7985 ネポン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,510	1,510	1,421	1,445	3,800	1,445
2023-12-28	1,405	1,537	1,405	1,537	2,500	1,537
2023-12-27	1,435	1,435	1,410	1,415	5,200	1,415
2023-12-26	1,418	1,418	1,418	1,418	500	1,418
2023-12-25	1,444	1,444	1,418	1,418	600	1,418
2023-12-22	1,420	1,430	1,418	1,418	1,500	1,418
2023-12-21	1,416	1,419	1,414	1,419	1,000	1,419
2023-12-20	1,416	1,438	1,416	1,428	1,100	1,428
2023-12-19	1,416	1,416	1,416	1,416	300	1,416
2023-12-18	1,424	1,424	1,415	1,416	900	1,416
2023-12-15	1,423	1,424	1,423	1,424	2,100	1,424
2023-12-14	1,465	1,467	1,442	1,443	1,100	1,443
2023-12-13	1,464	1,464	1,464	1,464	1,000	1,464
2023-12-12	1,473	1,473	1,443	1,453	900	1,453
2023-12-11	1,465	1,489	1,450	1,458	2,500	1,458
2023-12-08	1,454	1,465	1,453	1,453	700	1,453
2023-12-07	1,454	1,455	1,454	1,454	500	1,454
2023-12-06	1,465	1,476	1,453	1,476	900	1,476
2023-12-05	1,462	1,462	1,460	1,460	300	1,460
2023-12-04	1,463	1,464	1,462	1,462	600	1,462
2023-12-01	1,466	1,480	1,466	1,480	300	1,480
2023-11-30	1,486	1,486	1,465	1,465	1,600	1,465
2023-11-29	1,527	1,527	1,489	1,489	400	1,489
2023-11-28	1,569	1,593	1,528	1,528	5,300	1,528
2023-11-27	1,490	1,559	1,490	1,555	5,100	1,555
2023-11-24	1,484	1,500	1,475	1,495	1,100	1,495
2023-11-22	1,472	1,472	1,467	1,467	500	1,467
2023-11-21	1,485	1,492	1,456	1,492	1,200	1,492
2023-11-20	1,516	1,543	1,490	1,490	2,200	1,490
2023-11-17	1,542	1,542	1,475	1,515	4,100	1,515
2023-11-16	1,459	1,530	1,459	1,530	3,800	1,530
2023-11-15	1,475	1,475	1,452	1,452	1,100	1,452
2023-11-14	1,455	1,470	1,451	1,470	2,500	1,470
2023-11-13	1,473	1,473	1,438	1,438	700	1,438
2023-11-10	1,453	1,477	1,451	1,477	800	1,477
2023-11-09	1,465	1,465	1,455	1,455	300	1,455
2023-11-08	1,461	1,461	1,451	1,451	600	1,451
2023-11-07	1,431	1,482	1,431	1,468	900	1,468
2023-11-06	1,430	1,450	1,430	1,445	2,500	1,445
2023-11-02	1,429	1,429	1,429	1,429	300	1,429
2023-11-01	1,422	1,429	1,418	1,429	1,300	1,429
2023-10-31	1,414	1,420	1,414	1,420	400	1,420
2023-10-30	1,415	1,415	1,415	1,415	200	1,415
2023-10-27	1,428	1,428	1,418	1,418	500	1,418
2023-10-26	1,421	1,436	1,420	1,435	1,300	1,435
2023-10-25	1,440	1,440	1,416	1,425	3,300	1,425
2023-10-24	1,418	1,430	1,418	1,430	300	1,430
2023-10-23	1,432	1,432	1,417	1,417	1,300	1,417
2023-10-20	1,445	1,445	1,433	1,433	1,000	1,433
2023-10-19	1,456	1,461	1,451	1,461	500	1,461
2023-10-18	1,456	1,481	1,452	1,477	2,300	1,477
2023-10-17	1,460	1,460	1,424	1,457	1,200	1,457
2023-10-16	1,460	1,460	1,413	1,447	2,200	1,447
2023-10-13	1,465	1,465	1,455	1,458	1,300	1,458
2023-10-12	1,472	1,472	1,460	1,460	1,500	1,460
2023-10-11	1,462	1,470	1,410	1,470	2,800	1,470
2023-10-10	1,480	1,484	1,450	1,462	3,100	1,462
2023-10-06	1,480	1,480	1,465	1,465	700	1,465
2023-10-05	1,421	1,460	1,410	1,450	3,000	1,450
2023-10-04	1,448	1,465	1,410	1,448	4,800	1,448
