1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 2019年

7985 ネポン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5371,5371,5061,5066001,506
2019-12-271,5111,5111,4971,4986001,498
2019-12-261,5621,5621,5111,5111,7001,511
2019-12-251,4741,4991,4741,4921,2001,492
2019-12-241,4911,4911,4511,4742,2001,474
2019-12-231,4901,5101,4901,5007001,500
2019-12-20---1,520-1,520
2019-12-19---1,520-1,520
2019-12-181,5151,5201,5151,5202001,520
2019-12-171,5201,5201,5201,5201001,520
2019-12-161,5211,5211,5201,5214001,521
2019-12-131,4911,4911,4911,4912001,491
2019-12-121,5121,5121,4911,4912001,491
2019-12-111,5201,5201,4821,4822001,482
2019-12-101,5251,5251,5251,5252001,525
2019-12-091,5141,5141,4941,4953001,495
2019-12-061,4831,4841,4831,4841,1001,484
2019-12-051,4821,4821,4821,4823001,482
2019-12-041,5001,5001,4831,4833001,483
2019-12-03---1,500-1,500
2019-12-02---1,500-1,500
2019-11-291,5001,5001,5001,5003001,500
2019-11-28---1,519-1,519
2019-11-271,5191,5191,5191,5193,8001,519
2019-11-261,5581,5581,4871,4891,1001,489
2019-11-251,5551,5551,5501,5507001,550
2019-11-221,4991,4991,4991,4991001,499
2019-11-211,4691,4991,4691,4992001,499
2019-11-201,4801,4991,4801,4993001,499
2019-11-19---1,515-1,515
2019-11-181,5001,5151,5001,5151,0001,515
2019-11-15---1,502-1,502
2019-11-141,5101,5101,5021,5028001,502
2019-11-131,5161,5161,5101,5101,3001,510
2019-11-121,5501,5501,5161,5162001,516
2019-11-111,5521,5521,5101,5109001,510
2019-11-081,5161,5401,5161,5403001,540
2019-11-071,5551,5551,5551,5551001,555
2019-11-061,5561,5561,5561,5561001,556
2019-11-051,5561,5561,5561,5561001,556
2019-11-011,5961,5961,5961,5961001,596
2019-10-31---1,602-1,602
2019-10-30---1,602-1,602
2019-10-291,6021,6021,6021,6021001,602
2019-10-281,6211,6211,5811,5813001,581
2019-10-251,5411,5411,5411,5413001,541
2019-10-241,5401,5401,5401,5401001,540
2019-10-231,5421,5421,5391,5425001,542
2019-10-211,5011,5431,5011,5427001,542
2019-10-181,5001,5001,5001,5001001,500
2019-10-171,5001,5001,5001,5002001,500
2019-10-161,5151,5151,5141,5142001,514
2019-10-151,5151,5151,5151,5151001,515
2019-10-111,5151,5151,5151,5151001,515
2019-10-101,4971,5271,4971,5273001,527
2019-10-091,4691,4691,4691,4695001,469
2019-10-08---1,460-1,460
2019-10-071,4601,4601,4601,4603001,460
2019-10-04---1,483-1,483
2019-10-031,4831,4831,4831,4832001,483
2019-10-02---1,484-1,484
2019-10-011,4851,4851,4831,4843001,484
2019-09-301,4851,4851,4851,4851001,485
2019-09-271,5601,5601,5081,5083001,508
2019-09-261,5631,5631,5631,5631001,563
2019-09-251,5231,5231,5231,5231001,523
2019-09-241,4821,4931,4821,4933001,493
2019-09-201,5001,5001,5001,5005001,500
2019-09-191,4861,4871,4861,4868001,486
2019-09-181,4861,4861,4861,4861001,486
2019-09-171,5241,5241,5241,5241001,524
2019-09-131,5091,5241,5091,5243001,524
2019-09-121,5221,5221,4791,4794001,479
2019-09-111,5221,5221,5221,5221001,522
2019-09-101,5241,5241,5241,5241001,524
2019-09-09---1,494-1,494
