7985 ネポン(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 451 | 451 | 446 | 446 | 3,000 | 4,460 |
| 1985-12-18 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1985-12-17 | 500 | 500 | 491 | 500 | 40,000 | 5,000 |
| 1985-12-16 | 495 | 525 | 494 | 500 | 100,000 | 5,000 |
| 1985-12-13 | 450 | 500 | 450 | 500 | 101,000 | 5,000 |
| 1985-12-12 | 449 | 450 | 449 | 450 | 30,000 | 4,500 |
| 1985-12-11 | 449 | 451 | 449 | 449 | 16,000 | 4,490 |
| 1985-12-10 | 454 | 455 | 450 | 450 | 14,000 | 4,500 |
| 1985-12-09 | 469 | 469 | 458 | 458 | 8,000 | 4,580 |
| 1985-12-07 | 450 | 460 | 449 | 460 | 14,000 | 4,600 |
| 1985-12-06 | 449 | 459 | 449 | 459 | 37,000 | 4,590 |
| 1985-12-05 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
| 1985-12-04 | 450 | 450 | 440 | 440 | 5,000 | 4,400 |
| 1985-12-03 | 467 | 467 | 463 | 463 | 55,000 | 4,630 |
| 1985-12-02 | 470 | 492 | 470 | 492 | 30,000 | 4,920 |
| 1985-11-30 | 430 | 460 | 430 | 460 | 40,000 | 4,600 |
| 1985-11-29 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1985-11-28 | 415 | 420 | 415 | 415 | 18,000 | 4,150 |
| 1985-11-27 | 415 | 415 | 410 | 410 | 7,000 | 4,100 |
| 1985-11-26 | 413 | 415 | 413 | 415 | 5,000 | 4,150 |
| 1985-11-25 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 1985-11-22 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1985-11-21 | 408 | 410 | 407 | 408 | 32,000 | 4,080 |
| 1985-11-20 | 410 | 410 | 406 | 406 | 19,000 | 4,060 |
| 1985-11-19 | 411 | 411 | 410 | 410 | 17,000 | 4,100 |
| 1985-11-18 | 412 | 414 | 412 | 412 | 10,000 | 4,120 |
| 1985-11-16 | 420 | 420 | 415 | 415 | 16,000 | 4,150 |
| 1985-11-15 | 422 | 425 | 415 | 415 | 31,000 | 4,150 |
| 1985-11-14 | 415 | 430 | 414 | 430 | 25,000 | 4,300 |
| 1985-11-13 | 410 | 420 | 410 | 420 | 20,000 | 4,200 |
| 1985-11-12 | 415 | 415 | 408 | 410 | 33,000 | 4,100 |
| 1985-11-11 | 406 | 415 | 406 | 410 | 37,000 | 4,100 |
| 1985-11-08 | 400 | 415 | 398 | 405 | 32,000 | 4,050 |
| 1985-11-07 | 393 | 401 | 392 | 401 | 15,000 | 4,010 |
| 1985-11-06 | 384 | 390 | 384 | 385 | 23,000 | 3,850 |
| 1985-11-05 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1985-11-02 | 393 | 402 | 393 | 395 | 11,000 | 3,950 |
| 1985-11-01 | 385 | 398 | 385 | 398 | 13,000 | 3,980 |
| 1985-10-31 | 379 | 390 | 379 | 385 | 27,000 | 3,850 |
| 1985-10-30 | 370 | 379 | 370 | 379 | 6,000 | 3,790 |
| 1985-10-29 | 357 | 365 | 355 | 365 | 4,000 | 3,650 |
| 1985-10-28 | 370 | 370 | 362 | 362 | 13,000 | 3,620 |
| 1985-10-26 | 370 | 370 | 369 | 370 | 16,000 | 3,700 |
| 1985-10-25 | 370 | 370 | 370 | 370 | 17,000 | 3,700 |
| 1985-10-24 | 370 | 370 | 369 | 370 | 17,000 | 3,700 |
| 1985-10-23 | 360 | 360 | 359 | 359 | 7,000 | 3,590 |
| 1985-10-22 | 359 | 359 | 353 | 357 | 14,000 | 3,570 |
| 1985-10-21 | 360 | 362 | 360 | 360 | 15,000 | 3,600 |
| 1985-10-19 | 355 | 356 | 355 | 355 | 8,000 | 3,550 |
| 1985-10-18 | 351 | 360 | 346 | 360 | 28,000 | 3,600 |
| 1985-10-17 | 343 | 355 | 342 | 355 | 14,000 | 3,550 |
| 1985-10-16 | 343 | 349 | 343 | 345 | 9,000 | 3,450 |
| 1985-10-15 | 355 | 355 | 340 | 341 | 13,000 | 3,410 |
| 1985-10-14 | 355 | 364 | 355 | 364 | 28,000 | 3,640 |
| 1985-10-11 | 352 | 364 | 352 | 364 | 20,000 | 3,640 |
| 1985-10-09 | 351 | 357 | 351 | 357 | 8,000 | 3,570 |
| 1985-10-08 | 364 | 364 | 351 | 351 | 4,000 | 3,510 |
