7985 ネポン(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	230	230	230	230	15,000	2,300
1983-12-27	230	230	228	228	11,000	2,280
1983-12-26	230	230	230	230	4,000	2,300
1983-12-24	228	228	228	228	2,000	2,280
1983-12-23	227	227	227	227	2,000	2,270
1983-12-22	233	234	225	225	8,000	2,250
1983-12-21	222	233	222	233	9,000	2,330
1983-12-20	221	221	221	221	9,000	2,210
1983-12-19	230	230	230	230	2,000	2,300
1983-12-17	235	235	235	235	2,000	2,350
1983-12-15	245	245	236	236	12,000	2,360
1983-12-14	225	245	225	243	38,000	2,430
1983-12-13	229	229	227	227	10,000	2,270
1983-12-12	230	230	230	230	8,000	2,300
1983-12-09	230	230	230	230	9,000	2,300
1983-12-08	230	230	230	230	4,000	2,300
1983-12-07	230	231	230	231	2,000	2,310
1983-12-06	231	231	230	230	5,000	2,300
1983-12-05	230	231	228	231	5,000	2,310
1983-12-03	231	231	231	231	5,000	2,310
1983-12-02	227	231	227	228	20,000	2,280
1983-12-01	230	230	226	226	3,000	2,260
1983-11-30	227	227	225	225	14,000	2,250
1983-11-29	227	227	227	227	4,000	2,270
1983-11-26	235	235	232	232	6,000	2,320
1983-11-25	243	243	242	242	2,000	2,420
1983-11-24	246	246	244	244	6,000	2,440
1983-11-22	248	248	242	246	14,000	2,460
1983-11-21	240	245	240	245	24,000	2,450
1983-11-19	238	240	238	240	18,000	2,400
1983-11-18	237	237	235	236	21,000	2,360
1983-11-17	230	235	230	235	12,000	2,350
1983-11-16	225	225	225	225	11,000	2,250
1983-11-15	226	226	226	226	2,000	2,260
1983-11-11	226	226	226	226	5,000	2,260
1983-11-10	227	227	227	227	4,000	2,270
1983-11-08	226	226	226	226	6,000	2,260
1983-11-07	229	230	226	230	6,000	2,300
1983-11-05	230	230	230	230	2,000	2,300
1983-11-04	231	231	231	231	1,000	2,310
1983-11-02	240	240	230	230	4,000	2,300
1983-11-01	226	230	226	230	8,000	2,300
1983-10-28	227	227	227	227	1,000	2,270
1983-10-27	226	226	226	226	2,000	2,260
1983-10-26	229	229	229	229	2,000	2,290
1983-10-24	222	222	222	222	1,000	2,220
1983-10-22	226	226	221	221	12,000	2,210
1983-10-21	227	227	227	227	2,000	2,270
1983-10-20	227	227	227	227	2,000	2,270
1983-10-19	237	237	236	237	8,000	2,370
1983-10-18	231	238	231	238	3,000	2,380
1983-10-17	227	227	227	227	1,000	2,270
1983-10-14	230	230	225	226	8,000	2,260
1983-10-13	233	234	230	230	16,000	2,300
1983-10-12	230	230	230	230	7,000	2,300
1983-10-11	230	230	230	230	3,000	2,300
1983-10-07	230	230	230	230	1,000	2,300
1983-10-06	223	225	221	225	11,000	2,250
1983-10-05	221	221	221	221	9,000	2,210
1983-10-01	221	222	220	220	6,000	2,200
1983-09-30	222	222	220	220	7,000	2,200
1983-09-29	222	223	222	222	11,000	2,220
1983-09-28	221	222	221	222	3,000	2,220
1983-09-27	221	221	220	220	8,000	2,200
1983-09-26	224	225	223	223	5,000	2,230
1983-09-24	221	221	221	221	2,000	2,210
1983-09-22	224	224	224	224	2,000	2,240
1983-09-21	221	225	220	225	7,000	2,250
1983-09-20	220	220	220	220	8,000	2,200
1983-09-19	218	220	218	220	6,000	2,200
1983-09-17	218	218	218	218	2,000	2,180
1983-09-16	225	225	217	217	10,000	2,170
1983-09-13	228	228	228	228	1,000	2,280
1983-09-09	229	229	228	228	8,000	2,280
1983-09-08	229	229	229	229	3,000	2,290
1983-09-07	230	230	230	230	2,000	2,300
1983-09-06	230	230	230	230	6,000	2,300
1983-09-05	230	230	230	230	3,000	2,300
1983-09-03	230	230	230	230	7,000	2,300
1983-09-02	230	230	230	230	7,000	2,300
1983-09-01	229	230	229	230	20,000	2,300
1983-08-31	230	230	225	225	12,000	2,250
1983-08-30	230	230	230	230	2,000	2,300
1983-08-27	227	230	227	230	3,000	2,300
