7985 ネポン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4221,4391,4221,4335001,433
2022-12-291,4561,4791,4211,4211,9001,421
2022-12-281,4261,4361,4261,4265001,426
2022-12-271,4541,4541,4391,4396001,439
2022-12-261,4371,4371,4371,4375001,437
2022-12-231,4521,4521,4271,4277001,427
2022-12-221,4301,4501,4301,4506001,450
2022-12-211,4211,4291,4211,4294001,429
2022-12-201,4361,4371,4271,4272,0001,427
2022-12-191,4511,4511,4501,4505001,450
2022-12-161,4681,4681,4511,4524001,452
2022-12-151,4691,4701,4601,4706001,470
2022-12-141,4691,4691,4501,4501,3001,450
2022-12-131,4481,4751,4451,4656001,465
2022-12-121,4381,4381,4161,4282,0001,428
2022-12-091,4341,4341,4101,4305,4001,430
2022-12-081,4521,4531,4001,4205,1001,420
2022-12-071,4901,5201,4501,4512,4001,451
2022-12-061,5111,5111,4501,4904,8001,490
2022-12-051,5451,5451,5111,5133,4001,513
2022-12-021,5501,5601,5421,5422,4001,542
2022-12-011,6271,6271,5501,5562,3001,556
2022-11-301,6201,6301,6201,6223,1001,622
2022-11-291,6501,6501,6191,6192,4001,619
2022-11-281,6821,6821,6401,6535,3001,653
2022-11-251,7561,7561,6911,6918001,691
2022-11-241,6901,7201,6901,7161,0001,716
2022-11-221,7001,7001,6661,6802,5001,680
2022-11-211,6971,6971,6491,6895,0001,689
2022-11-181,6621,6851,6621,6856001,685
2022-11-171,6601,6841,6521,6613,7001,661
2022-11-161,6901,6901,6561,6841,6001,684
2022-11-151,7621,7621,6551,6561,2001,656
2022-11-141,7611,7611,7221,7223001,722
2022-11-111,7941,7941,7001,7214001,721
2022-11-101,7941,7941,7941,7941001,794
2022-11-09---1,794-1,794
2022-11-081,6711,7941,6711,7949001,794
2022-11-071,7911,7991,7501,7501,7001,750
2022-11-041,8151,8601,8151,8318001,831
2022-11-021,8261,8671,7801,8121,6001,812
2022-11-011,8101,9001,8101,9008001,900
2022-10-311,8861,8861,8001,8001,7001,800
2022-10-28---1,926-1,926
2022-10-271,9171,9261,8831,9266001,926
2022-10-261,9701,9701,8771,8771,0001,877
2022-10-251,9002,0121,8631,9403,3001,940
2022-10-241,9311,9361,9201,9206001,920
2022-10-21---1,920-1,920
2022-10-20---1,920-1,920
2022-10-191,9551,9551,9201,9206001,920
2022-10-181,9551,9551,9551,9554001,955
2022-10-172,0002,0571,9661,9662,1001,966
2022-10-141,8892,1401,8702,0504,9002,050
2022-10-131,8591,9001,8501,8602,5001,860
2022-10-121,8461,8501,8001,8502,0001,850
2022-10-111,9001,9051,8611,8611,3001,861
2022-10-071,8551,9101,8551,8651,3001,865
2022-10-061,9151,9371,8901,8901,3001,890
2022-10-051,9451,9451,9151,9157001,915
2022-10-041,9431,9551,9051,9057001,905
2022-10-031,8731,8731,8521,8564001,856
2022-09-301,8851,8851,8391,8761,3001,876
2022-09-292,0312,0311,8601,9001,4001,900
2022-09-281,9911,9911,9911,9911001,991
2022-09-272,0212,0211,9971,9976001,997
2022-09-262,0492,1002,0052,0121,2002,012
2022-09-221,9992,1071,9992,0992,9002,099
2022-09-212,0082,0081,9041,9492,7001,949
2022-09-202,1502,1502,0142,0584,1002,058
2022-09-162,2272,2562,1502,1602,3002,160
2022-09-152,3002,3002,2502,2501,5002,250
2022-09-142,2102,2992,2102,2991,1002,299
2022-09-132,2762,2842,2202,2602,7002,260
2022-09-122,3192,3192,2332,2701,9002,270
2022-09-092,3462,3722,2302,2693,7002,269
2022-09-082,1932,3952,1522,33413,0002,334
2022-09-072,2542,2602,1442,19310,0002,193
