7985 ネポン(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	275	275	275	275	2,000	2,750
1984-12-27	270	270	270	270	2,000	2,700
1984-12-26	270	270	269	269	22,000	2,690
1984-12-25	284	284	270	270	34,000	2,700
1984-12-24	290	290	284	284	26,000	2,840
1984-12-22	290	295	290	295	5,000	2,950
1984-12-21	290	300	290	300	10,000	3,000
1984-12-20	290	291	290	290	28,000	2,900
1984-12-19	318	318	298	308	67,000	3,080
1984-12-18	300	319	298	315	137,000	3,150
1984-12-17	297	297	297	297	12,000	2,970
1984-12-15	290	291	285	291	10,000	2,910
1984-12-14	285	291	285	285	19,000	2,850
1984-12-13	285	286	285	286	11,000	2,860
1984-12-12	290	291	285	285	26,000	2,850
1984-12-11	299	303	290	290	30,000	2,900
1984-12-10	303	303	302	303	28,000	3,030
1984-12-07	285	310	285	288	125,000	2,880
1984-12-06	300	321	290	290	319,000	2,900
1984-12-05	268	310	268	310	81,000	3,100
1984-12-04	273	273	273	273	23,000	2,730
1984-12-03	270	270	270	270	3,000	2,700
1984-12-01	265	269	265	269	20,000	2,690
1984-11-30	260	265	259	265	30,000	2,650
1984-11-29	257	257	257	257	6,000	2,570
1984-11-27	254	255	251	255	10,000	2,550
1984-11-26	255	255	255	255	3,000	2,550
1984-11-24	260	260	254	254	19,000	2,540
1984-11-22	254	260	254	260	22,000	2,600
1984-11-21	254	254	254	254	8,000	2,540
1984-11-17	250	250	250	250	4,000	2,500
1984-11-15	255	255	255	255	8,000	2,550
1984-11-12	260	260	260	260	2,000	2,600
1984-11-09	255	260	255	260	24,000	2,600
1984-11-07	255	255	255	255	3,000	2,550
1984-11-06	255	260	255	260	4,000	2,600
1984-11-05	265	265	259	259	4,000	2,590
1984-11-02	260	260	260	260	47,000	2,600
1984-11-01	255	255	255	255	2,000	2,550
1984-10-31	254	254	254	254	3,000	2,540
1984-10-30	255	255	255	255	2,000	2,550
1984-10-26	255	255	255	255	6,000	2,550
1984-10-25	255	260	255	260	3,000	2,600
1984-10-24	254	254	254	254	3,000	2,540
1984-10-23	254	254	254	254	4,000	2,540
1984-10-22	254	254	254	254	1,000	2,540
1984-10-20	255	256	255	256	6,000	2,560
1984-10-19	256	256	255	255	2,000	2,550
1984-10-18	254	254	254	254	3,000	2,540
1984-10-16	254	260	254	255	9,000	2,550
1984-10-12	255	260	255	260	3,000	2,600
1984-10-11	255	259	255	259	11,000	2,590
1984-10-09	255	257	255	257	9,000	2,570
1984-10-08	255	255	255	255	8,000	2,550
1984-10-05	259	260	259	260	2,000	2,600
1984-10-03	260	260	260	260	1,000	2,600
1984-10-02	255	255	255	255	2,000	2,550
1984-10-01	255	256	252	252	27,000	2,520
1984-09-29	256	260	255	255	6,000	2,550
1984-09-28	255	260	255	255	6,000	2,550
1984-09-27	264	264	255	255	3,000	2,550
1984-09-26	251	265	251	265	12,000	2,650
1984-09-25	255	255	255	255	3,000	2,550
1984-09-22	255	255	255	255	1,000	2,550
1984-09-21	254	257	254	255	8,000	2,550
1984-09-20	254	256	254	256	4,000	2,560
1984-09-19	254	265	254	254	15,000	2,540
1984-09-18	251	251	251	251	2,000	2,510
1984-09-17	250	251	250	251	8,000	2,510
1984-09-14	255	255	254	254	2,000	2,540
1984-09-13	265	265	255	255	5,000	2,550
1984-09-12	265	267	265	266	17,000	2,660
1984-09-11	267	267	267	267	5,000	2,670
1984-09-10	249	249	249	249	5,000	2,490
1984-09-07	252	252	249	249	12,000	2,490
1984-09-06	267	267	252	252	9,000	2,520
1984-09-05	274	274	262	270	21,000	2,700
1984-09-04	274	276	270	276	34,000	2,760
1984-09-01	240	245	240	245	6,000	2,450
1984-08-31	240	240	240	240	1,000	2,400
1984-08-30	240	240	240	240	2,000	2,400
1984-08-28	240	240	240	240	7,000	2,400
1984-08-27	241	241	240	240	5,000	2,400
1984-08-25	240	241	240	241	4,000	2,410
