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
2019-12-30	1,537	1,537	1,506	1,506	600	1,506
2019-12-27	1,511	1,511	1,497	1,498	600	1,498
2019-12-26	1,562	1,562	1,511	1,511	1,700	1,511
2019-12-25	1,474	1,499	1,474	1,492	1,200	1,492
2019-12-24	1,491	1,491	1,451	1,474	2,200	1,474
2019-12-23	1,490	1,510	1,490	1,500	700	1,500
2019-12-20	-	-	-	1,520	-	1,520
2019-12-19	-	-	-	1,520	-	1,520
2019-12-18	1,515	1,520	1,515	1,520	200	1,520
2019-12-17	1,520	1,520	1,520	1,520	100	1,520
2019-12-16	1,521	1,521	1,520	1,521	400	1,521
2019-12-13	1,491	1,491	1,491	1,491	200	1,491
2019-12-12	1,512	1,512	1,491	1,491	200	1,491
2019-12-11	1,520	1,520	1,482	1,482	200	1,482
2019-12-10	1,525	1,525	1,525	1,525	200	1,525
2019-12-09	1,514	1,514	1,494	1,495	300	1,495
2019-12-06	1,483	1,484	1,483	1,484	1,100	1,484
2019-12-05	1,482	1,482	1,482	1,482	300	1,482
2019-12-04	1,500	1,500	1,483	1,483	300	1,483
2019-12-03	-	-	-	1,500	-	1,500
2019-12-02	-	-	-	1,500	-	1,500
2019-11-29	1,500	1,500	1,500	1,500	300	1,500
2019-11-28	-	-	-	1,519	-	1,519
2019-11-27	1,519	1,519	1,519	1,519	3,800	1,519
2019-11-26	1,558	1,558	1,487	1,489	1,100	1,489
2019-11-25	1,555	1,555	1,550	1,550	700	1,550
2019-11-22	1,499	1,499	1,499	1,499	100	1,499
2019-11-21	1,469	1,499	1,469	1,499	200	1,499
2019-11-20	1,480	1,499	1,480	1,499	300	1,499
2019-11-19	-	-	-	1,515	-	1,515
2019-11-18	1,500	1,515	1,500	1,515	1,000	1,515
2019-11-15	-	-	-	1,502	-	1,502
2019-11-14	1,510	1,510	1,502	1,502	800	1,502
2019-11-13	1,516	1,516	1,510	1,510	1,300	1,510
2019-11-12	1,550	1,550	1,516	1,516	200	1,516
2019-11-11	1,552	1,552	1,510	1,510	900	1,510
2019-11-08	1,516	1,540	1,516	1,540	300	1,540
2019-11-07	1,555	1,555	1,555	1,555	100	1,555
2019-11-06	1,556	1,556	1,556	1,556	100	1,556
2019-11-05	1,556	1,556	1,556	1,556	100	1,556
2019-11-01	1,596	1,596	1,596	1,596	100	1,596
2019-10-31	-	-	-	1,602	-	1,602
2019-10-30	-	-	-	1,602	-	1,602
2019-10-29	1,602	1,602	1,602	1,602	100	1,602
2019-10-28	1,621	1,621	1,581	1,581	300	1,581
2019-10-25	1,541	1,541	1,541	1,541	300	1,541
2019-10-24	1,540	1,540	1,540	1,540	100	1,540
2019-10-23	1,542	1,542	1,539	1,542	500	1,542
2019-10-21	1,501	1,543	1,501	1,542	700	1,542
2019-10-18	1,500	1,500	1,500	1,500	100	1,500
2019-10-17	1,500	1,500	1,500	1,500	200	1,500
2019-10-16	1,515	1,515	1,514	1,514	200	1,514
2019-10-15	1,515	1,515	1,515	1,515	100	1,515
2019-10-11	1,515	1,515	1,515	1,515	100	1,515
2019-10-10	1,497	1,527	1,497	1,527	300	1,527
2019-10-09	1,469	1,469	1,469	1,469	500	1,469
