,320
2018-08-012302302302305,0002,300
2018-07-312322322302308,0002,300
2018-07-3023323323123111,0002,310
2018-07-2724224223023531,0002,350
2018-07-2623825523824959,0002,490
2018-07-252342362342355,0002,350
2018-07-2423824023123315,0002,330
2018-07-232382382302302,0002,300
2018-07-202342342252317,0002,310
2018-07-192372372342344,0002,340
2018-07-182362372342347,0002,340
2018-07-1723824223623615,0002,360
2018-07-1323324323223418,0002,340
2018-07-122322352322336,0002,330
2018-07-1123324523023247,0002,320
2018-07-1022123521922839,0002,280
2018-07-0922723021921922,0002,190
2018-07-0621922021221810,0002,180
2018-07-0522222321121123,0002,110
2018-07-0422522822322420,0002,240
2018-07-0323123122822812,0002,280
2018-07-0222724522723125,0002,310
2018-06-2922823122622617,0002,260
2018-06-2823223223023010,0002,300
2018-06-272342342342342,0002,340
2018-06-262352352352351,0002,350
2018-06-252362382342386,0002,380
2018-06-222352352352358,0002,350
2018-06-212352402352402,0002,400
2018-06-202362362352356,0002,350
2018-06-1923824223723721,0002,370
2018-06-1825325324524516,0002,450
2018-06-152552552542544,0002,540
2018-06-142492522482517,0002,510
2018-06-132582582502519,0002,510
2018-06-1226526525225516,0002,550
2018-06-1125326024625467,0002,540
2018-06-0824624924524616,0002,460
2018-06-072342402342404,0002,400
2018-06-062402402352359,0002,350
2018-06-0524224224024010,0002,400
2018-06-042432432422428,0002,420
2018-06-012452452432437,0002,430
2018-05-3125425424324752,0002,470
2018-05-302552552552552,0002,550
2018-05-2925426325425823,0002,580
2018-05-2826126325325312,0002,530
2018-05-252592592552559,0002,550
2018-05-242582602582586,0002,580
2018-05-232592592582584,0002,580
2018-05-222602622602622,0002,620
2018-05-212602632592598,0002,590
2018-05-182602602602602,0002,600
2018-05-172612612602603,0002,600
2018-05-1626426426126112,0002,610
2018-05-152642642642643,0002,640
2018-05-1426327026227013,0002,700
2018-05-1126726726226217,0002,620
2018-05-102662682652659,0002,650
2018-05-0926526926526513,0002,650
2018-05-0827027026026638,0002,660
2018-05-0727929027427537,0002,750
2018-05-0228228227627915,0002,790
2018-05-012802812782817,0002,810
2018-04-272712772712773,0002,770
2018-04-2628028026926913,0002,690
2018-04-2527227727227223,0002,720
2018-04-2427327426827211,0002,720
2018-04-23---273-2,730
2018-04-202712742712734,0002,730
2018-04-192802802782785,0002,780
2018-04-1829029128928922,0002,890
2018-04-1728029127528921,0002,890
2018-04-1629030027628064,0002,800
2018-04-122702712702713,0002,710
2018-04-112762762752752,0002,750
2018-04-1026627526627517,0002,750
2018-04-092672672642645,0002,640
2018-04-0526727526627514,0002,750
2018-04-042692692632635,0002,630
2018-03-2925626825626811,0002,680
2018-03-282602602552604,0002,600
2018-03-272602702602705,0002,700
2018-03-262582592552558,0002,550
2018-03-2327527526026117,0002,610
2018-03-222732752732752,0002,750
2018-03-202732752732753,0002,750
2018-03-1928328327227313,0002,730
2018-03-162792842792845,0002,840
2018-03-152802802802804,0002,800
2018-03-142812812792793,0002,790
2018-03-132772782772783,0002,780
2018-03-122832832772774,0002,770
2018-03-0928228327527516,0002,750
2018-03-082782782752777,0002,770
2018-03-0727528527127829,0002,780
2018-03-0627928727727717,0002,770
2018-03-0527229927027667,0002,760
2018-03-022672702672706,0002,700
2018-03-012762762752756,0002,750
2018-02-282842842802803,0002,800
2018-02-272732792712799,0002,790
2018-02-262872872812814,0002,810
2018-02-2327628227628014,0002,800
2018-02-222782782742746,0002,740
2018-02-2127928027427612,0002,760
2018-02-2027128027027935,0002,790
2018-02-192642712642715,0002,710
2018-02-162572602572604,0002,600
2018-02-152522542512545,0002,540
2018-02-142682682522528,0002,520
2018-02-1325926025926013,0002,600
2018-02-0925126525025720,0002,570
2018-02-082652652632646,0002,640
2018-02-0727027726026065,0002,600
2018-02-0626826824925377,0002,530
2018-02-0527728027527630,0002,760
2018-02-0229529528728829,0002,880
2018-02-0128429628429459,0002,940
2018-01-3129729728328664,0002,860
2018-01-3029929929629710,0002,970
2018-01-2929930429929928,0002,990
2018-01-2630630629829923,0002,990
2018-01-2529630329630032,0003,000
2018-01-2429630029629713,0002,970
2018-01-2330430429329823,0002,980
2018-01-2229829829129640,0002,960
2018-01-1931031030030032,0003,000
2018-01-18283309283306201,0003,060
2018-01-1729029128428549,0002,850
2018-01-1629929929529527,0002,950
2018-01-1530730729729834,0002,980
2018-01-1229630329630215,0003,020
2018-01-1130030729429586,0002,950
2018-01-1030530530130176,0003,010
2018-01-0931231730831094,0003,100
2018-01-05306325306314525,0003,140
2018-01-04307308299303137,0003,030

分割・併合履歴 ： [2018-09-26]1株→0.1株