2019-09-061,4941,4941,4941,4941001,494
2019-09-05---1,511-1,511
2019-09-04---1,511-1,511
2019-09-031,5111,5111,5111,5111001,511
2019-09-02---1,500-1,500
2019-08-301,5051,5051,5001,5005001,500
2019-08-291,6181,6181,5381,5405001,540
2019-08-281,6201,6201,6201,6204001,620
2019-08-271,6301,6301,6301,6301001,630
2019-08-261,6501,6501,6301,6304001,630
2019-08-231,5921,5921,5921,5922001,592
2019-08-221,5521,5521,5521,5521001,552
2019-08-21---1,550-1,550
2019-08-20---1,550-1,550
2019-08-191,5501,5501,5501,5501001,550
2019-08-161,6501,6501,5411,5706001,570
2019-08-151,6171,6171,6171,6174001,617
2019-08-141,6101,6101,5781,5785001,578
2019-08-131,5611,5611,5611,5611001,561
2019-08-09---1,521-1,521
2019-08-08---1,521-1,521
2019-08-07---1,521-1,521
2019-08-06---1,521-1,521
2019-08-05---1,521-1,521
2019-08-02---1,521-1,521
2019-08-011,5211,5211,5211,5211001,521
2019-07-31---1,600-1,600
2019-07-30---1,600-1,600
2019-07-291,6001,6001,6001,6001001,600
2019-07-261,6001,6001,6001,6005001,600
2019-07-251,6001,6001,5921,5988001,598
2019-07-241,5801,5801,5801,5808001,580
2019-07-231,5301,5521,5301,5524001,552
2019-07-221,5301,5301,5301,5302001,530
2019-07-191,5221,5221,5221,5221001,522
2019-07-18---1,522-1,522
2019-07-171,5221,5221,5221,5221001,522
2019-07-161,5231,5231,5221,5222001,522
2019-07-121,5641,5641,5231,5234001,523
2019-07-111,5131,5131,5131,5131001,513
2019-07-101,5231,5231,4831,4834001,483
2019-07-09---1,463-1,463
2019-07-081,4631,4631,4631,4633001,463
2019-07-051,5111,5111,4801,4804001,480
2019-07-04---1,511-1,511
2019-07-03---1,511-1,511
2019-07-021,5111,5111,5111,5111001,511
2019-07-011,5521,5521,5511,5512001,551
2019-06-281,5121,5121,5121,5121001,512
2019-06-271,5521,5521,5521,5521001,552
2019-06-261,5521,5521,5521,5521001,552
2019-06-251,5521,5521,5521,5522001,552
2019-06-24---1,482-1,482
2019-06-21---1,482-1,482
2019-06-20---1,482-1,482
2019-06-19---1,482-1,482
2019-06-181,5141,5311,4821,4828001,482
2019-06-17---1,594-1,594
2019-06-141,5961,5961,5941,5944001,594
2019-06-131,5951,5961,5951,5964001,596
2019-06-121,5961,5961,5961,5961001,596
2019-06-111,5601,5601,5601,5601001,560
2019-06-101,4891,4901,4891,4902001,490
2019-06-071,4601,4601,4591,4601,5001,460
2019-06-061,4601,4601,4601,4602001,460
2019-06-05---1,468-1,468
2019-06-041,4681,4681,4681,4681001,468
2019-06-03---1,498-1,498
2019-05-311,4981,4981,4981,4983,4001,498
2019-05-301,4981,4981,4981,4981001,498
2019-05-291,4981,4981,4981,4981001,498
2019-05-281,5351,5351,4981,4988001,498
2019-05-271,5651,5651,5351,5355001,535
2019-05-241,5491,5501,4961,4968001,496
2019-05-231,5501,5501,5001,5101,0001,510
2019-05-221,5341,5341,5341,5341001,534
2019-05-21---1,574-1,574
2019-05-201,6051,6051,5741,5743001,574
2019-05-171,6241,6241,6051,6055001,605
2019-05-161,6671,6671,6241,6244001,624
2019-05-151,6701,6701,6681,6683001,668
2019-05-141,6681,6681,6681,6681001,668
2019-05-131,6311,6311,6311,6311,1001,631