2023-10-03	1,481	1,495	1,436	1,461	3,800	1,461
2023-10-02	1,496	1,521	1,496	1,497	1,400	1,497
2023-09-29	1,512	1,512	1,484	1,498	2,100	1,498
2023-09-28	1,515	1,515	1,504	1,512	1,700	1,512
2023-09-27	1,516	1,548	1,515	1,525	3,200	1,525
2023-09-26	1,475	1,564	1,467	1,540	17,400	1,540
2023-09-25	1,526	1,526	1,481	1,486	4,900	1,486
2023-09-22	1,495	1,499	1,485	1,499	5,800	1,499
2023-09-21	1,487	1,526	1,487	1,515	7,500	1,515
2023-09-20	1,512	1,513	1,481	1,512	9,900	1,512
2023-09-19	1,548	1,548	1,513	1,513	10,700	1,513
2023-09-15	1,540	1,556	1,505	1,508	17,900	1,508
2023-09-14	1,633	1,639	1,525	1,534	39,400	1,534
2023-09-13	1,700	1,795	1,603	1,605	98,500	1,605
2023-09-12	1,706	1,760	1,570	1,640	172,400	1,640
2023-09-11	1,924	2,249	1,814	1,814	812,000	1,814
2023-09-08	1,994	2,314	1,800	2,314	1,217,000	2,314
2023-09-07	1,548	1,914	1,535	1,914	234,700	1,914
2023-09-06	1,430	1,530	1,430	1,514	8,200	1,514
2023-09-05	1,462	1,462	1,412	1,430	2,000	1,430
2023-09-04	1,484	1,484	1,458	1,465	3,000	1,465
2023-09-01	1,440	1,660	1,440	1,485	17,300	1,485
2023-08-31	1,407	1,449	1,407	1,449	200	1,449
2023-08-30	1,395	1,430	1,391	1,430	600	1,430
2023-08-29	1,423	1,425	1,423	1,425	300	1,425
2023-08-28	1,426	1,426	1,410	1,410	1,100	1,410
2023-08-25	1,370	1,377	1,370	1,377	3,900	1,377
2023-08-24	1,369	1,369	1,350	1,350	200	1,350
2023-08-23	1,355	1,360	1,340	1,360	1,100	1,360
2023-08-22	1,351	1,351	1,351	1,351	100	1,351
2023-08-21	1,347	1,350	1,344	1,350	700	1,350
2023-08-18	1,382	1,382	1,382	1,382	100	1,382
2023-08-17	1,373	1,380	1,372	1,380	700	1,380
2023-08-16	1,378	1,378	1,362	1,363	700	1,363
2023-08-15	1,391	1,391	1,361	1,380	1,400	1,380
2023-08-14	1,380	1,380	1,377	1,377	300	1,377
2023-08-10	1,390	1,390	1,380	1,380	1,400	1,380
2023-08-09	1,389	1,390	1,389	1,390	1,200	1,390
2023-08-08	1,406	1,406	1,380	1,389	1,900	1,389
2023-08-07	1,432	1,433	1,402	1,404	2,700	1,404
2023-08-04	1,432	1,450	1,432	1,432	1,300	1,432
2023-08-03	1,432	1,432	1,432	1,432	400	1,432
2023-08-02	1,468	1,468	1,431	1,432	900	1,432
2023-08-01	1,450	1,450	1,450	1,450	200	1,450
2023-07-31	-	-	-	1,471	-	1,471
2023-07-28	-	-	-	1,471	-	1,471
2023-07-27	1,471	1,471	1,441	1,471	600	1,471
2023-07-26	1,492	1,492	1,459	1,462	3,200	1,462
2023-07-25	1,453	1,454	1,432	1,432	900	1,432
2023-07-24	1,454	1,456	1,436	1,436	2,900	1,436
2023-07-21	1,457	1,457	1,432	1,432	9,700	1,432
2023-07-20	1,443	1,458	1,443	1,458	1,900	1,458
2023-07-19	1,458	1,458	1,431	1,431	600	1,431
2023-07-18	1,463	1,463	1,434	1,434	700	1,434
2023-07-14	1,434	1,453	1,434	1,450	1,600	1,450
2023-07-13	1,452	1,453	1,452	1,453	300	1,453
2023-07-12	1,495	1,500	1,451	1,451	2,700	1,451
2023-07-11	1,495	1,495	1,465	1,465	500	1,465
2023-07-10	1,488	1,488	1,430	1,465	1,200	1,465
2023-07-07	1,460	1,492	1,430	1,492	600	1,492
