[7985 東証2部] ネポン 日足 時系列データ

[7985 東証2部] ネポン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26220.00223.00216.00219.00260005703000
2017-04-25224.00230.00211.00215.006200013616000
2017-04-24205.00224.00205.00224.0010900023480000
2017-04-21205.00205.00201.00203.00150003048000
2017-04-20200.00205.00200.00204.00280005687000
2017-04-19197.00203.00197.00202.00350006942000
2017-04-18199.00202.00197.00202.00320006380000
2017-04-17196.00197.00192.00194.00280005470000
2017-04-14193.00198.00192.00196.00320006242000
2017-04-13193.00195.00187.00195.005700010936000
2017-04-12206.00206.00193.00193.00350006916000
2017-04-11210.00210.00204.00204.00320006603000
2017-04-10209.00209.00206.00208.00400008312000
2017-04-07216.00220.00204.00208.0016900035741000
2017-04-06221.00242.00215.00220.00575000129347000
2017-04-05221.00221.00212.00215.0012800027653000
2017-04-04229.00240.00219.00221.0027000061739000
2017-04-03255.00255.00229.00233.0035700085110000
2017-03-31267.00271.00241.00258.00799000205097000
2017-03-30280.00309.00263.00288.0049550001445127000
2017-03-29189.00229.00186.00229.00510000111457000
2017-03-28177.00182.00176.00181.00260004629000
2017-03-27180.00180.00177.00177.00170003036000
2017-03-24183.00183.00180.00180.005000905000
2017-03-23180.00182.00180.00180.0060001084000
2017-03-22183.00183.00181.00181.0060001088000
2017-03-21181.00182.00181.00182.00150002725000
2017-03-17183.00183.00181.00181.00110002005000
2017-03-16183.00185.00183.00185.00120002205000
2017-03-15185.00185.00184.00184.004000737000
2017-03-14184.00184.00184.00184.002000368000
2017-03-13186.00186.00186.00186.003000558000
2017-03-10185.00185.00185.00185.004000740000
2017-03-09185.00185.00184.00184.00120002218000
2017-03-08182.00183.00182.00183.003000548000
2017-03-07181.00182.00181.00182.003000544000
2017-03-06181.00182.00181.00181.005000907000
2017-03-03184.00184.00181.00181.00120002188000
2017-03-02185.00185.00184.00185.00140002587000
2017-03-01181.00182.00181.00182.002000363000
2017-02-28180.00180.00180.00180.001000180000
2017-02-27187.00187.00181.00181.00120002213000
2017-02-24185.00185.00183.00184.003000552000
2017-02-23183.00183.00183.00183.003000549000
2017-02-22183.00184.00183.00184.004000734000
2017-02-21182.00184.00182.00184.0080001466000
2017-02-20180.00182.00180.00182.005000904000
2017-02-17179.00179.00179.00179.001000179000
2017-02-16179.00182.00178.00179.0090001617000
2017-02-15182.00183.00178.00179.00160002875000
2017-02-14182.00182.00180.00180.00110001985000
2017-02-13186.00189.00181.00182.00340006299000
2017-02-10179.00183.00179.00183.00170003074000
2017-02-09177.00177.00177.00177.001000177000
2017-02-08180.00180.00180.00180.002000360000
2017-02-07178.00178.00176.00176.00110001944000
2017-02-06175.00179.00174.00179.0080001416000
2017-02-03179.00179.00176.00176.00110001956000
2017-02-02180.00180.00179.00179.005000896000
2017-02-0100
2017-01-31183.00183.00179.00180.00370006721000
2017-01-30183.00183.00179.00180.00130002355000
2017-01-27180.00181.00179.00181.00160002881000
2017-01-26175.00181.00175.00177.00190003377000
2017-01-25176.00176.00173.00173.00140002434000
2017-01-24173.00174.00172.00173.00270004665000
2017-01-23179.00179.00175.00175.00220003869000
2017-01-20177.00177.00177.00177.001000177000
2017-01-19177.00177.00176.00176.0080001413000
2017-01-18179.00179.00176.00176.0080001414000
2017-01-17178.00178.00176.00176.00130002294000
2017-01-16177.00180.00177.00178.0060001069000
2017-01-13181.00181.00177.00179.00130002327000
2017-01-12182.00182.00179.00181.0070001263000
2017-01-11186.00186.00182.00182.0070001281000
2017-01-10187.00187.00184.00184.0080001487000
2017-01-06189.00189.00184.00185.00160002987000
2017-01-05182.00184.00180.00184.00250004573000
2017-01-04179.00179.00179.00179.004000716000
2016-12-30179.00179.00177.00177.0070001242000
2016-12-29180.00180.00178.00178.00160002861000
2016-12-28175.00180.00175.00177.00160002845000
2016-12-27178.00178.00175.00176.00430007576000
