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
1985-12-264514514464463,0004,460
1985-12-184974974974971,0004,970
1985-12-1750050049150040,0005,000
1985-12-16495525494500100,0005,000
1985-12-13450500450500101,0005,000
1985-12-1244945044945030,0004,500
1985-12-1144945144944916,0004,490
1985-12-1045445545045014,0004,500
1985-12-094694694584588,0004,580
1985-12-0745046044946014,0004,600
1985-12-0644945944945937,0004,590
1985-12-054404504404503,0004,500
1985-12-044504504404405,0004,400
1985-12-0346746746346355,0004,630
1985-12-0247049247049230,0004,920
1985-11-3043046043046040,0004,600
1985-11-294204204204202,0004,200
1985-11-2841542041541518,0004,150
1985-11-274154154104107,0004,100
1985-11-264134154134155,0004,150
1985-11-254104104104107,0004,100
1985-11-224094094094091,0004,090
1985-11-2140841040740832,0004,080
1985-11-2041041040640619,0004,060
1985-11-1941141141041017,0004,100
1985-11-1841241441241210,0004,120
1985-11-1642042041541516,0004,150
1985-11-1542242541541531,0004,150
1985-11-1441543041443025,0004,300
1985-11-1341042041042020,0004,200
1985-11-1241541540841033,0004,100
1985-11-1140641540641037,0004,100
1985-11-0840041539840532,0004,050
1985-11-0739340139240115,0004,010
1985-11-0638439038438523,0003,850
1985-11-053913913913912,0003,910
1985-11-0239340239339511,0003,950
1985-11-0138539838539813,0003,980
1985-10-3137939037938527,0003,850
1985-10-303703793703796,0003,790
1985-10-293573653553654,0003,650
1985-10-2837037036236213,0003,620
1985-10-2637037036937016,0003,700
1985-10-2537037037037017,0003,700
1985-10-2437037036937017,0003,700
1985-10-233603603593597,0003,590
1985-10-2235935935335714,0003,570
1985-10-2136036236036015,0003,600
1985-10-193553563553558,0003,550
1985-10-1835136034636028,0003,600
1985-10-1734335534235514,0003,550
1985-10-163433493433459,0003,450
1985-10-1535535534034113,0003,410
1985-10-1435536435536428,0003,640
1985-10-1135236435236420,0003,640
1985-10-093513573513578,0003,570
1985-10-083643643513514,0003,510
1985-10-073693693693692,0003,690
1985-10-0536537036537021,0003,700
1985-10-0435137035037047,0003,700
1985-10-033653653603606,0003,600
1985-10-0235036535036536,0003,650
1985-09-2736038036038041,0003,800
1985-09-263803803803805,0003,800
1985-09-2539439438038018,0003,800
1985-09-2438039338039342,0003,930
1985-09-2137937937037113,0003,710
1985-09-2035538035138018,0003,800
1985-09-1935136035035032,0003,500
1985-09-1835035333635029,0003,500
1985-09-1735236435035045,0003,500
1985-09-1337037536236214,0003,620
1985-09-1239039037537545,0003,750
1985-09-1140040136136285,0003,620
1985-09-10400407375395170,0003,950
1985-09-06520520495495261,0004,950
1985-09-05450525448495661,0004,950
1985-09-04420450420450483,0004,500
1985-09-03343381333370244,0003,700
1985-09-02310340309333150,0003,330
1985-08-3131531931131121,0003,110
1985-08-3029832429832054,0003,200
1985-08-2928529928529921,0002,990
1985-08-282762802762805,0002,800
1985-08-262852852852852,0002,850
1985-08-242762762762761,0002,760
1985-08-152762762762765,0002,760
1985-08-132782782782781,0002,780
1985-08-122782782782781,0002,780
1985-08-092782782762763,0002,760
1985-08-032802802802803,0002,800
1985-08-022762762762763,0002,760
1985-08-012762762762761,0002,760
1985-07-312772772772771,0002,770
1985-07-302772772772773,0002,770
1985-07-272802802762762,0002,760
1985-07-262812812802803,0002,800
1985-07-242812812802804,0002,800
1985-07-232802852802818,0002,810
1985-07-222802802802804,0002,800
1985-07-202802802802802,0002,800
1985-07-192802802802805,0002,800
1985-07-182812812812811,0002,810
1985-07-162802802802804,0002,800
1985-07-102802802802803,0002,800
1985-07-092802802802805,0002,800
1985-07-082942942942941,0002,940
1985-07-062802802802807,0002,800
1985-07-052892902892906,0002,900
1985-07-042942952902908,0002,900
1985-07-0329029529029513,0002,950
1985-07-0229029329029017,0002,900
1985-07-012802802802802,0002,800