2019-10-08	-	-	-	1,460	-	1,460
2019-10-07	1,460	1,460	1,460	1,460	300	1,460
2019-10-04	-	-	-	1,483	-	1,483
2019-10-03	1,483	1,483	1,483	1,483	200	1,483
2019-10-02	-	-	-	1,484	-	1,484
2019-10-01	1,485	1,485	1,483	1,484	300	1,484
2019-09-30	1,485	1,485	1,485	1,485	100	1,485
2019-09-27	1,560	1,560	1,508	1,508	300	1,508
2019-09-26	1,563	1,563	1,563	1,563	100	1,563
2019-09-25	1,523	1,523	1,523	1,523	100	1,523
2019-09-24	1,482	1,493	1,482	1,493	300	1,493
2019-09-20	1,500	1,500	1,500	1,500	500	1,500
2019-09-19	1,486	1,487	1,486	1,486	800	1,486
2019-09-18	1,486	1,486	1,486	1,486	100	1,486
2019-09-17	1,524	1,524	1,524	1,524	100	1,524
2019-09-13	1,509	1,524	1,509	1,524	300	1,524
2019-09-12	1,522	1,522	1,479	1,479	400	1,479
2019-09-11	1,522	1,522	1,522	1,522	100	1,522
2019-09-10	1,524	1,524	1,524	1,524	100	1,524
2019-09-09	-	-	-	1,494	-	1,494
2019-09-06	1,494	1,494	1,494	1,494	100	1,494
2019-09-05	-	-	-	1,511	-	1,511
2019-09-04	-	-	-	1,511	-	1,511
2019-09-03	1,511	1,511	1,511	1,511	100	1,511
2019-09-02	-	-	-	1,500	-	1,500
2019-08-30	1,505	1,505	1,500	1,500	500	1,500
2019-08-29	1,618	1,618	1,538	1,540	500	1,540
2019-08-28	1,620	1,620	1,620	1,620	400	1,620
2019-08-27	1,630	1,630	1,630	1,630	100	1,630
2019-08-26	1,650	1,650	1,630	1,630	400	1,630
2019-08-23	1,592	1,592	1,592	1,592	200	1,592
2019-08-22	1,552	1,552	1,552	1,552	100	1,552
2019-08-21	-	-	-	1,550	-	1,550
2019-08-20	-	-	-	1,550	-	1,550
2019-08-19	1,550	1,550	1,550	1,550	100	1,550
2019-08-16	1,650	1,650	1,541	1,570	600	1,570
2019-08-15	1,617	1,617	1,617	1,617	400	1,617
2019-08-14	1,610	1,610	1,578	1,578	500	1,578
2019-08-13	1,561	1,561	1,561	1,561	100	1,561
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
2019-08-01	1,521	1,521	1,521	1,521	100	1,521
2019-07-31	-	-	-	1,600	-	1,600
2019-07-30	-	-	-	1,600	-	1,600
2019-07-29	1,600	1,600	1,600	1,600	100	1,600
2019-07-26	1,600	1,600	1,600	1,600	500	1,600
2019-07-25	1,600	1,600	1,592	1,598	800	1,598
2019-07-24	1,580	1,580	1,580	1,580	800	1,580
2019-07-23	1,530	1,552	1,530	1,552	400	1,552
2019-07-22	1,530	1,530	1,530	1,530	200	1,530
2019-07-19	1,522	1,522	1,522	1,522	100	1,522
2019-07-18	-	-	-	1,522	-	1,522
2019-07-17	1,522	1,522	1,522	1,522	100	1,522
2019-07-16	1,523	1,523	1,522	1,522	200	1,522
2019-07-12	1,564	1,564	1,523	1,523	400	1,523
2019-07-11	1,513	1,513	1,513	1,513	100	1,513
2019-07-10	1,523	1,523	1,483	1,483	400	1,483
2019-07-09	-	-	-	1,463	-	1,463
2019-07-08	1,463	1,463	1,463	1,463	300	1,463
2019-07-05	1,511	1,511	1,480	1,480	400	1,480
