[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 
2017-11-21226.00233.00226.00232.00150003451000
2017-11-20228.00228.00228.00228.002000456000
2017-11-17228.00229.00226.00226.00130002966000
2017-11-16231.00231.00226.00226.00150003445000
2017-11-15227.00230.00225.00230.00230005216000
2017-11-14228.00228.00228.00228.0080001824000
2017-11-13225.00228.00223.00228.00340007646000
2017-11-10230.00230.00222.00223.00370008313000
2017-11-09232.00232.00231.00231.00150003479000
2017-11-08238.00238.00235.00235.0080001885000
2017-11-07245.00245.00234.00236.005300012846000
2017-11-06237.00237.00230.00231.0090002095000
2017-11-02231.00231.00229.00229.004000919000
2017-11-01231.00231.00227.00230.00190004371000
2017-10-31225.00225.00222.00223.00130002903000
2017-10-30227.00227.00225.00225.00100002261000
2017-10-27228.00231.00228.00228.0050001143000
2017-10-26232.00232.00230.00230.0070001622000
2017-10-25230.00231.00227.00229.00110002517000
2017-10-24227.00230.00227.00227.00150003425000
2017-10-23230.00230.00224.00229.00230005227000
2017-10-20232.00239.00230.00236.0090002100000
2017-10-19237.00237.00231.00236.0070001646000
2017-10-18235.00238.00224.00238.00320007393000
2017-10-17240.00242.00236.00239.00140003352000
2017-10-16238.00242.00238.00240.00240005786000
2017-10-13234.00238.00232.00238.00320007499000
2017-10-12229.00234.00225.00233.00240005495000
2017-10-11228.00228.00227.00228.0060001366000
2017-10-10229.00229.00228.00228.0070001601000
2017-10-06231.00232.00226.00229.006800015643000
2017-10-05225.00241.00225.00230.0015700036279000
2017-10-04220.00226.00219.00225.00380008489000
2017-10-03218.00219.00217.00219.0090001958000
2017-10-02218.00221.00217.00220.0070001535000
2017-09-29218.00221.00218.00220.00220004833000
2017-09-28218.00221.00218.00221.004000876000
2017-09-27216.00217.00216.00217.002000433000
2017-09-26216.00222.00216.00218.00310006785000
2017-09-25214.00216.00213.00216.0060001282000
2017-09-22215.00215.00214.00214.002000429000
2017-09-21215.00215.00215.00215.002000430000
2017-09-20217.00217.00215.00215.0050001081000
2017-09-19214.00215.00214.00215.003000643000
2017-09-15213.00213.00213.00213.004000852000
2017-09-14213.00213.00210.00212.00130002755000
2017-09-13216.00216.00210.00211.00270005728000
2017-09-12217.00218.00214.00214.00230004951000
2017-09-11217.00217.00217.00217.001000217000
2017-09-08217.00217.00216.00216.003000649000
2017-09-07217.00217.00217.00217.0060001302000
2017-09-06213.00216.00212.00216.00120002555000
2017-09-05218.00218.00218.00218.001000218000
2017-09-04219.00219.00219.00219.001000219000
2017-09-01215.00219.00215.00216.0080001738000
2017-08-31215.00216.00215.00215.0080001723000
2017-08-30219.00219.00219.00219.001000219000
2017-08-2900
2017-08-28219.00219.00219.00219.004000876000
2017-08-25219.00219.00219.00219.001000219000
2017-08-2400
2017-08-23221.00221.00219.00219.0050001097000
2017-08-22213.00219.00213.00219.004000860000
2017-08-21213.00213.00213.00213.002000426000
2017-08-18215.00215.00213.00213.0070001503000
2017-08-1700
2017-08-16217.00217.00215.00215.004000864000
2017-08-15218.00218.00218.00218.001000218000
2017-08-14216.00218.00209.00218.00180003808000
2017-08-10221.00221.00215.00216.00100002161000
2017-08-09218.00218.00218.00218.001000218000
2017-08-08216.00218.00216.00218.0070001514000
2017-08-07217.00217.00217.00217.004000868000
