[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 
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
2016-04-19197.00197.00160.00170.0025900045820000
2016-04-18143.00192.00143.00192.0034400061355000
2016-04-15145.00145.00140.00142.00410005840000
2016-04-14141.00142.00140.00140.00140001972000
2016-04-13140.00140.00139.00140.004000559000
2016-04-12137.00139.00136.00139.00130001785000
2016-04-11139.00139.00136.00136.007000963000
2016-04-08137.00137.00136.00136.00120001643000
2016-04-07137.00137.00137.00137.001000137000
2016-04-06137.00137.00135.00137.006000819000
2016-04-05141.00141.00136.00136.00140001925000
2016-04-04141.00142.00141.00142.006000848000
2016-04-01145.00145.00140.00141.0080001128000
2016-03-31145.00146.00145.00146.002000291000
2016-03-3000
2016-03-2900
2016-03-28147.00147.00146.00147.005000732000
2016-03-25147.00147.00146.00146.0080001170000
2016-03-24147.00147.00144.00147.006000873000
2016-03-23145.00146.00145.00146.004000583000
2016-03-22143.00146.00143.00145.0080001160000
2016-03-18145.00145.00141.00144.00140002002000
2016-03-17146.00146.00143.00143.0070001005000
2016-03-16145.00145.00145.00145.001000145000
2016-03-15146.00146.00144.00144.00120001735000
2016-03-14145.00145.00143.00145.006000866000
2016-03-11143.00143.00140.00143.00150002118000
2016-03-10144.00144.00138.00144.00400005597000
2016-03-09142.00142.00142.00142.004000568000
2016-03-08143.00144.00142.00143.0070001001000
2016-03-07143.00146.00143.00145.006000867000
2016-03-04142.00145.00139.00143.00250003550000
2016-03-03143.00144.00141.00142.00120001712000
2016-03-02143.00145.00140.00140.00230003267000
2016-03-01142.00145.00142.00142.00160002287000
2016-02-29142.00143.00142.00142.00190002704000
2016-02-26143.00146.00143.00145.005000720000
2016-02-25141.00145.00141.00145.00130001869000
2016-02-24144.00144.00144.00144.002000288000
2016-02-23145.00148.00143.00144.00130001874000
2016-02-22147.00150.00146.00150.004000589000
2016-02-19144.00146.00143.00146.00110001585000
2016-02-18140.00148.00140.00148.00120001719000
2016-02-17144.00144.00139.00139.00100001403000
2016-02-16136.00144.00136.00144.005000700000
2016-02-15132.00140.00131.00140.00140001887000
2016-02-12138.00138.00118.00125.00780009888000
2016-02-10149.00149.00141.00141.0080001145000
2016-02-09147.00147.00143.00145.00410005933000
2016-02-08151.00156.00146.00153.00260003897000
2016-02-05161.00161.00153.00156.00180002839000
2016-02-04165.00168.00164.00164.00160002644000
2016-02-03166.00172.00161.00172.00270004427000
2016-02-02165.00170.00162.00170.00220003642000
2016-02-01162.00172.00160.00167.00260004274000
2016-01-29155.00161.00155.00161.00150002366000
2016-01-28155.00157.00155.00157.00110001709000
2016-01-27156.00162.00156.00159.00160002548000
2016-01-26151.00157.00151.00153.00260003976000
2016-01-25158.00159.00151.00158.00300004697000
2016-01-22155.00155.00140.00149.0010800015996000
2016-01-21157.00160.00135.00135.0010600016109000
2016-01-20184.00184.00147.00156.00590009755000
2016-01-19193.00193.00180.00185.00310005682000
2016-01-18190.00194.00180.00194.00260004834000
2016-01-15194.00194.00194.00194.00110002134000
2016-01-14208.00208.00191.00197.00190003752000
2016-01-13208.00208.00203.00203.0090001836000
2016-01-12211.00211.00200.00205.00370007540000
2016-01-08220.00220.00212.00212.004000871000
2016-01-07223.00223.00223.00223.00160003568000
2016-01-06223.00223.00223.00223.001000223000
2016-01-0500
2016-01-04215.00218.00210.00218.004000858000
2015-12-30207.00219.00207.00219.00290006228000
2015-12-29206.00212.00204.00207.00230004754000
2015-12-28212.00213.00206.00206.0090001877000
2015-12-25227.00228.00204.00210.007900016490000
2015-12-24227.00228.00222.00227.0090002043000
2015-12-2200
2015-12-21227.00229.00221.00229.00120002696000
2015-12-18234.00234.00227.00228.00100002316000
2015-12-1700
2015-12-16226.00234.00225.00234.00170003878000
2015-12-1500
2015-12-14234.00234.00234.00234.00190004446000
2015-12-11234.00235.00227.00235.00110002542000
2015-12-10233.00233.00224.00230.00150003431000
2015-12-09232.00234.00223.00233.00250005744000
2015-12-08228.00233.00218.00231.00290006595000
2015-12-07215.00228.00215.00228.00110002472000
2015-12-04224.00224.00218.00223.00110002427000
2015-12-03220.00220.00220.00220.003000660000
2015-12-02221.00221.00219.00220.005300011658000
2015-12-01224.00224.00223.00224.004000895000

   ※ 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