2019-07-04	-	-	-	1,511	-	1,511
2019-07-03	-	-	-	1,511	-	1,511
2019-07-02	1,511	1,511	1,511	1,511	100	1,511
2019-07-01	1,552	1,552	1,551	1,551	200	1,551
2019-06-28	1,512	1,512	1,512	1,512	100	1,512
2019-06-27	1,552	1,552	1,552	1,552	100	1,552
2019-06-26	1,552	1,552	1,552	1,552	100	1,552
2019-06-25	1,552	1,552	1,552	1,552	200	1,552
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
2019-06-18	1,514	1,531	1,482	1,482	800	1,482
2019-06-17	-	-	-	1,594	-	1,594
2019-06-14	1,596	1,596	1,594	1,594	400	1,594
2019-06-13	1,595	1,596	1,595	1,596	400	1,596
2019-06-12	1,596	1,596	1,596	1,596	100	1,596
2019-06-11	1,560	1,560	1,560	1,560	100	1,560
2019-06-10	1,489	1,490	1,489	1,490	200	1,490
2019-06-07	1,460	1,460	1,459	1,460	1,500	1,460
2019-06-06	1,460	1,460	1,460	1,460	200	1,460
2019-06-05	-	-	-	1,468	-	1,468
2019-06-04	1,468	1,468	1,468	1,468	100	1,468
2019-06-03	-	-	-	1,498	-	1,498
2019-05-31	1,498	1,498	1,498	1,498	3,400	1,498
2019-05-30	1,498	1,498	1,498	1,498	100	1,498
2019-05-29	1,498	1,498	1,498	1,498	100	1,498
2019-05-28	1,535	1,535	1,498	1,498	800	1,498
2019-05-27	1,565	1,565	1,535	1,535	500	1,535
2019-05-24	1,549	1,550	1,496	1,496	800	1,496
2019-05-23	1,550	1,550	1,500	1,510	1,000	1,510
2019-05-22	1,534	1,534	1,534	1,534	100	1,534
2019-05-21	-	-	-	1,574	-	1,574
2019-05-20	1,605	1,605	1,574	1,574	300	1,574
2019-05-17	1,624	1,624	1,605	1,605	500	1,605
2019-05-16	1,667	1,667	1,624	1,624	400	1,624
2019-05-15	1,670	1,670	1,668	1,668	300	1,668
2019-05-14	1,668	1,668	1,668	1,668	100	1,668
2019-05-13	1,631	1,631	1,631	1,631	1,100	1,631
2019-05-10	1,660	1,660	1,591	1,591	300	1,591
2019-05-09	1,604	1,620	1,601	1,620	900	1,620
2019-05-08	1,654	1,654	1,651	1,651	200	1,651
2019-05-07	1,740	1,740	1,675	1,675	1,400	1,675
2019-04-26	1,670	1,670	1,660	1,660	200	1,660
2019-04-25	1,676	1,676	1,676	1,676	100	1,676
2019-04-24	1,554	1,676	1,554	1,676	500	1,676
2019-04-23	1,594	1,594	1,594	1,594	100	1,594
2019-04-22	-	-	-	1,561	-	1,561
2019-04-19	1,561	1,561	1,561	1,561	100	1,561
2019-04-18	1,600	1,680	1,600	1,600	1,000	1,600
2019-04-17	1,594	1,594	1,594	1,594	300	1,594
2019-04-16	1,522	1,522	1,522	1,522	100	1,522
2019-04-15	1,524	1,524	1,522	1,522	700	1,522
2019-04-12	1,523	1,523	1,522	1,522	200	1,522
2019-04-11	1,496	1,500	1,496	1,500	900	1,500
2019-04-10	1,517	1,517	1,480	1,480	300	1,480
2019-04-09	-	-	-	1,517	-	1,517
2019-04-08	1,517	1,517	1,517	1,517	100	1,517
2019-04-05	-	-	-	1,499	-	1,499
2019-04-04	1,499	1,499	1,499	1,499	100	1,499
2019-04-03	-	-	-	1,491	-	1,491