2023-07-06	1,471	1,471	1,460	1,460	1,400	1,460
2023-07-05	1,488	1,488	1,484	1,488	700	1,488
2023-07-04	1,510	1,514	1,481	1,484	2,500	1,484
2023-07-03	1,500	1,500	1,490	1,499	500	1,499
2023-06-30	1,490	1,490	1,470	1,475	1,200	1,475
2023-06-29	1,492	1,500	1,492	1,500	900	1,500
2023-06-28	1,479	1,479	1,463	1,465	1,600	1,465
2023-06-27	1,459	1,486	1,450	1,485	3,400	1,485
2023-06-26	1,452	1,459	1,450	1,450	800	1,450
2023-06-23	1,466	1,466	1,431	1,435	4,600	1,435
2023-06-22	1,463	1,479	1,449	1,454	8,000	1,454
2023-06-21	1,511	1,511	1,471	1,471	11,300	1,471
2023-06-20	1,535	1,539	1,506	1,510	6,900	1,510
2023-06-19	1,636	1,636	1,535	1,535	13,700	1,535
2023-06-16	1,563	1,630	1,530	1,596	7,000	1,596
2023-06-15	1,638	1,669	1,471	1,582	52,800	1,582
2023-06-14	1,924	1,936	1,710	1,758	18,900	1,758
2023-06-13	1,839	1,983	1,768	1,950	41,300	1,950
2023-06-12	1,704	2,024	1,604	1,826	95,200	1,826
2023-06-09	1,600	1,925	1,500	1,624	86,300	1,624
2023-06-08	1,420	1,559	1,420	1,530	11,300	1,530
2023-06-07	1,419	1,440	1,417	1,422	4,100	1,422
2023-06-06	1,427	1,427	1,427	1,427	200	1,427
2023-06-05	1,420	1,421	1,420	1,421	300	1,421
2023-06-02	1,410	1,429	1,410	1,429	600	1,429
2023-06-01	-	-	-	1,412	-	1,412
2023-05-31	-	-	-	1,412	-	1,412
2023-05-30	1,411	1,424	1,410	1,412	500	1,412
2023-05-29	1,423	1,423	1,412	1,412	900	1,412
2023-05-26	1,441	1,441	1,408	1,408	500	1,408
2023-05-25	1,439	1,439	1,425	1,425	600	1,425
2023-05-24	1,442	1,442	1,425	1,425	1,700	1,425
2023-05-23	1,431	1,431	1,431	1,431	100	1,431
2023-05-22	-	-	-	1,430	-	1,430
2023-05-19	1,427	1,430	1,427	1,430	200	1,430
2023-05-18	1,437	1,437	1,423	1,426	1,100	1,426
2023-05-17	1,460	1,460	1,431	1,431	300	1,431
2023-05-16	1,490	1,490	1,490	1,490	200	1,490
2023-05-15	1,509	1,509	1,435	1,465	1,400	1,465
2023-05-12	1,475	1,539	1,475	1,480	1,600	1,480
2023-05-11	1,446	1,535	1,390	1,473	14,100	1,473
2023-05-10	1,647	1,676	1,647	1,676	400	1,676
2023-05-09	1,645	1,645	1,645	1,645	100	1,645
2023-05-08	1,679	1,679	1,679	1,679	600	1,679
2023-05-02	1,647	1,679	1,647	1,679	200	1,679
2023-05-01	-	-	-	1,613	-	1,613
2023-04-28	-	-	-	1,613	-	1,613
2023-04-27	1,645	1,645	1,604	1,613	900	1,613
2023-04-26	1,645	1,645	1,645	1,645	100	1,645
2023-04-25	1,646	1,648	1,646	1,648	400	1,648
2023-04-24	1,629	1,641	1,629	1,636	400	1,636
2023-04-21	1,640	1,640	1,596	1,640	1,500	1,640
2023-04-20	1,651	1,661	1,651	1,661	800	1,661
2023-04-19	-	-	-	1,691	-	1,691
2023-04-18	1,674	1,691	1,674	1,691	200	1,691
2023-04-17	1,674	1,674	1,674	1,674	300	1,674
2023-04-14	-	-	-	1,655	-	1,655
2023-04-13	1,657	1,697	1,655	1,655	600	1,655
2023-04-12	1,697	1,697	1,657	1,657	300	1,657
2023-04-11	1,667	1,667	1,667	1,667	200	1,667
2023-04-10	1,667	1,667	1,667	1,667	300	1,667
2023-04-07	1,667	1,667	1,667	1,667	200	1,667
2023-04-06	-	-	-	1,661	-	1,661
2023-04-05	1,661	1,661	1,661	1,661	100	1,661