1983-08-26	234	234	226	226	10,000	2,260
1983-08-25	232	232	231	232	6,000	2,320
1983-08-24	232	232	232	232	6,000	2,320
1983-08-23	233	233	232	232	7,000	2,320
1983-08-22	233	233	233	233	4,000	2,330
1983-08-20	232	232	232	232	4,000	2,320
1983-08-19	233	235	233	233	12,000	2,330
1983-08-18	235	235	232	232	10,000	2,320
1983-08-16	233	233	232	232	2,000	2,320
1983-08-15	235	235	231	232	7,000	2,320
1983-08-12	236	236	235	235	2,000	2,350
1983-08-11	235	235	235	235	5,000	2,350
1983-08-10	235	235	235	235	6,000	2,350
1983-08-09	235	235	235	235	7,000	2,350
1983-08-08	240	241	240	241	6,000	2,410
1983-08-05	242	242	242	242	8,000	2,420
1983-08-04	238	244	235	244	12,000	2,440
1983-08-03	237	237	235	235	9,000	2,350
1983-08-02	233	233	233	233	2,000	2,330
1983-08-01	237	237	236	237	6,000	2,370
1983-07-30	235	235	231	232	8,000	2,320
1983-07-29	245	245	230	230	13,000	2,300
1983-07-28	250	250	247	247	28,000	2,470
1983-07-27	250	255	250	255	24,000	2,550
1983-07-26	258	259	256	258	35,000	2,580
1983-07-25	258	259	255	258	34,000	2,580
1983-07-23	255	258	250	250	35,000	2,500
1983-07-22	260	260	253	258	76,000	2,580
1983-07-21	245	250	245	248	49,000	2,480
1983-07-20	244	245	240	244	11,000	2,440
1983-07-19	242	242	235	235	15,000	2,350
1983-07-18	235	236	235	236	8,000	2,360
1983-07-15	249	250	231	231	23,000	2,310
1983-07-14	245	250	245	249	49,000	2,490
1983-07-13	230	240	230	240	37,000	2,400
1983-07-12	229	230	229	230	5,000	2,300
1983-07-11	229	230	228	228	19,000	2,280
1983-07-08	226	227	226	226	10,000	2,260
1983-07-07	229	229	228	228	6,000	2,280
1983-07-04	228	230	228	230	3,000	2,300
1983-07-01	226	226	226	226	3,000	2,260
1983-06-30	227	227	227	227	3,000	2,270
1983-06-29	230	230	230	230	7,000	2,300
1983-06-28	230	230	226	226	14,000	2,260
1983-06-27	226	230	226	230	12,000	2,300
1983-06-22	231	231	230	230	17,000	2,300
1983-06-21	231	231	230	230	11,000	2,300
1983-06-17	231	238	230	230	29,000	2,300
1983-06-16	229	229	229	229	5,000	2,290
1983-06-15	230	230	229	229	7,000	2,290
1983-06-14	231	231	228	231	6,000	2,310
1983-06-13	221	221	221	221	5,000	2,210
1983-06-11	231	231	225	225	9,000	2,250
1983-06-10	230	230	230	230	4,000	2,300
1983-06-09	233	233	230	230	6,000	2,300
1983-06-08	230	230	230	230	6,000	2,300
1983-06-07	230	230	230	230	3,000	2,300
1983-06-06	230	230	230	230	7,000	2,300
1983-06-03	233	233	230	230	8,000	2,300
1983-06-02	238	238	235	235	8,000	2,350
1983-06-01	244	244	238	238	12,000	2,380
1983-05-31	248	248	245	245	25,000	2,450
1983-05-30	242	248	242	248	17,000	2,480
1983-05-28	242	242	240	242	14,000	2,420
1983-05-27	235	240	235	239	5,000	2,390
1983-05-26	236	236	233	233	14,000	2,330
1983-05-25	234	235	234	235	4,000	2,350
1983-05-24	240	240	233	233	22,000	2,330
1983-05-23	239	240	239	240	3,000	2,400
1983-05-20	234	238	234	238	18,000	2,380
1983-05-19	233	233	233	233	15,000	2,330
1983-05-18	233	233	233	233	12,000	2,330
1983-05-17	237	237	234	236	17,000	2,360
1983-05-16	237	240	237	239	22,000	2,390
1983-05-14	232	232	232	232	4,000	2,320
1983-05-13	232	233	232	233	3,000	2,330
1983-05-12	233	240	232	232	21,000	2,320
1983-05-11	233	233	232	233	11,000	2,330
1983-05-10	247	247	242	242	28,000	2,420
1983-05-09	248	248	245	248	60,000	2,480
1983-05-07	250	250	245	249	51,000	2,490
1983-05-06	222	230	221	230	26,000	2,300
1983-05-04	225	225	225	225	4,000	2,250
1983-05-02	222	222	221	222	7,000	2,220
1983-04-30	222	225	221	221	11,000	2,210
