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