2023-04-04	1,700	1,700	1,700	1,700	2,000	1,700
2023-04-03	1,700	1,700	1,699	1,700	600	1,700
2023-03-31	1,683	1,700	1,651	1,700	300	1,700
2023-03-30	1,585	1,643	1,585	1,643	400	1,643
2023-03-29	1,660	1,725	1,660	1,725	300	1,725
2023-03-28	1,697	1,700	1,690	1,700	400	1,700
2023-03-27	1,718	1,718	1,678	1,678	1,000	1,678
2023-03-24	1,700	1,700	1,700	1,700	300	1,700
2023-03-23	1,696	1,700	1,690	1,700	300	1,700
2023-03-22	1,696	1,696	1,696	1,696	100	1,696
2023-03-20	1,661	1,700	1,661	1,667	500	1,667
2023-03-17	1,661	1,661	1,661	1,661	200	1,661
2023-03-16	1,698	1,698	1,662	1,662	300	1,662
2023-03-15	1,710	1,710	1,710	1,710	200	1,710
2023-03-14	1,709	1,710	1,671	1,710	400	1,710
2023-03-13	1,690	1,710	1,671	1,709	700	1,709
2023-03-10	1,716	1,720	1,671	1,711	1,900	1,711
2023-03-09	1,705	1,729	1,687	1,687	700	1,687
2023-03-08	1,720	1,736	1,705	1,705	600	1,705
2023-03-07	1,661	1,718	1,661	1,718	2,200	1,718
2023-03-06	1,656	1,662	1,656	1,661	400	1,661
2023-03-03	1,623	1,637	1,623	1,637	200	1,637
2023-03-02	1,617	1,623	1,617	1,621	500	1,621
2023-03-01	1,617	1,648	1,617	1,617	400	1,617
2023-02-28	1,615	1,616	1,615	1,616	800	1,616
2023-02-27	1,673	1,673	1,606	1,614	2,100	1,614
2023-02-24	1,700	1,700	1,628	1,673	2,200	1,673
2023-02-22	1,703	1,703	1,699	1,700	800	1,700
2023-02-21	1,739	1,739	1,700	1,703	600	1,703
2023-02-20	1,750	1,750	1,742	1,742	200	1,742
2023-02-17	1,731	1,750	1,731	1,750	500	1,750
2023-02-16	1,691	1,731	1,691	1,731	200	1,731
2023-02-15	1,748	1,770	1,710	1,731	600	1,731
2023-02-14	1,780	1,780	1,727	1,758	500	1,758
2023-02-13	1,659	1,700	1,659	1,700	1,000	1,700
2023-02-10	1,697	1,697	1,659	1,659	400	1,659
2023-02-09	-	-	-	1,657	-	1,657
2023-02-08	1,682	1,686	1,657	1,657	1,700	1,657
2023-02-07	1,680	1,680	1,680	1,680	100	1,680
2023-02-06	1,640	1,678	1,640	1,678	3,400	1,678
2023-02-03	1,581	1,600	1,581	1,600	200	1,600
2023-02-02	-	-	-	1,612	-	1,612
2023-02-01	1,622	1,622	1,583	1,612	700	1,612
2023-01-31	1,600	1,601	1,592	1,592	300	1,592
2023-01-30	1,619	1,622	1,619	1,622	300	1,622
2023-01-27	1,618	1,619	1,618	1,619	600	1,619
2023-01-26	1,597	1,600	1,597	1,600	300	1,600
2023-01-25	1,593	1,596	1,581	1,581	700	1,581
2023-01-24	1,558	1,579	1,553	1,579	700	1,579
2023-01-23	1,580	1,588	1,555	1,588	800	1,588
2023-01-20	1,540	1,550	1,540	1,550	300	1,550
2023-01-19	-	-	-	1,530	-	1,530
2023-01-18	1,535	1,535	1,530	1,530	300	1,530
2023-01-17	-	-	-	1,528	-	1,528
2023-01-16	1,528	1,528	1,528	1,528	100	1,528
2023-01-13	1,513	1,520	1,510	1,520	300	1,520
2023-01-12	1,510	1,510	1,500	1,500	300	1,500
2023-01-11	1,505	1,505	1,505	1,505	300	1,505
2023-01-10	1,509	1,509	1,505	1,505	500	1,505
2023-01-06	1,471	1,488	1,468	1,488	900	1,488
2023-01-05	1,450	1,468	1,450	1,468	400	1,468
2023-01-04	1,430	1,458	1,430	1,435	400	1,435

分割・併合履歴： [2018-09-26]1株→0.1株