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 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1987-12-24 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1987-12-21 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1987-12-16 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1987-12-15 | 980 | 1,000 | 980 | 980 | 5,000 | 9,800 |
| 1987-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1987-12-10 | 960 | 1,000 | 960 | 1,000 | 11,000 | 10,000 |
| 1987-12-09 | 946 | 960 | 946 | 960 | 5,000 | 9,600 |
| 1987-12-08 | 920 | 945 | 920 | 945 | 14,000 | 9,450 |
| 1987-12-07 | 910 | 920 | 910 | 920 | 9,000 | 9,200 |
| 1987-12-04 | 880 | 900 | 880 | 900 | 7,000 | 9,000 |
| 1987-12-03 | 880 | 890 | 880 | 890 | 2,000 | 8,900 |
| 1987-12-01 | 880 | 890 | 880 | 880 | 5,000 | 8,800 |
| 1987-11-30 | 870 | 880 | 870 | 880 | 2,000 | 8,800 |
| 1987-11-26 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1987-11-20 | 840 | 860 | 840 | 860 | 4,000 | 8,600 |
| 1987-11-19 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1987-11-18 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1987-11-17 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1987-11-16 | 854 | 854 | 854 | 854 | 2,000 | 8,540 |
| 1987-11-13 | 864 | 864 | 864 | 864 | 1,000 | 8,640 |
| 1987-11-12 | 874 | 880 | 874 | 874 | 7,000 | 8,740 |
| 1987-11-11 | 884 | 884 | 884 | 884 | 3,000 | 8,840 |
| 1987-11-10 | 900 | 900 | 884 | 884 | 5,000 | 8,840 |
| 1987-11-09 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1987-11-07 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1987-11-06 | 881 | 890 | 881 | 890 | 6,000 | 8,900 |
| 1987-11-05 | 885 | 885 | 883 | 883 | 2,000 | 8,830 |
| 1987-10-30 | 885 | 900 | 885 | 900 | 4,000 | 9,000 |
| 1987-10-29 | 890 | 900 | 885 | 885 | 9,000 | 8,850 |
| 1987-10-28 | 879 | 891 | 879 | 891 | 9,000 | 8,910 |
| 1987-10-27 | 879 | 881 | 879 | 881 | 4,000 | 8,810 |
| 1987-10-26 | 881 | 881 | 881 | 881 | 2,000 | 8,810 |
| 1987-10-23 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1987-10-19 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1987-10-16 | 910 | 910 | 901 | 901 | 3,000 | 9,010 |
| 1987-10-15 | 920 | 920 | 912 | 912 | 4,000 | 9,120 |
| 1987-10-13 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1987-10-09 | 841 | 841 | 840 | 840 | 7,000 | 8,400 |
| 1987-10-08 | 899 | 900 | 871 | 871 | 6,000 | 8,710 |
| 1987-10-07 | 901 | 901 | 901 | 901 | 10,000 | 9,010 |
| 1987-10-03 | 836 | 836 | 836 | 836 | 1,000 | 8,360 |
| 1987-10-02 | 830 | 830 | 825 | 825 | 4,000 | 8,250 |
| 1987-10-01 | 870 | 870 | 840 | 840 | 15,000 | 8,400 |
| 1987-09-26 | 959 | 959 | 959 | 959 | 3,000 | 9,590 |
| 1987-09-22 | 994 | 994 | 990 | 990 | 2,000 | 9,900 |
| 1987-09-21 | 994 | 994 | 994 | 994 | 3,000 | 9,940 |
| 1987-09-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1987-09-10 | 1,010 | 1,050 | 1,000 | 1,050 | 11,000 | 10,500 |
| 1987-09-09 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1987-09-08 | 1,100 | 1,100 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1987-09-07 | 1,090 | 1,100 | 1,080 | 1,100 | 16,000 | 11,000 |
| 1987-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1987-09-04 | 1,000 | 1,010 | 990 | 1,000 | 27,000 | 10,000 |
| 1987-09-01 | 1,310 | 1,340 | 1,260 | 1,260 | 66,000 | 12,600 |
| 1987-08-31 | 1,180 | 1,210 | 1,160 | 1,210 | 63,000 | 12,100 |
| 1987-08-29 | 990 | 1,060 | 990 | 1,060 | 48,000 | 10,600 |
| 1987-08-28 | 971 | 981 | 960 | 975 | 53,000 | 9,750 |
| 1987-08-27 | 900 | 949 | 900 | 949 | 55,000 | 9,490 |
| 1987-08-25 | 820 | 820 | 810 | 820 | 11,000 | 8,200 |
| 1987-08-24 | 766 | 766 | 766 | 766 | 7,000 | 7,660 |
| 1987-08-22 | 741 | 746 | 741 | 746 | 3,000 | 7,460 |
| 1987-08-17 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1987-08-14 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 1987-08-13 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1987-08-11 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1987-08-10 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1987-08-07 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1987-08-05 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1987-08-01 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1987-07-31 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1987-07-29 | 720 | 720 | 700 | 700 | 4,000 | 7,000 |
