7985 ネポン(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-269409409409402,0009,400
1987-12-249609609609602,0009,600
1987-12-219609609609603,0009,600
1987-12-169809809809803,0009,800
1987-12-159801,0009809805,0009,800
1987-12-111,0001,0001,0001,0002,00010,000
1987-12-109601,0009601,00011,00010,000
1987-12-099469609469605,0009,600
1987-12-0892094592094514,0009,450
1987-12-079109209109209,0009,200
1987-12-048809008809007,0009,000
1987-12-038808908808902,0008,900
1987-12-018808908808805,0008,800
1987-11-308708808708802,0008,800
1987-11-268608608608602,0008,600
1987-11-208408608408604,0008,600
1987-11-198508508508501,0008,500
1987-11-188508508508502,0008,500
1987-11-178518518518511,0008,510
1987-11-168548548548542,0008,540
1987-11-138648648648641,0008,640
1987-11-128748808748747,0008,740
1987-11-118848848848843,0008,840
1987-11-109009008848845,0008,840
1987-11-098908908908904,0008,900
1987-11-078908908908901,0008,900
1987-11-068818908818906,0008,900
1987-11-058858858838832,0008,830
1987-10-308859008859004,0009,000
1987-10-298909008858859,0008,850
1987-10-288798918798919,0008,910
1987-10-278798818798814,0008,810
1987-10-268818818818812,0008,810
1987-10-238718718718711,0008,710
1987-10-199019019019011,0009,010
1987-10-169109109019013,0009,010
1987-10-159209209129124,0009,120
1987-10-138708708708705,0008,700
1987-10-098418418408407,0008,400
1987-10-088999008718716,0008,710
1987-10-0790190190190110,0009,010
1987-10-038368368368361,0008,360
1987-10-028308308258254,0008,250
1987-10-0187087084084015,0008,400
1987-09-269599599599593,0009,590
1987-09-229949949909902,0009,900
1987-09-219949949949943,0009,940
1987-09-141,0601,0601,0601,0602,00010,600
1987-09-101,0101,0501,0001,05011,00010,500
1987-09-091,0401,0401,0001,0005,00010,000
1987-09-081,1001,1001,0301,0306,00010,300
1987-09-071,0901,1001,0801,10016,00011,000
1987-09-051,0001,0001,0001,00011,00010,000
1987-09-041,0001,0109901,00027,00010,000
1987-09-011,3101,3401,2601,26066,00012,600
1987-08-311,1801,2101,1601,21063,00012,100
1987-08-299901,0609901,06048,00010,600
1987-08-2897198196097553,0009,750
1987-08-2790094990094955,0009,490
1987-08-2582082081082011,0008,200
1987-08-247667667667667,0007,660
1987-08-227417467417463,0007,460
1987-08-177207207207203,0007,200
1987-08-147207207107102,0007,100
1987-08-137207207207202,0007,200
1987-08-117407407407401,0007,400
1987-08-107407407407402,0007,400
1987-08-077407407407401,0007,400
1987-08-057407407407403,0007,400
1987-08-016706706706703,0006,700
1987-07-317007007007001,0007,000
1987-07-297207207007004,0007,000
1987-07-287207207207201,0007,200
1987-07-177457457457451,0007,450
1987-07-167597597507503,0007,500
1987-07-157497497497492,0007,490
1987-07-1383483481581522,0008,150
1987-07-08673693673693179,0006,930
1987-07-076516516516514,0006,510
1987-07-0666966965065012,0006,500
1987-06-306996996706758,0006,750
1987-06-266996996996993,0006,990
1987-06-247007007007003,0007,000
1987-06-237187187187184,0007,180
1987-06-227307307307302,0007,300
1987-06-177507507507501,0007,500
1987-06-167507507507501,0007,500
1987-06-127507507507501,0007,500
1987-06-117257517257516,0007,510
1987-06-047247257247253,0007,250
1987-06-017527527527521,0007,520
1987-05-307527527527521,0007,520
1987-05-297527527527522,0007,520
1987-05-257977977977972,0007,970
1987-05-237977977977971,0007,970
1987-05-207997997997994,0007,990
1987-05-158058058058052,0008,050
1987-05-147797907797905,0007,900
1987-05-118198208198203,0008,200
1987-05-068258308208208,0008,200
1987-05-0278482078482020,0008,200
1987-04-277897897887886,0007,880
1987-04-257757897757895,0007,890
1987-04-2472577072577012,0007,700
1987-04-236807256807255,0007,250
1987-04-226506606506602,0006,600
1987-04-216506506506501,0006,500
1987-04-206506506506503,0006,500
1987-04-096506506506501,0006,500
1987-04-086486506486502,0006,500
1987-04-076486486486482,0006,480
1987-03-276596596596591,0006,590
1987-03-266746746666663,0006,660
1987-03-256766766756752,0006,750
1987-03-246766776766773,0006,770
1987-03-236796796736733,0006,730
1987-03-206796796796791,0006,790
1987-03-137007007007004,0007,000
1987-03-126726746726734,0006,730
1987-03-1166666766666616,0006,660
1987-03-067207207107106,0007,100
1987-03-057397397397391,0007,390
1987-03-047497497497495,0007,490
1987-02-2095098195096070,0009,600
1987-02-19900945900945114,0009,450
1987-02-1881588081488076,0008,800
1987-02-1774080574080564,0008,050
1987-02-1671074071074027,0007,400
1987-02-137097097097091,0007,090
1987-02-127057107057102,0007,100
1987-02-107057057057052,0007,050
1987-02-077007007007002,0007,000
1987-02-0571071071071017,0007,100
1987-02-047107107107105,0007,100
1987-02-0371071870871812,0007,180
1987-02-0270171070171017,0007,100
1987-01-236506516506513,0006,510
1987-01-226306506306503,0006,500
1987-01-216306306306302,0006,300
1987-01-206306306306301,0006,300
1987-01-196306306306302,0006,300
1987-01-1363063063063032,0006,300
1987-01-126306306306302,0006,300
1987-01-096306306306305,0006,300
1987-01-086206306206302,0006,300
1987-01-076306306306304,0006,300

分割・併合履歴 : [2018-09-26]1株→0.1株