2016-12-26181.00181.00176.00178.00550009798000
2016-12-22191.00191.00183.00186.00210003918000
2016-12-21189.00190.00189.00189.00120002270000
2016-12-20193.00193.00189.00189.00130002476000
2016-12-19195.00195.00190.00194.00220004251000
2016-12-16200.00205.00199.00200.00100002008000
2016-12-15199.00199.00199.00199.005000995000
2016-12-14202.00202.00197.00199.00170003408000
2016-12-13203.00203.00196.00197.00300005981000
2016-12-12209.00209.00203.00204.00130002686000
2016-12-09205.00209.00201.00204.00260005330000
2016-12-08215.00215.00210.00211.00270005722000
2016-12-07210.00216.00207.00216.007600016116000
2016-12-06193.00218.00193.00215.0030000061875000
2016-12-05190.00193.00180.00193.007100013300000
2016-12-02200.00200.00188.00191.005800011135000
2016-12-01208.00209.00198.00199.00490009990000
2016-11-30207.00229.00204.00207.0012400026643000
2016-11-29203.00226.00198.00207.0021800046022000
2016-11-28198.00208.00192.00202.0011400022711000
2016-11-25193.00198.00189.00194.00420008166000
2016-11-24195.00195.00188.00195.00210004047000
2016-11-22190.00194.00186.00192.007100013549000
2016-11-21179.00185.00179.00185.00130002391000
2016-11-18178.00182.00178.00178.0070001250000
2016-11-17183.00183.00181.00181.0070001278000
2016-11-16182.00182.00182.00182.003000546000
2016-11-15183.00183.00179.00182.004000727000
2016-11-14170.00183.00169.00183.008100014473000
2016-11-11174.00174.00169.00170.00140002397000
2016-11-10169.00184.00164.00171.0020600036111000
2016-11-09163.00165.00153.00164.00620009941000
2016-11-08171.00171.00163.00165.00260004302000
2016-11-07170.00172.00170.00172.0060001025000
2016-11-04173.00173.00172.00172.005000863000
2016-11-02176.00177.00173.00174.00250004377000
2016-11-01175.00183.00173.00181.00230004094000
2016-10-31175.00175.00175.00175.001000175000
2016-10-28177.00179.00177.00179.0090001604000
2016-10-27188.00188.00179.00180.00280005112000
2016-10-26175.00197.00171.00186.0031300057784000
2016-10-25176.00177.00171.00177.00410007143000
2016-10-24183.00183.00173.00174.00420007459000
2016-10-21186.00186.00181.00183.00200003664000
2016-10-20185.00186.00183.00183.00170003135000
2016-10-19183.00189.00182.00186.00370006881000
2016-10-18182.00187.00182.00185.00170003139000
2016-10-17180.00182.00180.00181.00180003254000
2016-10-14182.00182.00180.00180.00290005252000
2016-10-13186.00187.00183.00185.00480008873000
2016-10-12192.00192.00188.00189.00520009839000
2016-10-11195.00210.00191.00192.0020400040990000
2016-10-07190.00193.00186.00191.007200013619000
2016-10-06195.00201.00191.00191.0010400020439000
2016-10-05187.00201.00187.00190.0022000042538000
2016-10-04199.00199.00183.00185.0012000022854000
2016-10-03204.00205.00197.00201.0013100026396000
2016-09-30206.00207.00195.00198.0017800035727000
2016-09-29219.00231.00204.00212.0037900081869000
2016-09-28250.00254.00205.00219.001625000372356000
2016-09-27186.00236.00183.00236.001905000420270000
2016-09-26163.00201.00162.00186.00757000138992000
2016-09-23151.00180.00149.00165.00723000122384000
2016-09-21148.00148.00147.00147.002000295000
2016-09-20147.00150.00147.00148.00160002378000
2016-09-16146.00146.00146.00146.002000292000
2016-09-15144.00144.00143.00144.006000861000
2016-09-14146.00146.00143.00143.00220003160000
2016-09-13149.00149.00146.00146.00130001924000
2016-09-12151.00155.00147.00147.00330004975000
2016-09-09148.00157.00148.00151.00460007013000
2016-09-08149.00151.00146.00150.00340005043000
2016-09-07146.00151.00145.00149.00250003662000
2016-09-06145.00147.00144.00147.00250003636000
2016-09-05148.00149.00147.00147.00140002075000
2016-09-02151.00151.00144.00148.0012700018637000
2016-09-01158.00158.00153.00153.00330005128000
2016-08-31166.00167.00159.00159.00390006336000
2016-08-30163.00168.00159.00163.007000011400000
2016-08-29158.00160.00155.00158.00110001728000
2016-08-26158.00158.00153.00153.0080001236000
2016-08-25157.00157.00157.00157.003000471000
2016-08-24153.00153.00152.00153.005000762000
