1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 2020年

7985 ネポン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3351,3501,3331,3501,4001,350
2020-12-291,3651,3651,3651,3651001,365
2020-12-281,3981,3981,3981,3981001,398
2020-12-251,4151,4151,3681,3683001,368
2020-12-241,3781,3781,3551,3609001,360
2020-12-231,3851,3941,3781,3791,0001,379
2020-12-221,3801,3801,3801,3801001,380
2020-12-211,3991,3991,3991,3991001,399
2020-12-18---1,429-1,429
2020-12-171,4291,4291,4291,4291001,429
2020-12-161,4291,4291,4291,4291001,429
2020-12-151,4441,4441,4291,4292001,429
2020-12-141,4041,4041,4041,4041001,404
2020-12-111,4431,4431,4041,4041,1001,404
2020-12-101,3951,4021,3891,3894001,389
2020-12-09---1,395-1,395
2020-12-08---1,395-1,395
2020-12-071,3821,3961,3821,3957001,395
2020-12-041,3821,3821,3821,3821,0001,382
2020-12-031,3821,3821,3821,3822001,382
2020-12-021,3881,3941,3881,3944001,394
2020-12-011,4231,4231,3831,3836001,383
2020-11-301,4531,4531,4531,4531001,453
2020-11-271,4361,4531,4361,4532001,453
2020-11-261,4321,4321,4061,4066001,406
2020-11-251,4751,4751,4021,4029001,402
2020-11-241,4231,4691,4151,4151,5001,415
2020-11-201,4121,4221,4121,4222001,422
2020-11-191,3881,3881,3881,3881001,388
2020-11-18---1,405-1,405
2020-11-171,4291,4301,4051,4055001,405
2020-11-161,4291,4291,4291,4291001,429
2020-11-131,4161,4201,4151,4201,9001,420
2020-11-121,3921,4001,3871,3877001,387
2020-11-111,4001,4201,4001,4204001,420
2020-11-101,4001,4001,4001,4003001,400
2020-11-091,4001,4011,3861,4013001,401
2020-11-061,3771,4001,3771,4001,0001,400
2020-11-051,4431,4431,4371,4372001,437
2020-11-041,4631,4631,4341,4431,0001,443
2020-11-021,4051,4051,3831,4039001,403
2020-10-301,4201,4201,4091,4095001,409
2020-10-29---1,426-1,426
2020-10-281,4261,4261,4261,4261001,426
2020-10-271,4631,4631,4551,4552001,455
2020-10-261,4621,4621,4351,4354001,435
2020-10-231,5051,5051,4341,4621,3001,462
2020-10-221,5141,5141,5111,5112001,511
2020-10-211,5001,5121,5001,5129001,512
2020-10-201,4881,4881,4801,4803001,480
2020-10-191,4501,4781,4501,4763001,476
2020-10-161,4501,4501,4501,4501001,450
2020-10-151,4791,5001,4571,4581,7001,458
2020-10-141,4581,4701,4491,4496001,449
2020-10-131,5041,5041,4541,4541,7001,454
2020-10-121,4951,5041,4951,5042001,504
2020-10-091,5171,5171,4941,4944001,494
2020-10-081,4951,4961,4951,4963001,496
2020-10-071,5351,5351,4701,4954001,495
2020-10-061,5731,5731,5601,5602001,560
2020-10-05---1,510-1,510
2020-10-021,5101,5111,5101,5101,2001,510
2020-09-301,5641,5641,5391,5392001,539
2020-09-291,5131,5241,5131,5242001,524
2020-09-281,5101,5311,5101,5316001,531
2020-09-251,5501,5501,5501,5503001,550
2020-09-241,5201,5241,5201,5249001,524
2020-09-231,5151,5151,5151,5151001,515
2020-09-181,4951,4951,4951,4951001,495
2020-09-17---1,475-1,475
2020-09-16---1,475-1,475
2020-09-151,4801,5001,4751,4758001,475
2020-09-141,4801,4801,4781,4786001,478
2020-09-111,4781,4781,4781,4781001,478
2020-09-101,4501,4501,4501,4502001,450
2020-09-091,4061,4201,4061,4202001,420
2020-09-08---1,404-1,404
2020-09-071,4011,4161,4011,4045001,404