1984-08-24	240	240	240	240	3,000	2,400
1984-08-23	240	246	240	246	3,000	2,460
1984-08-22	240	241	240	240	13,000	2,400
1984-08-21	240	240	240	240	8,000	2,400
1984-08-20	241	241	241	241	1,000	2,410
1984-08-17	246	246	240	240	5,000	2,400
1984-08-15	246	246	246	246	3,000	2,460
1984-08-13	246	246	246	246	3,000	2,460
1984-08-10	246	246	246	246	1,000	2,460
1984-08-08	246	246	246	246	2,000	2,460
1984-08-07	246	246	246	246	3,000	2,460
1984-08-06	248	248	246	246	6,000	2,460
1984-08-01	248	248	248	248	3,000	2,480
1984-07-31	248	248	248	248	5,000	2,480
1984-07-30	250	250	250	250	2,000	2,500
1984-07-28	250	250	250	250	7,000	2,500
1984-07-27	253	253	253	253	10,000	2,530
1984-07-26	250	250	250	250	17,000	2,500
1984-07-25	250	250	250	250	7,000	2,500
1984-07-24	250	250	250	250	6,000	2,500
1984-07-23	245	250	245	250	8,000	2,500
1984-07-21	250	250	250	250	4,000	2,500
1984-07-20	251	251	250	250	9,000	2,500
1984-07-19	250	255	250	255	15,000	2,550
1984-07-18	253	253	250	250	18,000	2,500
1984-07-17	253	253	253	253	21,000	2,530
1984-07-16	253	253	253	253	2,000	2,530
1984-07-12	258	258	258	258	1,000	2,580
1984-07-11	258	258	258	258	2,000	2,580
1984-07-10	253	255	253	255	30,000	2,550
1984-07-09	253	253	253	253	8,000	2,530
1984-07-07	253	253	253	253	6,000	2,530
1984-07-05	253	253	253	253	4,000	2,530
1984-07-04	253	253	252	253	17,000	2,530
1984-07-03	253	253	253	253	6,000	2,530
1984-07-02	254	254	253	253	9,000	2,530
1984-06-30	254	254	254	254	4,000	2,540
1984-06-28	253	253	253	253	5,000	2,530
1984-06-27	253	253	253	253	9,000	2,530
1984-06-26	253	253	253	253	7,000	2,530
1984-06-25	254	254	252	253	19,000	2,530
1984-06-23	253	254	252	252	13,000	2,520
1984-06-22	253	253	253	253	9,000	2,530
1984-06-21	253	253	253	253	2,000	2,530
1984-06-20	254	254	253	253	10,000	2,530
1984-06-19	253	253	253	253	1,000	2,530
1984-06-18	252	253	252	253	5,000	2,530
1984-06-16	261	261	256	256	4,000	2,560
1984-06-15	261	261	261	261	5,000	2,610
1984-06-14	261	267	261	267	12,000	2,670
1984-06-12	255	260	255	260	7,000	2,600
1984-06-11	260	260	260	260	4,000	2,600
1984-06-08	250	260	249	260	18,000	2,600
1984-06-07	252	252	251	252	9,000	2,520
1984-06-06	252	252	252	252	1,000	2,520
1984-06-05	260	260	252	252	7,000	2,520
1984-06-04	252	252	252	252	2,000	2,520
1984-06-01	250	250	250	250	4,000	2,500
1984-05-31	250	250	249	249	4,000	2,490
1984-05-30	250	250	250	250	3,000	2,500
1984-05-29	249	249	249	249	14,000	2,490
1984-05-26	253	253	253	253	4,000	2,530
1984-05-25	251	251	251	251	7,000	2,510
1984-05-24	251	251	251	251	10,000	2,510
1984-05-23	251	251	251	251	5,000	2,510
1984-05-22	251	251	251	251	4,000	2,510
1984-05-19	253	253	245	245	16,000	2,450
1984-05-18	253	253	253	253	16,000	2,530
1984-05-17	260	260	259	259	4,000	2,590
1984-05-16	265	265	260	260	12,000	2,600
1984-05-15	258	260	258	260	7,000	2,600
1984-05-14	270	271	259	259	19,000	2,590
1984-05-11	260	271	255	271	24,000	2,710
1984-05-10	261	261	260	260	4,000	2,600
1984-05-09	253	258	253	258	3,000	2,580
1984-05-08	254	254	253	253	2,000	2,530
1984-05-07	253	253	252	252	15,000	2,520
1984-05-04	250	251	250	251	13,000	2,510
1984-05-02	251	251	251	251	1,000	2,510
1984-05-01	253	253	253	253	11,000	2,530
1984-04-28	253	253	253	253	1,000	2,530
1984-04-27	253	253	253	253	8,000	2,530
1984-04-26	253	253	253	253	11,000	2,530
1984-04-25	253	253	253	253	3,000	2,530
1984-04-24	248	253	248	253	9,000	2,530
1984-04-23	253	253	250	253	9,000	2,530