2022-09-062,2902,3152,2222,3009,2002,300
2022-09-052,3592,3862,2502,29914,9002,299
2022-09-022,2792,3722,2222,35918,7002,359
2022-09-012,4252,4252,2052,29849,9002,298
2022-08-312,3482,5922,2602,325174,2002,325
2022-08-302,7492,8492,3992,399105,2002,399
2022-08-292,5333,1002,3532,899518,3002,899
2022-08-262,3402,6332,2342,633264,9002,633
2022-08-251,7332,1331,7332,13333,4002,133
2022-08-241,7981,7981,7001,7332,1001,733
2022-08-231,7001,7951,7001,7901,0001,790
2022-08-22---1,710-1,710
2022-08-191,7141,7151,6741,7109001,710
2022-08-181,7151,7151,7151,7153001,715
2022-08-171,7141,7151,7141,7154001,715
2022-08-161,7201,7201,7141,7147001,714
2022-08-151,6881,7221,6431,6833,8001,683
2022-08-121,6021,6081,6021,6083001,608
2022-08-101,6661,6791,6531,6793001,679
2022-08-091,6731,6801,6661,6661,6001,666
2022-08-081,6771,7181,6771,7104001,710
2022-08-051,6731,6771,6731,6773001,677
2022-08-041,6731,6921,6731,6923001,692
2022-08-031,6731,6751,6731,6752001,675
2022-08-021,6941,6941,6941,6941001,694
2022-08-011,6811,7041,6711,7045001,704
2022-07-291,7101,7441,6711,6711,1001,671
2022-07-281,7471,7501,7001,7509001,750
2022-07-271,7551,8001,6911,7315,4001,731
2022-07-261,7071,7101,6751,6757001,675
2022-07-251,7001,7001,7001,7006001,700
2022-07-221,6601,7101,6601,6853,4001,685
2022-07-211,6811,6811,6811,6811001,681
2022-07-201,6591,6811,6541,6811,0001,681
2022-07-191,5851,6791,5851,6191,0001,619
2022-07-151,5601,6251,5601,5851,2001,585
2022-07-141,6001,6001,6001,6001001,600
2022-07-131,6001,6001,5851,6004001,600
2022-07-121,6281,6281,6001,6005001,600
2022-07-111,6331,6431,6001,6004001,600
2022-07-081,5801,5801,5551,5551,0001,555
2022-07-071,6401,6401,5811,5811,3001,581
2022-07-061,6491,6491,5931,6001,6001,600
2022-07-051,7001,7001,6051,6495,9001,649
2022-07-041,5551,7501,5551,6215,4001,621
2022-07-011,5581,5581,5151,5151,5001,515
2022-06-301,5561,5581,5551,5587001,558
2022-06-291,5141,5421,5021,5421,1001,542
2022-06-281,4981,5051,4941,5052,3001,505
2022-06-271,4571,4781,4571,4781,2001,478
2022-06-241,4451,4451,4451,4453001,445
2022-06-231,4271,4271,4271,4271001,427
2022-06-221,4271,4271,4271,4271001,427
2022-06-21---1,427-1,427
2022-06-201,4271,4271,4271,4276001,427
2022-06-171,4281,4281,4281,4281001,428
2022-06-161,4581,4581,4581,4581001,458
2022-06-151,4601,4601,4581,4582001,458
2022-06-141,4601,4601,4601,4601001,460
2022-06-131,4691,4691,4691,4691001,469
2022-06-101,4731,4751,4431,4691,4001,469
2022-06-09---1,473-1,473
2022-06-081,4491,4731,4491,4733001,473
2022-06-071,4301,4331,4241,4335001,433
2022-06-061,4301,4301,4301,4305001,430
2022-06-031,4741,4741,4301,4301,7001,430
2022-06-02---1,460-1,460
2022-06-011,4591,4601,4581,4605001,460
2022-05-311,4351,4351,4351,4351001,435
2022-05-301,4301,4301,4051,4055001,405
2022-05-271,4601,4601,4301,4303001,430
2022-05-261,4751,4751,4751,4752001,475
2022-05-251,4171,4171,4171,4172001,417
2022-05-241,4171,4171,4171,4171001,417
2022-05-231,4171,4181,4151,4151,0001,415
2022-05-201,4511,4551,4301,4307001,430
2022-05-191,4291,4291,4021,4022001,402
2022-05-18---1,485-1,485
2022-05-171,4851,4851,4851,4852001,485