2020-09-041,4601,4601,4291,4293001,429
2020-09-031,4601,4601,4601,4602001,460
2020-09-021,4301,4301,4301,4301001,430
2020-09-01---1,400-1,400
2020-08-31---1,400-1,400
2020-08-281,4501,4571,4001,4001,2001,400
2020-08-271,4421,4441,4421,4446001,444
2020-08-261,4431,4431,4421,4422001,442
2020-08-251,4121,4131,4121,4136001,413
2020-08-241,4301,4301,4271,4272001,427
2020-08-21---1,420-1,420
2020-08-201,4201,4201,4201,4201001,420
2020-08-191,4201,4201,4001,4005001,400
2020-08-181,4601,4611,4501,4506001,450
2020-08-171,4601,4601,4601,4601001,460
2020-08-141,4601,4601,4601,4601001,460
2020-08-131,4701,4701,4301,4304001,430
2020-08-121,4251,4251,4101,4103001,410
2020-08-111,4101,4101,3941,3945001,394
2020-08-071,4151,4351,4151,4355001,435
2020-08-061,4701,4701,4401,4402001,440
2020-08-051,4741,4741,4441,4708001,470
2020-08-041,4901,4901,4901,4901001,490
2020-08-031,4741,4741,4741,4741001,474
2020-07-31---1,514-1,514
2020-07-301,5511,5511,5001,5141,1001,514
2020-07-291,5781,5781,4691,4811,5001,481
2020-07-281,5701,5791,5221,5791,3001,579
2020-07-271,5281,5581,5261,5327001,532
2020-07-221,5541,5541,5261,5266001,526
2020-07-211,5431,5431,5271,5272001,527
2020-07-201,5431,5431,5031,5032001,503
2020-07-17---1,521-1,521
2020-07-161,4611,5211,4611,5212001,521
2020-07-151,5601,5601,4801,4804001,480
2020-07-141,5181,5491,5181,5204001,520
2020-07-131,4651,4651,4291,4589001,458
2020-07-101,4581,4881,4581,4659001,465
2020-07-091,4971,5161,4501,4589001,458
2020-07-081,5611,5781,5001,5371,4001,537
2020-07-071,5901,6711,5901,5933,9001,593
2020-07-061,5801,5801,5501,5507001,550
2020-07-031,5011,5241,4831,4839001,483
2020-07-021,5491,5501,5411,5413001,541
2020-07-011,5381,5401,5101,5107001,510
2020-06-301,5051,5061,5021,5024001,502
2020-06-291,5601,5601,5201,5202001,520
2020-06-261,5531,5551,5531,5552001,555
2020-06-251,5501,5551,5501,5554001,555
2020-06-241,5101,5101,5101,5102001,510
2020-06-23---1,549-1,549
2020-06-22---1,549-1,549
2020-06-191,5501,5501,4971,5493001,549
2020-06-18---1,514-1,514
2020-06-171,5551,5551,5141,5144001,514
2020-06-161,5551,5551,5151,5153001,515
2020-06-151,5541,5541,4851,4853001,485
2020-06-121,5411,5411,4611,4846001,484
2020-06-111,5201,5201,5011,5014001,501
2020-06-101,5251,5251,5201,5204001,520
2020-06-091,5251,5251,5251,5252001,525
2020-06-081,4951,5251,4951,5255001,525
2020-06-051,4501,5151,4501,4921,7001,492
2020-06-041,4701,4701,4701,4701001,470
2020-06-031,5101,5101,5001,5003001,500
2020-06-021,5121,5121,5121,5121001,512
2020-06-011,5011,5011,5011,5011001,501
2020-05-291,5011,5011,5011,5011001,501
2020-05-281,5301,5411,5011,5018001,501
2020-05-271,5361,5361,5301,5305001,530
2020-05-261,5411,5441,4901,4904001,490
2020-05-251,5391,5401,4601,4981,0001,498
2020-05-221,5001,5001,5001,5001001,500
2020-05-211,5001,5001,4781,4782001,478
2020-05-201,4511,4811,4511,4812001,481
2020-05-191,4751,4751,4751,4751001,475
2020-05-181,4731,4731,4691,4696001,469
2020-05-151,5411,5411,5411,5413,3001,541
2020-05-141,4901,4901,4711,4714001,471
2020-05-131,5371,5371,4901,4901,2001,490
2020-05-121,5241,5241,5001,5241,0001,524