| 1987-07-28 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1987-07-17 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1987-07-16 | 759 | 759 | 750 | 750 | 3,000 | 7,500 |
| 1987-07-15 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 1987-07-13 | 834 | 834 | 815 | 815 | 22,000 | 8,150 |
| 1987-07-08 | 673 | 693 | 673 | 693 | 179,000 | 6,930 |
| 1987-07-07 | 651 | 651 | 651 | 651 | 4,000 | 6,510 |
| 1987-07-06 | 669 | 669 | 650 | 650 | 12,000 | 6,500 |
| 1987-06-30 | 699 | 699 | 670 | 675 | 8,000 | 6,750 |
| 1987-06-26 | 699 | 699 | 699 | 699 | 3,000 | 6,990 |
| 1987-06-24 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1987-06-23 | 718 | 718 | 718 | 718 | 4,000 | 7,180 |
| 1987-06-22 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1987-06-17 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1987-06-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1987-06-12 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1987-06-11 | 725 | 751 | 725 | 751 | 6,000 | 7,510 |
| 1987-06-04 | 724 | 725 | 724 | 725 | 3,000 | 7,250 |
| 1987-06-01 | 752 | 752 | 752 | 752 | 1,000 | 7,520 |
| 1987-05-30 | 752 | 752 | 752 | 752 | 1,000 | 7,520 |
| 1987-05-29 | 752 | 752 | 752 | 752 | 2,000 | 7,520 |
| 1987-05-25 | 797 | 797 | 797 | 797 | 2,000 | 7,970 |
| 1987-05-23 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
| 1987-05-20 | 799 | 799 | 799 | 799 | 4,000 | 7,990 |
| 1987-05-15 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1987-05-14 | 779 | 790 | 779 | 790 | 5,000 | 7,900 |
| 1987-05-11 | 819 | 820 | 819 | 820 | 3,000 | 8,200 |
| 1987-05-06 | 825 | 830 | 820 | 820 | 8,000 | 8,200 |
| 1987-05-02 | 784 | 820 | 784 | 820 | 20,000 | 8,200 |
| 1987-04-27 | 789 | 789 | 788 | 788 | 6,000 | 7,880 |
| 1987-04-25 | 775 | 789 | 775 | 789 | 5,000 | 7,890 |
| 1987-04-24 | 725 | 770 | 725 | 770 | 12,000 | 7,700 |
| 1987-04-23 | 680 | 725 | 680 | 725 | 5,000 | 7,250 |
| 1987-04-22 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1987-04-21 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1987-04-20 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1987-04-09 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1987-04-08 | 648 | 650 | 648 | 650 | 2,000 | 6,500 |
| 1987-04-07 | 648 | 648 | 648 | 648 | 2,000 | 6,480 |
| 1987-03-27 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1987-03-26 | 674 | 674 | 666 | 666 | 3,000 | 6,660 |
| 1987-03-25 | 676 | 676 | 675 | 675 | 2,000 | 6,750 |
| 1987-03-24 | 676 | 677 | 676 | 677 | 3,000 | 6,770 |
| 1987-03-23 | 679 | 679 | 673 | 673 | 3,000 | 6,730 |
| 1987-03-20 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1987-03-13 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1987-03-12 | 672 | 674 | 672 | 673 | 4,000 | 6,730 |
| 1987-03-11 | 666 | 667 | 666 | 666 | 16,000 | 6,660 |
| 1987-03-06 | 720 | 720 | 710 | 710 | 6,000 | 7,100 |
| 1987-03-05 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1987-03-04 | 749 | 749 | 749 | 749 | 5,000 | 7,490 |
| 1987-02-20 | 950 | 981 | 950 | 960 | 70,000 | 9,600 |
| 1987-02-19 | 900 | 945 | 900 | 945 | 114,000 | 9,450 |
| 1987-02-18 | 815 | 880 | 814 | 880 | 76,000 | 8,800 |
| 1987-02-17 | 740 | 805 | 740 | 805 | 64,000 | 8,050 |
| 1987-02-16 | 710 | 740 | 710 | 740 | 27,000 | 7,400 |
| 1987-02-13 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1987-02-12 | 705 | 710 | 705 | 710 | 2,000 | 7,100 |
| 1987-02-10 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1987-02-07 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1987-02-05 | 710 | 710 | 710 | 710 | 17,000 | 7,100 |
| 1987-02-04 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1987-02-03 | 710 | 718 | 708 | 718 | 12,000 | 7,180 |
| 1987-02-02 | 701 | 710 | 701 | 710 | 17,000 | 7,100 |
| 1987-01-23 | 650 | 651 | 650 | 651 | 3,000 | 6,510 |
| 1987-01-22 | 630 | 650 | 630 | 650 | 3,000 | 6,500 |
| 1987-01-21 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1987-01-20 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1987-01-19 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1987-01-13 | 630 | 630 | 630 | 630 | 32,000 | 6,300 |
| 1987-01-12 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1987-01-09 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1987-01-08 | 620 | 630 | 620 | 630 | 2,000 | 6,300 |
| 1987-01-07 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