2022-05-161,4691,4751,4691,4753001,475
2022-05-131,4971,4971,4371,4607001,460
2022-05-121,5051,5051,4511,4978001,497
2022-05-111,4431,4911,4141,4913,2001,491
2022-05-101,3121,5991,3121,39012,5001,390
2022-05-091,3251,3251,3121,3124001,312
2022-05-061,2801,3371,2801,3373001,337
2022-05-021,3161,3161,3061,3062001,306
2022-04-28---1,256-1,256
2022-04-271,3001,3001,2561,2565001,256
2022-04-261,2901,2991,2901,2994001,299
2022-04-251,2961,2961,2961,2963001,296
2022-04-22---1,276-1,276
2022-04-211,2561,2761,2551,2762,6001,276
2022-04-201,2561,2561,2561,2561001,256
2022-04-19---1,278-1,278
2022-04-181,2781,2781,2781,2781001,278
2022-04-151,2821,2821,2611,2611,2001,261
2022-04-141,2861,2861,2561,2687001,268
2022-04-131,2871,2871,2861,2865001,286
2022-04-121,2571,2571,2571,2574001,257
2022-04-111,2831,2831,2571,2573001,257
2022-04-081,2741,2741,2741,2741,4001,274
2022-04-071,2741,2741,2691,2694001,269
2022-04-061,2931,2931,2731,2748001,274
2022-04-051,3001,3001,3001,3001,5001,300
2022-04-041,2961,3001,2961,3001,9001,300
2022-04-011,2531,2831,2531,2835001,283
2022-03-31---1,306-1,306
2022-03-30---1,306-1,306
2022-03-291,3141,3141,3061,3063001,306
2022-03-281,3131,3131,3001,3061,9001,306
2022-03-251,3381,3381,3031,3063,5001,306
2022-03-241,3081,3081,3081,3081001,308
2022-03-231,3201,3201,3081,3085001,308
2022-03-221,3201,3201,3201,3206001,320
2022-03-18---1,350-1,350
2022-03-171,3501,3501,3501,3501001,350
2022-03-161,3501,3501,3501,3501001,350
2022-03-151,3601,3601,3501,3504001,350
2022-03-141,3351,3371,3351,3375001,337
2022-03-111,3301,3381,3301,3382001,338
2022-03-101,3301,3301,3301,3301001,330
2022-03-09---1,300-1,300
2022-03-081,3001,3001,3001,3001,0001,300
2022-03-07---1,300-1,300
2022-03-04---1,300-1,300
2022-03-03---1,300-1,300
2022-03-02---1,300-1,300
2022-03-011,3001,3001,3001,3005001,300
2022-02-281,2961,2961,2961,2962001,296
2022-02-25---1,286-1,286
2022-02-24---1,286-1,286
2022-02-22---1,286-1,286
2022-02-21---1,286-1,286
2022-02-18---1,286-1,286
2022-02-171,2901,2901,2861,2862001,286
2022-02-161,2861,2861,2861,2861001,286
2022-02-151,2701,2701,2611,2614001,261
2022-02-141,2401,2401,2401,2401001,240
2022-02-101,2421,2421,2401,2401,1001,240
2022-02-091,2421,2421,2421,2421001,242
2022-02-08---1,241-1,241
2022-02-071,2411,2431,2411,2414001,241
2022-02-04---1,240-1,240
2022-02-031,2401,2401,2401,2401001,240
2022-02-02---1,240-1,240
2022-02-011,2291,2401,2291,2403,2001,240
2022-01-311,1991,1991,1991,1991001,199
2022-01-281,2001,2291,2001,2297001,229
2022-01-27---1,266-1,266
2022-01-261,2661,2661,2661,2661001,266
2022-01-251,2431,2431,2431,2432001,243
2022-01-24---1,213-1,213
2022-01-211,2021,2321,2021,2133001,213
2022-01-20---1,214-1,214
2022-01-19---1,214-1,214
2022-01-181,2901,2901,2141,2141,3001,214
2022-01-171,2631,2631,2631,2631001,263
2022-01-141,2641,2641,2341,2342001,234
2022-01-131,2641,2641,2641,2645001,264
2022-01-121,2061,2061,2011,2051,8001,205
2022-01-111,2091,2091,2041,2049001,204
2022-01-071,2111,2271,2031,2031,2001,203
2022-01-061,2391,2401,2051,2111,1001,211
2022-01-051,2551,2691,2551,2694001,269
2022-01-041,2621,2621,2621,2622001,262

分割・併合履歴 : [2018-09-26]1株→0.1株