2020-05-111,5201,5291,4331,5292,0001,529
2020-05-081,4061,6911,4061,51220,9001,512
2020-05-071,3311,3911,3311,3912001,391
2020-05-011,3011,3011,3011,3011001,301
2020-04-301,4001,4011,3691,3991,2001,399
2020-04-281,4471,4471,4461,4465001,446
2020-04-271,3901,3901,2971,2971,2001,297
2020-04-241,3701,3901,3701,3903001,390
2020-04-23---1,418-1,418
2020-04-22---1,418-1,418
2020-04-211,4801,4801,3591,4181,0001,418
2020-04-201,4801,4801,4801,4802001,480
2020-04-171,4911,5201,4801,4806001,480
2020-04-161,3381,5321,3381,4313,6001,431
2020-04-151,3681,3681,3681,3681001,368
2020-04-141,4101,4101,3381,3384001,338
2020-04-131,3701,3701,2901,2906001,290
2020-04-101,2971,2971,2971,2971001,297
2020-04-09---1,230-1,230
2020-04-081,2991,2991,2301,2305001,230
2020-04-07---1,130-1,130
2020-04-061,1501,1501,1301,1302001,130
2020-04-03---1,100-1,100
2020-04-021,1001,1001,1001,1001001,100
2020-04-01---1,133-1,133
2020-03-31---1,174-1,174
2020-03-30---1,174-1,174
2020-03-271,1741,1861,1741,1743001,174
2020-03-261,1841,1841,1741,1742001,174
2020-03-251,1881,1881,1741,1743001,174
2020-03-24---1,100-1,100
2020-03-231,1001,1001,1001,1001001,100
2020-03-19---1,040-1,040
2020-03-181,1051,1051,0401,0405001,040
2020-03-171,1051,1051,1051,1051001,105
2020-03-161,1461,1461,0751,0756001,075
2020-03-131,0861,0869991,0261,7001,026
2020-03-121,3091,3091,2071,2071,0001,207
2020-03-111,3981,3981,3981,3981001,398
2020-03-101,3991,3991,1951,3984001,398
2020-03-091,3901,3901,3851,3853001,385
2020-03-061,4001,4001,4001,4001001,400
2020-03-05---1,401-1,401
2020-03-041,4011,4011,4011,4011001,401
2020-03-03---1,401-1,401
2020-03-021,4011,4011,4011,4011001,401
2020-02-281,4611,4611,4601,4601,5001,460
2020-02-271,5181,5181,5001,5007001,500
2020-02-261,5641,5641,5001,5005001,500
2020-02-251,5271,5271,5241,5247001,524
2020-02-211,5561,6071,5561,6075001,607
2020-02-201,5591,5591,5561,5567001,556
2020-02-19---1,599-1,599
2020-02-181,5991,5991,5991,5991001,599
2020-02-171,6001,6021,6001,6009001,600
2020-02-141,6201,6201,6021,6024001,602
2020-02-131,6941,6941,6031,6202,1001,620
2020-02-121,7001,7001,6601,6602001,660
2020-02-101,7011,7011,7011,7011001,701
2020-02-071,6211,6211,6211,6211001,621
2020-02-06---1,621-1,621
2020-02-051,6041,6791,6041,6211,6001,621
2020-02-041,6141,6201,6101,6105001,610
2020-02-031,6801,6801,6341,6349001,634
2020-01-311,7801,7801,7151,7159001,715
2020-01-301,7201,7921,6721,7801,9001,780
2020-01-291,8301,8901,7201,7602,7001,760
2020-01-281,5971,8371,5511,8304,0001,830
2020-01-271,6201,6501,6001,6009001,600
2020-01-241,5781,6311,5461,6312,5001,631
2020-01-231,5701,5701,5671,5672001,567
2020-01-221,5101,5591,5101,5593001,559
2020-01-211,5711,5711,5501,5501,0001,550
2020-01-201,5951,5951,5501,5502001,550
2020-01-17---1,555-1,555
2020-01-161,5901,5901,5501,5554001,555
2020-01-151,5911,5911,5911,5911001,591
2020-01-141,5851,5851,5851,5852001,585
2020-01-101,5351,5451,5011,5453001,545
2020-01-091,5421,5421,5351,5353001,535
2020-01-081,5461,5461,5001,5021,0001,502
2020-01-07---1,506-1,506
2020-01-06---1,506-1,506

分割・併合履歴 ： [2018-09-26]1株→0.1株