1985-06-292802802802801,0002,800
1985-06-262902902902902,0002,900
1985-06-242942942942945,0002,940
1985-06-2027427527427512,0002,750
1985-06-1927727727527515,0002,750
1985-06-182772772762762,0002,760
1985-06-172762762742743,0002,740
1985-06-1428028328028312,0002,830
1985-06-132762762762762,0002,760
1985-06-122762762762764,0002,760
1985-06-112712712712711,0002,710
1985-06-102812812812811,0002,810
1985-06-062812812812811,0002,810
1985-06-042772772772775,0002,770
1985-06-012842902842904,0002,900
1985-05-312922922922922,0002,920
1985-05-302952952952952,0002,950
1985-05-292952952952959,0002,950
1985-05-273003002952953,0002,950
1985-05-252953002953006,0003,000
1985-05-242952992952956,0002,950
1985-05-2330030029530012,0003,000
1985-05-223003002992994,0002,990
1985-05-2129930029930014,0003,000
1985-05-202962992962992,0002,990
1985-05-1829929929529510,0002,950
1985-05-173003002992994,0002,990
1985-05-162992992952997,0002,990
1985-05-152992992952953,0002,950
1985-05-142952952952952,0002,950
1985-05-132902902902906,0002,900
1985-05-102902902902902,0002,900
1985-05-082802812802814,0002,810
1985-05-072902902902904,0002,900
1985-05-022782782782782,0002,780
1985-04-302992992992994,0002,990
1985-04-252782782782781,0002,780
1985-04-232852852852851,0002,850
1985-04-192772772772771,0002,770
1985-04-182762772762775,0002,770
1985-04-172842842752848,0002,840
1985-04-162862882862882,0002,880
1985-04-152862862862862,0002,860
1985-04-122852852852851,0002,850
1985-04-112852852852851,0002,850
1985-04-102852852852851,0002,850
1985-04-092812812812811,0002,810
1985-04-042802812802813,0002,810
1985-04-032762782752759,0002,750
1985-04-022752752752751,0002,750
1985-04-012892892892891,0002,890
1985-03-302892892892892,0002,890
1985-03-292942942942941,0002,940
1985-03-282892942892943,0002,940
1985-03-272932932932939,0002,930
1985-03-263063062962969,0002,960
1985-03-252983002983004,0003,000
1985-03-232992992992993,0002,990
1985-03-203063063063064,0003,060
1985-03-193003003003001,0003,000
1985-03-183003002992995,0002,990
1985-03-162992992992993,0002,990
1985-03-153073073013015,0003,010
1985-03-1331631631231229,0003,120
1985-03-1231832431832026,0003,200
1985-03-1131532431532446,0003,240
1985-03-0830732030732061,0003,200
1985-03-0730531230530821,0003,080
1985-03-0630731030730723,0003,070
1985-03-053023053023058,0003,050
1985-03-043013013013011,0003,010
1985-03-0128929028928913,0002,890
1985-02-2829829829329337,0002,930
1985-02-2731031030230232,0003,020
1985-02-2631532031031086,0003,100
1985-02-2529932529932585,0003,250
1985-02-2329530029529830,0002,980
1985-02-2229029528729123,0002,910
1985-02-2127228227228224,0002,820
1985-02-202712722712723,0002,720
1985-02-192702702682688,0002,680
1985-02-182702702702704,0002,700
1985-02-162802802732733,0002,730
1985-02-142762762752753,0002,750
1985-02-132762762762763,0002,760
1985-02-122802802802801,0002,800
1985-02-0827528027528010,0002,800
1985-02-0627128027128018,0002,800
1985-02-0527327327027018,0002,700
1985-02-0427327327027011,0002,700
1985-02-022732732732739,0002,730
1985-02-0127327327227312,0002,730
1985-01-312732732722724,0002,720
1985-01-3027327327227212,0002,720
1985-01-292762762762761,0002,760
1985-01-2827527527027312,0002,730
1985-01-262752762752757,0002,750
1985-01-252802802792792,0002,790
1985-01-242812812802808,0002,800
1985-01-232852852812819,0002,810
1985-01-222852892802804,0002,800
1985-01-2128529128529012,0002,900
1985-01-192842842802845,0002,840
1985-01-182712792702795,0002,790
1985-01-172682682682681,0002,680
1985-01-162642642642641,0002,640
1985-01-142632632632631,0002,630
1985-01-1126526825526239,0002,620
1985-01-1026926926526512,0002,650
1985-01-0926826826626612,0002,660
1985-01-0826527526526818,0002,680
1985-01-0726526526526512,0002,650
1985-01-0526927026927013,0002,700
1985-01-042752752752751,0002,750

分割・併合履歴 : [2018-09-26]1株→0.1株