2016-08-23151.00151.00151.00151.003000453000
2016-08-2200
2016-08-19151.00152.00151.00152.003000455000
2016-08-18153.00153.00151.00152.0070001064000
2016-08-17154.00154.00150.00154.00170002590000
2016-08-16155.00155.00155.00155.001000155000
2016-08-15159.00159.00155.00155.003000469000
2016-08-12161.00161.00154.00154.005000779000
2016-08-10157.00163.00156.00156.00120001889000
2016-08-09153.00156.00151.00154.00310004741000
2016-08-08167.00167.00158.00158.00200003232000
2016-08-05152.00171.00151.00163.009600015524000
2016-08-04149.00149.00147.00149.0090001332000
2016-08-03152.00152.00147.00147.00270004023000
2016-08-02153.00154.00149.00152.00170002566000
2016-08-01155.00158.00149.00153.00250003795000
2016-07-29162.00162.00153.00155.00160002499000
2016-07-28166.00166.00158.00158.00410006658000
2016-07-27165.00183.00161.00168.0020100034313000
2016-07-26152.00181.00152.00167.0039900066930000
2016-07-25155.00155.00148.00151.00220003362000
2016-07-22143.00154.00143.00150.00350005206000
2016-07-21142.00144.00142.00143.00140001996000
2016-07-20153.00153.00142.00142.00600008751000
2016-07-19157.00157.00147.00148.00260003914000
2016-07-15159.00159.00152.00156.00360005583000
2016-07-14158.00160.00155.00159.008600013569000
2016-07-13155.00172.00150.00153.0032500051995000
2016-07-12152.00170.00145.00156.0026600041878000
2016-07-11157.00173.00144.00152.0032600050478000
2016-07-08202.00202.00154.00156.0037000067643000
2016-07-07187.00208.00167.00177.00997000188420000
2016-07-06150.00191.00150.00162.001219000217653000
2016-07-05134.00157.00134.00141.0014400020625000
2016-07-04127.00134.00126.00133.00320004181000
2016-07-01127.00127.00127.00127.007000889000
2016-06-30125.00126.00125.00126.006000753000
2016-06-29125.00125.00124.00124.002000249000
2016-06-28124.00124.00122.00123.00130001597000
2016-06-27122.00124.00122.00124.0090001106000
2016-06-24129.00129.00122.00122.00270003373000
2016-06-23125.00128.00125.00128.00100001266000
2016-06-22125.00125.00125.00125.001000125000
2016-06-21124.00127.00124.00124.007000876000
2016-06-20123.00126.00123.00126.00140001744000
2016-06-17125.00129.00123.00123.00260003268000
2016-06-16131.00131.00118.00118.00130001606000
2016-06-15130.00131.00130.00131.002000261000
2016-06-14133.00133.00128.00130.00190002454000
2016-06-13137.00137.00132.00133.004000534000
2016-06-10138.00138.00137.00137.005000688000
2016-06-09138.00138.00135.00138.00160002185000
2016-06-08141.00141.00139.00139.00280003916000
2016-06-07142.00142.00141.00141.005000709000
2016-06-06142.00142.00142.00142.004000568000
2016-06-03143.00143.00143.00143.001000143000
2016-06-02142.00143.00142.00143.005000711000
2016-06-01143.00143.00143.00143.0080001144000
2016-05-31143.00143.00143.00143.001000143000
2016-05-30142.00142.00142.00142.004000568000
2016-05-27142.00143.00142.00143.002000285000
2016-05-26143.00143.00143.00143.004000572000
2016-05-25141.00143.00141.00143.002000284000
2016-05-24141.00142.00140.00140.006000844000
2016-05-23143.00143.00140.00140.006000849000
2016-05-20143.00143.00143.00143.001000143000
2016-05-19143.00145.00143.00143.006000863000
2016-05-18145.00145.00142.00142.00140002009000
2016-05-17145.00148.00142.00145.00350005082000
2016-05-16140.00140.00140.00140.005000700000
2016-05-13146.00146.00140.00142.00230003267000
2016-05-12149.00149.00146.00146.00100001474000
2016-05-11155.00155.00147.00149.00250003727000
2016-05-10154.00155.00150.00155.00160002467000
2016-05-09147.00151.00147.00151.002000298000
2016-05-06150.00150.00149.00150.0090001348000
2016-05-02153.00153.00143.00150.00440006488000
2016-04-28158.00159.00155.00155.00260004076000
2016-04-27162.00164.00160.00160.00120001943000
2016-04-26162.00162.00156.00157.00290004635000
2016-04-25165.00169.00161.00163.00310005055000
2016-04-22157.00165.00154.00161.00600009426000
2016-04-21161.00163.00159.00163.00500008036000
2016-04-20166.00169.00159.00160.00580009502000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog