1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 1986年

7985 ネポン(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-276356356356352,0006,350
1986-12-226396396396391,0006,390
1986-12-166706706706701,0006,700
1986-12-156506506506501,0006,500
1986-12-116406406406401,0006,400
1986-12-086316316316312,0006,310
1986-12-066006006006001,0006,000
1986-12-055765805765805,0005,800
1986-12-045615615615614,0005,610
1986-12-035575605575604,0005,600
1986-12-015555555555551,0005,550
1986-11-295525525525522,0005,520
1986-11-225515515515511,0005,510
1986-11-215505505505501,0005,500
1986-11-185505505505502,0005,500
1986-11-175505505505501,0005,500
1986-11-105705705705702,0005,700
1986-10-255605705605704,0005,700
1986-10-225505605505602,0005,600
1986-10-175405405405401,0005,400
1986-10-165605605605604,0005,600
1986-10-155605605605601,0005,600
1986-10-135805805805803,0005,800
1986-10-095805805805803,0005,800
1986-10-076006006006001,0006,000
1986-10-016306306306305,0006,300
1986-09-306306306306308,0006,300
1986-09-276506506306306,0006,300
1986-09-266306306306301,0006,300
1986-09-256306506306506,0006,500
1986-09-196306406306408,0006,400
1986-09-176506506506501,0006,500
1986-09-116796796796793,0006,790
1986-09-046806806806801,0006,800
1986-09-036806806806801,0006,800
1986-09-026816986816982,0006,980
1986-08-306986986986983,0006,980
1986-08-296606706606705,0006,700
1986-08-2765066065065526,0006,550
1986-08-2665065064964910,0006,490
1986-08-256506506506504,0006,500
1986-08-236506506506506,0006,500
1986-08-216506556506508,0006,500
1986-08-206506506506501,0006,500
1986-08-186526606526602,0006,600
1986-08-126506526506527,0006,520
1986-08-116706706606603,0006,600
1986-08-0863067063067027,0006,700
1986-08-066116116116113,0006,110
1986-08-056106106106103,0006,100
1986-08-026116116116111,0006,110
1986-08-0161161561061026,0006,100
1986-07-3161161161061011,0006,100
1986-07-306126126126121,0006,120
1986-07-296116116106105,0006,100
1986-07-286106156106109,0006,100
1986-07-266106106106103,0006,100
1986-07-256156156156153,0006,150
1986-07-246156156156151,0006,150
1986-07-236446446356353,0006,350
1986-07-226506506506501,0006,500
1986-07-176406406406401,0006,400
1986-07-166446456446452,0006,450
1986-07-156476476456452,0006,450
1986-07-146476476476474,0006,470
1986-07-106696696666673,0006,670
1986-07-086796796796791,0006,790
1986-07-076796796786784,0006,780
1986-06-2775075073973913,0007,390
1986-06-2568071068071014,0007,100
1986-06-246906906886884,0006,880
1986-06-236706706696703,0006,700
1986-06-216706706706703,0006,700
1986-06-2066967066967010,0006,700
1986-06-196306706306709,0006,700
1986-06-186106206106206,0006,200
1986-06-1760460760060415,0006,040
1986-06-165996005856009,0006,000
1986-06-135996005996008,0006,000
1986-06-1162562561961912,0006,190
1986-06-076506506506502,0006,500
1986-06-066546556546544,0006,540
1986-06-0566766765565512,0006,550
1986-06-036296296256253,0006,250
1986-06-0263063062563042,0006,300
1986-05-2879580179079021,0007,900
1986-05-2769979569979544,0007,950
1986-05-2666070066070016,0007,000
1986-05-2464066164065116,0006,510
1986-05-2362064062063012,0006,300
1986-05-226066076016015,0006,010
1986-05-2160860860560816,0006,080
1986-05-206086085906009,0006,000
1986-05-1959060159060127,0006,010
1986-05-175845845805805,0005,800
1986-05-165855855805805,0005,800
1986-05-1557958957958911,0005,890
1986-05-1456057055157011,0005,700
1986-05-135515605515602,0005,600
1986-05-125505605505605,0005,600
1986-05-095705705525607,0005,600
1986-05-0855157055157015,0005,700
1986-05-075515515505518,0005,510
1986-05-0655055155055024,0005,500
1986-05-025505505505508,0005,500
1986-05-0156156155055012,0005,500
1986-04-3056057356057318,0005,730
1986-04-285605655555559,0005,550
1986-04-2654055554055526,0005,550
1986-04-2553053852653814,0005,380
1986-04-2452053052052020,0005,200
1986-04-235205205205203,0005,200
1986-04-2150052050052011,0005,200
1986-04-1849850049650013,0005,000
1986-04-174994994994998,0004,990
1986-04-1648949048949020,0004,900
1986-04-104894894894894,0004,890
1986-04-094804804804802,0004,800
1986-04-034604604604601,0004,600
1986-04-024574574574571,0004,570
1986-04-014554554554552,0004,550
1986-03-314654654654653,0004,650
1986-03-284654654654652,0004,650
1986-03-274654654654656,0004,650
1986-03-264654664654663,0004,660
1986-03-254654654654653,0004,650
1986-03-184914914914912,0004,910
1986-03-174914954914953,0004,950
1986-03-154914914914913,0004,910
1986-03-144814864814862,0004,860
1986-03-124804804754753,0004,750
1986-03-114704704704701,0004,700
1986-03-104674694674673,0004,670
1986-03-064674674674671,0004,670
1986-03-054674674674671,0004,670
1986-03-044664664664662,0004,660
1986-03-0346546746546511,0004,650
1986-02-2846646646546515,0004,650
1986-02-274704704654655,0004,650
1986-02-2647247246547216,0004,720
1986-02-254724724724722,0004,720
1986-02-244824824714717,0004,710
1986-02-2247748047547510,0004,750
1986-02-214604674604673,0004,670
1986-02-204584584584582,0004,580
1986-02-194604604604602,0004,600
1986-02-1545846045846016,0004,600
1986-02-144584584584581,0004,580
1986-02-134604604604602,0004,600
1986-02-124704704604603,0004,600
1986-02-0748748748048013,0004,800
1986-02-064874874874873,0004,870
1986-02-0550050049549516,0004,950
1986-02-045005005005001,0005,000
1986-02-035005005005002,0005,000
1986-02-0149049048548512,0004,850
1986-01-314804804804802,0004,800
1986-01-304764764764768,0004,760
1986-01-2947547547547517,0004,750
1986-01-284904904854854,0004,850
1986-01-275105105005003,0005,000
1986-01-255115115105106,0005,100
1986-01-2450051050051032,0005,100
1986-01-2352052550450531,0005,050
1986-01-22524554514540159,0005,400
1986-01-2148052448051552,0005,150
1986-01-204754754754751,0004,750
1986-01-174794804704707,0004,700
1986-01-164704704684707,0004,700
1986-01-144664704664705,0004,700
1986-01-104614624614623,0004,620
1986-01-0946346546346310,0004,630
1986-01-084594634594635,0004,630
1986-01-074594604584608,0004,600
1986-01-064624624624622,0004,620

分割・併合履歴 ： [2018-09-26]1株→0.1株