| 1985-10-07 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1985-10-05 | 365 | 370 | 365 | 370 | 21,000 | 3,700 |
| 1985-10-04 | 351 | 370 | 350 | 370 | 47,000 | 3,700 |
| 1985-10-03 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 1985-10-02 | 350 | 365 | 350 | 365 | 36,000 | 3,650 |
| 1985-09-27 | 360 | 380 | 360 | 380 | 41,000 | 3,800 |
| 1985-09-26 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1985-09-25 | 394 | 394 | 380 | 380 | 18,000 | 3,800 |
| 1985-09-24 | 380 | 393 | 380 | 393 | 42,000 | 3,930 |
| 1985-09-21 | 379 | 379 | 370 | 371 | 13,000 | 3,710 |
| 1985-09-20 | 355 | 380 | 351 | 380 | 18,000 | 3,800 |
| 1985-09-19 | 351 | 360 | 350 | 350 | 32,000 | 3,500 |
| 1985-09-18 | 350 | 353 | 336 | 350 | 29,000 | 3,500 |
| 1985-09-17 | 352 | 364 | 350 | 350 | 45,000 | 3,500 |
| 1985-09-13 | 370 | 375 | 362 | 362 | 14,000 | 3,620 |
| 1985-09-12 | 390 | 390 | 375 | 375 | 45,000 | 3,750 |
| 1985-09-11 | 400 | 401 | 361 | 362 | 85,000 | 3,620 |
| 1985-09-10 | 400 | 407 | 375 | 395 | 170,000 | 3,950 |
| 1985-09-06 | 520 | 520 | 495 | 495 | 261,000 | 4,950 |
| 1985-09-05 | 450 | 525 | 448 | 495 | 661,000 | 4,950 |
| 1985-09-04 | 420 | 450 | 420 | 450 | 483,000 | 4,500 |
| 1985-09-03 | 343 | 381 | 333 | 370 | 244,000 | 3,700 |
| 1985-09-02 | 310 | 340 | 309 | 333 | 150,000 | 3,330 |
| 1985-08-31 | 315 | 319 | 311 | 311 | 21,000 | 3,110 |
| 1985-08-30 | 298 | 324 | 298 | 320 | 54,000 | 3,200 |
| 1985-08-29 | 285 | 299 | 285 | 299 | 21,000 | 2,990 |
| 1985-08-28 | 276 | 280 | 276 | 280 | 5,000 | 2,800 |
| 1985-08-26 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-08-24 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1985-08-15 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1985-08-13 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1985-08-12 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1985-08-09 | 278 | 278 | 276 | 276 | 3,000 | 2,760 |
| 1985-08-03 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1985-08-02 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1985-08-01 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1985-07-31 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1985-07-30 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 1985-07-27 | 280 | 280 | 276 | 276 | 2,000 | 2,760 |
| 1985-07-26 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1985-07-24 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 1985-07-23 | 280 | 285 | 280 | 281 | 8,000 | 2,810 |
| 1985-07-22 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1985-07-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1985-07-19 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1985-07-18 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1985-07-16 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1985-07-10 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1985-07-09 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1985-07-08 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1985-07-06 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1985-07-05 | 289 | 290 | 289 | 290 | 6,000 | 2,900 |
| 1985-07-04 | 294 | 295 | 290 | 290 | 8,000 | 2,900 |
| 1985-07-03 | 290 | 295 | 290 | 295 | 13,000 | 2,950 |
| 1985-07-02 | 290 | 293 | 290 | 290 | 17,000 | 2,900 |