2019-05-101,6601,6601,5911,5913001,591
2019-05-091,6041,6201,6011,6209001,620
2019-05-081,6541,6541,6511,6512001,651
2019-05-071,7401,7401,6751,6751,4001,675
2019-04-261,6701,6701,6601,6602001,660
2019-04-251,6761,6761,6761,6761001,676
2019-04-241,5541,6761,5541,6765001,676
2019-04-231,5941,5941,5941,5941001,594
2019-04-22---1,561-1,561
2019-04-191,5611,5611,5611,5611001,561
2019-04-181,6001,6801,6001,6001,0001,600
2019-04-171,5941,5941,5941,5943001,594
2019-04-161,5221,5221,5221,5221001,522
2019-04-151,5241,5241,5221,5227001,522
2019-04-121,5231,5231,5221,5222001,522
2019-04-111,4961,5001,4961,5009001,500
2019-04-101,5171,5171,4801,4803001,480
2019-04-09---1,517-1,517
2019-04-081,5171,5171,5171,5171001,517
2019-04-05---1,499-1,499
2019-04-041,4991,4991,4991,4991001,499
2019-04-03---1,491-1,491
2019-04-021,4611,4911,4611,4913001,491
2019-04-011,4571,4571,4571,4571001,457
2019-03-291,4561,4571,4561,4574001,457
2019-03-281,4571,4571,4571,4571001,457
2019-03-27---1,517-1,517
2019-03-261,5041,5171,5041,5171,2001,517
2019-03-251,5041,5041,5041,5042001,504
2019-03-221,4611,4751,4611,4753001,475
2019-03-201,4751,4751,4751,4752001,475
2019-03-19---1,485-1,485
2019-03-18---1,485-1,485
2019-03-151,4851,4851,4851,4853001,485
2019-03-141,4991,4991,4991,4991001,499
2019-03-131,4981,4981,4981,4981001,498
2019-03-121,4981,4981,4981,4981001,498
2019-03-111,4981,4981,4981,4981001,498
2019-03-081,4701,4701,4701,4702001,470
2019-03-07---1,470-1,470
2019-03-061,4631,4701,4631,4702001,470
2019-03-051,4901,4901,4901,4902001,490
2019-03-041,5091,5091,4911,4915001,491
2019-03-01---1,509-1,509
2019-02-28---1,509-1,509
2019-02-271,5491,5491,5091,5094001,509
2019-02-261,5221,5221,5221,5221001,522
2019-02-251,5131,5131,5131,5133001,513
2019-02-221,4951,5011,4951,4953001,495
2019-02-211,5081,5081,5081,5081001,508
2019-02-20---1,500-1,500
2019-02-191,5001,5001,5001,5001001,500
2019-02-18---1,495-1,495
2019-02-151,5421,5421,4951,4956001,495
2019-02-141,5441,5441,5041,5042001,504
2019-02-131,5131,5141,5131,5143001,514
2019-02-121,4901,4901,4831,4836001,483
2019-02-081,4901,4901,4831,4832001,483
2019-02-07---1,475-1,475
2019-02-06---1,475-1,475
2019-02-051,4821,4821,4751,4754001,475
2019-02-04---1,489-1,489
2019-02-011,4891,4891,4891,4893001,489
2019-01-31---1,485-1,485
2019-01-30---1,485-1,485
2019-01-291,4821,4861,4821,4855001,485
2019-01-281,5211,5501,5211,5506001,550
2019-01-251,5491,5491,4881,4917001,491
2019-01-241,5051,5271,5051,5275001,527
2019-01-23---1,505-1,505
2019-01-221,5051,5051,5051,5051001,505
2019-01-21---1,502-1,502
2019-01-18---1,502-1,502
2019-01-171,5421,5421,5021,5023001,502
2019-01-161,5451,5451,5421,5422001,542
2019-01-151,4751,4751,4751,4751001,475
2019-01-111,4751,4751,4751,4752001,475
2019-01-101,4751,4751,4751,4752001,475
2019-01-09---1,467-1,467
2019-01-081,4371,4671,4371,4672001,467
2019-01-07---1,507-1,507
2019-01-041,5071,5071,5071,5071001,507

分割・併合履歴 ： [2018-09-26]1株→0.1株