2019-04-02	1,461	1,491	1,461	1,491	300	1,491
2019-04-01	1,457	1,457	1,457	1,457	100	1,457
2019-03-29	1,456	1,457	1,456	1,457	400	1,457
2019-03-28	1,457	1,457	1,457	1,457	100	1,457
2019-03-27	-	-	-	1,517	-	1,517
2019-03-26	1,504	1,517	1,504	1,517	1,200	1,517
2019-03-25	1,504	1,504	1,504	1,504	200	1,504
2019-03-22	1,461	1,475	1,461	1,475	300	1,475
2019-03-20	1,475	1,475	1,475	1,475	200	1,475
2019-03-19	-	-	-	1,485	-	1,485
2019-03-18	-	-	-	1,485	-	1,485
2019-03-15	1,485	1,485	1,485	1,485	300	1,485
2019-03-14	1,499	1,499	1,499	1,499	100	1,499
2019-03-13	1,498	1,498	1,498	1,498	100	1,498
2019-03-12	1,498	1,498	1,498	1,498	100	1,498
2019-03-11	1,498	1,498	1,498	1,498	100	1,498
2019-03-08	1,470	1,470	1,470	1,470	200	1,470
2019-03-07	-	-	-	1,470	-	1,470
2019-03-06	1,463	1,470	1,463	1,470	200	1,470
2019-03-05	1,490	1,490	1,490	1,490	200	1,490
2019-03-04	1,509	1,509	1,491	1,491	500	1,491
2019-03-01	-	-	-	1,509	-	1,509
2019-02-28	-	-	-	1,509	-	1,509
2019-02-27	1,549	1,549	1,509	1,509	400	1,509
2019-02-26	1,522	1,522	1,522	1,522	100	1,522
2019-02-25	1,513	1,513	1,513	1,513	300	1,513
2019-02-22	1,495	1,501	1,495	1,495	300	1,495
2019-02-21	1,508	1,508	1,508	1,508	100	1,508
2019-02-20	-	-	-	1,500	-	1,500
2019-02-19	1,500	1,500	1,500	1,500	100	1,500
2019-02-18	-	-	-	1,495	-	1,495
2019-02-15	1,542	1,542	1,495	1,495	600	1,495
2019-02-14	1,544	1,544	1,504	1,504	200	1,504
2019-02-13	1,513	1,514	1,513	1,514	300	1,514
2019-02-12	1,490	1,490	1,483	1,483	600	1,483
2019-02-08	1,490	1,490	1,483	1,483	200	1,483
2019-02-07	-	-	-	1,475	-	1,475
2019-02-06	-	-	-	1,475	-	1,475
2019-02-05	1,482	1,482	1,475	1,475	400	1,475
2019-02-04	-	-	-	1,489	-	1,489
2019-02-01	1,489	1,489	1,489	1,489	300	1,489
2019-01-31	-	-	-	1,485	-	1,485
2019-01-30	-	-	-	1,485	-	1,485
2019-01-29	1,482	1,486	1,482	1,485	500	1,485
2019-01-28	1,521	1,550	1,521	1,550	600	1,550
2019-01-25	1,549	1,549	1,488	1,491	700	1,491
2019-01-24	1,505	1,527	1,505	1,527	500	1,527
2019-01-23	-	-	-	1,505	-	1,505
2019-01-22	1,505	1,505	1,505	1,505	100	1,505
2019-01-21	-	-	-	1,502	-	1,502
2019-01-18	-	-	-	1,502	-	1,502
2019-01-17	1,542	1,542	1,502	1,502	300	1,502
2019-01-16	1,545	1,545	1,542	1,542	200	1,542
2019-01-15	1,475	1,475	1,475	1,475	100	1,475
2019-01-11	1,475	1,475	1,475	1,475	200	1,475
2019-01-10	1,475	1,475	1,475	1,475	200	1,475
2019-01-09	-	-	-	1,467	-	1,467
2019-01-08	1,437	1,467	1,437	1,467	200	1,467
2019-01-07	-	-	-	1,507	-	1,507
2019-01-04	1,507	1,507	1,507	1,507	100	1,507

分割・併合履歴： [2018-09-26]1株→0.1株