| 1985-07-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1985-06-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-06-26 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1985-06-24 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 1985-06-20 | 274 | 275 | 274 | 275 | 12,000 | 2,750 |
| 1985-06-19 | 277 | 277 | 275 | 275 | 15,000 | 2,750 |
| 1985-06-18 | 277 | 277 | 276 | 276 | 2,000 | 2,760 |
| 1985-06-17 | 276 | 276 | 274 | 274 | 3,000 | 2,740 |
| 1985-06-14 | 280 | 283 | 280 | 283 | 12,000 | 2,830 |
| 1985-06-13 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1985-06-12 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1985-06-11 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1985-06-10 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1985-06-06 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1985-06-04 | 277 | 277 | 277 | 277 | 5,000 | 2,770 |
| 1985-06-01 | 284 | 290 | 284 | 290 | 4,000 | 2,900 |
| 1985-05-31 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1985-05-30 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1985-05-29 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1985-05-27 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1985-05-25 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
| 1985-05-24 | 295 | 299 | 295 | 295 | 6,000 | 2,950 |
| 1985-05-23 | 300 | 300 | 295 | 300 | 12,000 | 3,000 |
| 1985-05-22 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 1985-05-21 | 299 | 300 | 299 | 300 | 14,000 | 3,000 |
| 1985-05-20 | 296 | 299 | 296 | 299 | 2,000 | 2,990 |
| 1985-05-18 | 299 | 299 | 295 | 295 | 10,000 | 2,950 |
| 1985-05-17 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 1985-05-16 | 299 | 299 | 295 | 299 | 7,000 | 2,990 |
| 1985-05-15 | 299 | 299 | 295 | 295 | 3,000 | 2,950 |
| 1985-05-14 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1985-05-13 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1985-05-10 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1985-05-08 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 1985-05-07 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1985-05-02 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1985-04-30 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 1985-04-25 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1985-04-23 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-04-19 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1985-04-18 | 276 | 277 | 276 | 277 | 5,000 | 2,770 |
| 1985-04-17 | 284 | 284 | 275 | 284 | 8,000 | 2,840 |
| 1985-04-16 | 286 | 288 | 286 | 288 | 2,000 | 2,880 |
| 1985-04-15 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1985-04-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-04-11 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-04-10 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-04-09 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1985-04-04 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 1985-04-03 | 276 | 278 | 275 | 275 | 9,000 | 2,750 |
| 1985-04-02 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1985-04-01 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1985-03-30 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1985-03-29 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1985-03-28 | 289 | 294 | 289 | 294 | 3,000 | 2,940 |
| 1985-03-27 | 293 | 293 | 293 | 293 | 9,000 | 2,930 |
| 1985-03-26 | 306 | 306 | 296 | 296 | 9,000 | 2,960 |