2017-08-04220.00220.00217.00217.004000877000
2017-08-03217.00220.00217.00220.00110002412000
2017-08-02224.00224.00217.00217.0050001092000
2017-08-01220.00224.00217.00217.00320007034000
2017-07-31221.00222.00219.00220.0080001759000
2017-07-28223.00227.00222.00223.00160003570000
2017-07-27223.00223.00222.00222.0060001334000
2017-07-26227.00227.00220.00222.00270006027000
2017-07-25228.00228.00223.00224.00130002933000
2017-07-24228.00228.00225.00228.0090002045000
2017-07-21227.00227.00223.00223.002000450000
2017-07-20228.00228.00227.00227.0050001136000
2017-07-19226.00230.00218.00228.00380008542000
2017-07-18224.00224.00221.00221.0060001332000
2017-07-14225.00225.00224.00224.004000898000
2017-07-13226.00226.00226.00226.001000226000
2017-07-12227.00227.00226.00226.003000680000
2017-07-11228.00228.00225.00225.003000681000
2017-07-10229.00229.00228.00228.00120002746000
2017-07-07222.00225.00222.00222.00100002237000
2017-07-06224.00224.00222.00222.0060001340000
2017-07-05224.00224.00224.00224.004000896000
2017-07-04217.00222.00217.00220.00130002866000
2017-07-03217.00217.00216.00216.0090001951000
2017-06-30217.00217.00215.00217.00120002599000
2017-06-29220.00220.00218.00218.00110002409000
2017-06-28220.00220.00218.00218.003000656000
2017-06-27222.00222.00221.00221.003000665000
2017-06-26222.00222.00222.00222.001000222000
2017-06-23222.00222.00217.00222.00160003516000
2017-06-22223.00223.00222.00222.003000668000
2017-06-21221.00223.00220.00223.00260005748000
2017-06-20222.00222.00221.00221.00110002432000
2017-06-19223.00223.00222.00223.0080001781000
2017-06-16225.00225.00223.00223.00140003138000
2017-06-15230.00230.00229.00229.004000918000
2017-06-14228.00233.00228.00230.00180004128000
2017-06-13226.00228.00223.00228.0080001802000
2017-06-12224.00225.00224.00225.003000674000
2017-06-09223.00224.00222.00223.00110002450000
2017-06-08223.00223.00223.00223.001000223000
2017-06-07225.00227.00223.00223.00200004492000
2017-06-06224.00228.00224.00228.00100002259000
2017-06-05228.00228.00222.00228.00210004749000
2017-06-02230.00232.00228.00228.00150003444000
2017-06-01226.00230.00226.00229.00320007301000
2017-05-31221.00227.00221.00225.00280006216000
2017-05-30227.00227.00223.00223.00210004736000
2017-05-29230.00230.00225.00226.00220005021000
2017-05-26226.00226.00218.00220.00360007981000
2017-05-25216.00230.00216.00227.005600012491000
2017-05-24221.00221.00216.00216.00230005034000
2017-05-23224.00234.00219.00220.0010300023099000
2017-05-22212.00235.00210.00225.0018500041364000
2017-05-19204.00210.00203.00210.00250005127000
2017-05-18202.00205.00199.00204.00300006014000
2017-05-17206.00208.00205.00205.00220004540000
2017-05-16205.00207.00205.00205.00140002880000
2017-05-15203.00204.00197.00203.00470009422000
2017-05-12216.00216.00205.00206.0010400021943000
2017-05-11218.00229.00211.00212.0018700040828000
2017-05-10224.00227.00216.00216.006600014706000
2017-05-09221.00242.00221.00232.0012300028296000
2017-05-08221.00222.00218.00219.005100011215000
2017-05-02220.00221.00217.00218.00300006550000
2017-05-01213.00220.00213.00217.00190004108000
2017-04-28216.00217.00208.00213.007300015632000
2017-04-27220.00234.00215.00215.0012100026879000
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

   ※ 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。 

Twitter