1984-04-21	253	253	253	253	2,000	2,530
1984-04-20	253	253	250	250	8,000	2,500
1984-04-19	252	252	252	252	1,000	2,520
1984-04-18	258	258	255	255	3,000	2,550
1984-04-16	255	257	250	255	24,000	2,550
1984-04-13	250	255	250	255	10,000	2,550
1984-04-12	249	249	249	249	9,000	2,490
1984-04-11	249	249	249	249	6,000	2,490
1984-04-10	249	249	249	249	7,000	2,490
1984-04-09	249	249	249	249	4,000	2,490
1984-04-07	250	250	248	248	8,000	2,480
1984-04-06	249	249	248	248	6,000	2,480
1984-04-05	249	249	249	249	3,000	2,490
1984-04-04	250	250	248	248	3,000	2,480
1984-04-03	250	250	248	248	12,000	2,480
1984-04-02	251	252	250	250	21,000	2,500
1984-03-31	250	253	250	253	12,000	2,530
1984-03-30	254	254	250	253	21,000	2,530
1984-03-29	254	254	254	254	3,000	2,540
1984-03-28	254	254	253	254	13,000	2,540
1984-03-27	253	253	253	253	6,000	2,530
1984-03-26	253	253	253	253	7,000	2,530
1984-03-24	253	253	253	253	3,000	2,530
1984-03-23	253	253	253	253	6,000	2,530
1984-03-22	253	253	252	252	9,000	2,520
1984-03-21	253	257	253	253	4,000	2,530
1984-03-19	253	253	252	253	6,000	2,530
1984-03-17	254	254	253	253	10,000	2,530
1984-03-16	252	252	250	251	23,000	2,510
1984-03-15	253	253	243	243	12,000	2,430
1984-03-14	250	255	247	249	26,000	2,490
1984-03-13	250	250	245	250	19,000	2,500
1984-03-12	258	258	253	253	5,000	2,530
1984-03-09	252	253	252	253	7,000	2,530
1984-03-08	250	259	250	252	7,000	2,520
1984-03-07	251	251	251	251	2,000	2,510
1984-03-06	251	251	250	250	13,000	2,500
1984-03-05	255	255	250	250	15,000	2,500
1984-03-02	260	260	254	254	18,000	2,540
1984-03-01	265	265	260	260	8,000	2,600
1984-02-29	262	262	260	261	9,000	2,610
1984-02-28	269	269	262	262	12,000	2,620
1984-02-27	272	272	272	272	5,000	2,720
1984-02-25	259	262	259	262	9,000	2,620
1984-02-24	256	260	254	260	11,000	2,600
1984-02-23	256	256	256	256	2,000	2,560
1984-02-22	258	259	258	259	6,000	2,590
1984-02-21	260	260	260	260	5,000	2,600
1984-02-17	255	255	255	255	11,000	2,550
1984-02-16	259	261	259	261	6,000	2,610
1984-02-15	257	257	257	257	2,000	2,570
1984-02-14	265	265	260	265	9,000	2,650
1984-02-13	271	271	270	270	5,000	2,700
1984-02-10	268	272	267	271	9,000	2,710
1984-02-09	275	277	265	265	27,000	2,650
1984-02-08	294	298	275	275	84,000	2,750
1984-02-07	280	300	279	289	174,000	2,890
1984-02-06	284	284	278	279	72,000	2,790
1984-02-04	251	265	251	265	35,000	2,650
1984-02-03	250	255	250	250	5,000	2,500
1984-02-02	247	251	245	245	18,000	2,450
1984-02-01	250	250	250	250	7,000	2,500
1984-01-31	251	252	251	252	4,000	2,520
1984-01-30	258	258	255	255	11,000	2,550
1984-01-28	263	264	259	260	20,000	2,600
1984-01-27	250	262	250	262	63,000	2,620
1984-01-26	247	250	245	250	14,000	2,500
1984-01-25	248	248	245	245	8,000	2,450
1984-01-24	255	257	248	248	18,000	2,480
1984-01-23	259	259	254	257	40,000	2,570
1984-01-21	251	258	251	258	12,000	2,580
1984-01-20	251	251	250	251	13,000	2,510
1984-01-19	248	251	248	251	12,000	2,510
1984-01-18	248	248	246	246	8,000	2,460
1984-01-17	248	253	248	248	17,000	2,480
1984-01-13	257	257	250	251	36,000	2,510
1984-01-12	259	260	255	257	53,000	2,570
1984-01-11	260	260	255	259	61,000	2,590
1984-01-10	250	264	250	255	54,000	2,550
1984-01-09	245	245	240	245	22,000	2,450
1984-01-07	241	243	240	243	15,000	2,430
1984-01-06	235	240	235	240	19,000	2,400
1984-01-05	240	240	230	230	25,000	2,300
1984-01-04	245	245	240	240	8,000	2,400

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30