1983-04-28	225	225	222	222	5,000	2,220
1983-04-27	221	222	221	222	6,000	2,220
1983-04-26	225	225	221	221	6,000	2,210
1983-04-25	222	222	221	221	8,000	2,210
1983-04-23	224	224	222	222	3,000	2,220
1983-04-22	225	225	225	225	4,000	2,250
1983-04-21	225	225	225	225	5,000	2,250
1983-04-20	222	230	221	230	8,000	2,300
1983-04-19	221	221	221	221	3,000	2,210
1983-04-18	221	221	221	221	9,000	2,210
1983-04-13	221	221	220	220	6,000	2,200
1983-04-12	222	222	221	221	3,000	2,210
1983-04-11	223	223	222	222	6,000	2,220
1983-04-09	220	220	220	220	11,000	2,200
1983-04-07	226	226	225	225	7,000	2,250
1983-04-06	225	225	225	225	4,000	2,250
1983-04-05	225	230	221	230	10,000	2,300
1983-04-04	221	221	220	221	9,000	2,210
1983-04-02	221	221	221	221	4,000	2,210
1983-03-31	221	225	221	221	7,000	2,210
1983-03-30	220	220	220	220	8,000	2,200
1983-03-29	229	229	215	215	9,000	2,150
1983-03-28	229	229	229	229	3,000	2,290
1983-03-26	229	229	229	229	5,000	2,290
1983-03-25	226	226	225	225	11,000	2,250
1983-03-24	231	232	230	230	7,000	2,300
1983-03-23	225	234	225	234	10,000	2,340
1983-03-18	220	220	216	216	11,000	2,160
1983-03-17	222	222	215	215	7,000	2,150
1983-03-16	234	235	230	230	20,000	2,300
1983-03-15	240	240	235	236	38,000	2,360
1983-03-14	242	243	238	240	60,000	2,400
1983-03-12	237	241	235	240	55,000	2,400
1983-03-11	240	250	232	232	113,000	2,320
1983-03-10	221	238	220	235	85,000	2,350
1983-03-09	211	220	211	220	56,000	2,200
1983-03-08	212	214	211	211	17,000	2,110
1983-03-07	214	214	213	214	15,000	2,140
1983-03-05	214	215	213	214	25,000	2,140
1983-03-04	210	213	210	213	12,000	2,130
1983-03-03	213	213	213	213	5,000	2,130
1983-03-02	210	210	210	210	2,000	2,100
1983-02-28	215	215	215	215	3,000	2,150
1983-02-26	208	208	207	207	3,000	2,070
1983-02-25	206	207	206	207	4,000	2,070
1983-02-24	207	215	207	215	6,000	2,150
1983-02-23	207	207	207	207	1,000	2,070
1983-02-22	214	214	205	205	22,000	2,050
1983-02-21	215	215	215	215	2,000	2,150
1983-02-18	212	212	210	210	3,000	2,100
1983-02-17	215	215	210	215	5,000	2,150
1983-02-16	215	215	215	215	5,000	2,150
1983-02-15	215	215	205	205	25,000	2,050
1983-02-14	220	220	217	217	4,000	2,170
1983-02-12	220	221	215	220	20,000	2,200
1983-02-10	220	220	219	220	30,000	2,200
1983-02-09	220	220	217	217	26,000	2,170
1983-02-08	215	218	215	215	19,000	2,150
1983-02-07	212	215	212	215	12,000	2,150
1983-02-05	212	212	212	212	1,000	2,120
1983-02-04	211	212	211	212	7,000	2,120
1983-02-03	215	215	214	214	8,000	2,140
1983-02-02	215	215	211	211	8,000	2,110
1983-02-01	211	215	211	215	3,000	2,150
1983-01-31	206	206	206	206	1,000	2,060
1983-01-29	206	207	205	205	5,000	2,050
1983-01-28	209	209	205	206	12,000	2,060
1983-01-27	211	211	207	207	10,000	2,070
1983-01-26	210	211	210	211	8,000	2,110
1983-01-25	215	215	210	215	9,000	2,150
1983-01-24	219	220	215	218	21,000	2,180
1983-01-22	211	215	211	215	17,000	2,150
1983-01-21	218	218	211	211	28,000	2,110
1983-01-20	207	220	207	220	31,000	2,200
1983-01-19	204	205	204	205	12,000	2,050
1983-01-14	204	204	204	204	2,000	2,040
1983-01-13	205	205	203	203	14,000	2,030
1983-01-12	203	205	203	205	3,000	2,050
1983-01-11	201	202	201	202	3,000	2,020
1983-01-10	199	202	199	202	6,000	2,020
1983-01-08	200	200	200	200	7,000	2,000
1983-01-07	200	200	200	200	6,000	2,000
1983-01-05	203	203	202	202	3,000	2,020
1983-01-04	201	201	201	201	2,000	2,010

分割・併合履歴： [2018-09-26]1株→0.1株