7985 ネポン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 919 | 919 | 910 | 910 | 4,000 | 9,100 |
| 1988-12-27 | 911 | 920 | 911 | 920 | 2,000 | 9,200 |
| 1988-12-26 | 900 | 910 | 900 | 910 | 3,000 | 9,100 |
| 1988-12-24 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1988-12-22 | 900 | 910 | 900 | 910 | 3,000 | 9,100 |
| 1988-12-21 | 900 | 910 | 900 | 910 | 10,000 | 9,100 |
| 1988-12-20 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1988-12-19 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1988-12-12 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1988-12-07 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1988-12-02 | 900 | 910 | 900 | 910 | 2,000 | 9,100 |
| 1988-12-01 | 919 | 919 | 919 | 919 | 2,000 | 9,190 |
| 1988-11-26 | 915 | 920 | 915 | 920 | 8,000 | 9,200 |
| 1988-11-21 | 910 | 915 | 910 | 915 | 2,000 | 9,150 |
| 1988-11-18 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-11-17 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1988-11-16 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-11-14 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-11-11 | 921 | 921 | 921 | 921 | 3,000 | 9,210 |
| 1988-11-05 | 890 | 891 | 890 | 891 | 2,000 | 8,910 |
| 1988-11-02 | 890 | 900 | 890 | 900 | 7,000 | 9,000 |
| 1988-10-31 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1988-10-29 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1988-10-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1988-10-26 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 1988-10-21 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1988-10-18 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1988-10-11 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 1988-09-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1988-09-27 | 899 | 900 | 899 | 900 | 3,000 | 9,000 |
| 1988-09-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1988-09-21 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-09-13 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1988-09-12 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1988-09-07 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1988-09-05 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-09-03 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1988-08-30 | 940 | 940 | 940 | 940 | 10,000 | 9,400 |
| 1988-08-26 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1988-08-11 | 930 | 950 | 930 | 950 | 2,000 | 9,500 |
| 1988-08-10 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1988-08-02 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1988-07-30 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1988-07-14 | 999 | 1,000 | 999 | 1,000 | 6,000 | 10,000 |
| 1988-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988-06-29 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1988-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1988-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1988-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988-06-24 | 990 | 1,000 | 990 | 1,000 | 5,000 | 10,000 |
| 1988-06-23 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1988-06-21 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-06-17 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1988-06-15 | 979 | 979 | 979 | 979 | 2,000 | 9,790 |
| 1988-06-13 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-06-08 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1988-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1988-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1988-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1988-05-26 | 1,010 | 1,020 | 1,000 | 1,020 | 12,000 | 10,200 |
| 1988-05-25 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 10,200 |
| 1988-05-23 | 940 | 960 | 940 | 960 | 9,000 | 9,600 |
| 1988-05-20 | 901 | 930 | 901 | 930 | 3,000 | 9,300 |
| 1988-05-17 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1988-05-16 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-05-13 | 926 | 930 | 926 | 930 | 2,000 | 9,300 |
| 1988-05-10 | 900 | 906 | 900 | 906 | 4,000 | 9,060 |
| 1988-05-09 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1988-04-26 | 891 | 891 | 891 | 891 | 3,000 | 8,910 |
| 1988-04-23 | 865 | 865 | 865 | 865 | 6,000 | 8,650 |
| 1988-04-11 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1988-03-26 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1988-03-24 | 920 | 920 | 910 | 910 | 2,000 | 9,100 |
| 1988-03-22 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1988-03-16 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-03-15 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-03-14 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-03-11 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1988-03-10 | 926 | 926 | 926 | 926 | 2,000 | 9,260 |
| 1988-03-09 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1988-02-26 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1988-02-24 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1988-02-23 | 1,090 | 1,090 | 1,060 | 1,060 | 11,000 | 10,600 |
| 1988-02-22 | 1,050 | 1,060 | 1,050 | 1,060 | 39,000 | 10,600 |
| 1988-02-19 | 886 | 950 | 886 | 950 | 34,000 | 9,500 |
| 1988-02-18 | 880 | 886 | 880 | 885 | 3,000 | 8,850 |
| 1988-02-17 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1988-02-12 | 890 | 900 | 890 | 900 | 3,000 | 9,000 |
| 1988-02-10 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1988-02-09 | 880 | 880 | 870 | 880 | 4,000 | 8,800 |
| 1988-02-04 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1988-02-03 | 870 | 880 | 870 | 880 | 2,000 | 8,800 |
| 1988-01-27 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1988-01-26 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1988-01-23 | 851 | 851 | 830 | 830 | 4,000 | 8,300 |
| 1988-01-22 | 860 | 870 | 850 | 850 | 8,000 | 8,500 |
| 1988-01-11 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