| 1985-03-25 | 298 | 300 | 298 | 300 | 4,000 | 3,000 |
| 1985-03-23 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1985-03-20 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 1985-03-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-03-18 | 300 | 300 | 299 | 299 | 5,000 | 2,990 |
| 1985-03-16 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1985-03-15 | 307 | 307 | 301 | 301 | 5,000 | 3,010 |
| 1985-03-13 | 316 | 316 | 312 | 312 | 29,000 | 3,120 |
| 1985-03-12 | 318 | 324 | 318 | 320 | 26,000 | 3,200 |
| 1985-03-11 | 315 | 324 | 315 | 324 | 46,000 | 3,240 |
| 1985-03-08 | 307 | 320 | 307 | 320 | 61,000 | 3,200 |
| 1985-03-07 | 305 | 312 | 305 | 308 | 21,000 | 3,080 |
| 1985-03-06 | 307 | 310 | 307 | 307 | 23,000 | 3,070 |
| 1985-03-05 | 302 | 305 | 302 | 305 | 8,000 | 3,050 |
| 1985-03-04 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1985-03-01 | 289 | 290 | 289 | 289 | 13,000 | 2,890 |
| 1985-02-28 | 298 | 298 | 293 | 293 | 37,000 | 2,930 |
| 1985-02-27 | 310 | 310 | 302 | 302 | 32,000 | 3,020 |
| 1985-02-26 | 315 | 320 | 310 | 310 | 86,000 | 3,100 |
| 1985-02-25 | 299 | 325 | 299 | 325 | 85,000 | 3,250 |
| 1985-02-23 | 295 | 300 | 295 | 298 | 30,000 | 2,980 |
| 1985-02-22 | 290 | 295 | 287 | 291 | 23,000 | 2,910 |
| 1985-02-21 | 272 | 282 | 272 | 282 | 24,000 | 2,820 |
| 1985-02-20 | 271 | 272 | 271 | 272 | 3,000 | 2,720 |
| 1985-02-19 | 270 | 270 | 268 | 268 | 8,000 | 2,680 |
| 1985-02-18 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1985-02-16 | 280 | 280 | 273 | 273 | 3,000 | 2,730 |
| 1985-02-14 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 1985-02-13 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1985-02-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-02-08 | 275 | 280 | 275 | 280 | 10,000 | 2,800 |
| 1985-02-06 | 271 | 280 | 271 | 280 | 18,000 | 2,800 |
| 1985-02-05 | 273 | 273 | 270 | 270 | 18,000 | 2,700 |
| 1985-02-04 | 273 | 273 | 270 | 270 | 11,000 | 2,700 |
| 1985-02-02 | 273 | 273 | 273 | 273 | 9,000 | 2,730 |
| 1985-02-01 | 273 | 273 | 272 | 273 | 12,000 | 2,730 |
| 1985-01-31 | 273 | 273 | 272 | 272 | 4,000 | 2,720 |
| 1985-01-30 | 273 | 273 | 272 | 272 | 12,000 | 2,720 |
| 1985-01-29 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1985-01-28 | 275 | 275 | 270 | 273 | 12,000 | 2,730 |
| 1985-01-26 | 275 | 276 | 275 | 275 | 7,000 | 2,750 |
| 1985-01-25 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 1985-01-24 | 281 | 281 | 280 | 280 | 8,000 | 2,800 |
| 1985-01-23 | 285 | 285 | 281 | 281 | 9,000 | 2,810 |
| 1985-01-22 | 285 | 289 | 280 | 280 | 4,000 | 2,800 |
| 1985-01-21 | 285 | 291 | 285 | 290 | 12,000 | 2,900 |
| 1985-01-19 | 284 | 284 | 280 | 284 | 5,000 | 2,840 |
| 1985-01-18 | 271 | 279 | 270 | 279 | 5,000 | 2,790 |
| 1985-01-17 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1985-01-16 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1985-01-14 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1985-01-11 | 265 | 268 | 255 | 262 | 39,000 | 2,620 |
| 1985-01-10 | 269 | 269 | 265 | 265 | 12,000 | 2,650 |
| 1985-01-09 | 268 | 268 | 266 | 266 | 12,000 | 2,660 |
| 1985-01-08 | 265 | 275 | 265 | 268 | 18,000 | 2,680 |
| 1985-01-07 | 265 | 265 | 265 | 265 | 12,000 | 2,650 |
| 1985-01-05 | 269 | 270 | 269 | 270 | 13,000 | 2,700 |
| 1985-01-04 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
