7985 ネポン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1989-12-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1989-12-26 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1989-12-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1989-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 12,700 |
| 1989-12-19 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1989-12-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1989-12-12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1989-12-11 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1989-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1989-12-07 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 | 12,600 |
| 1989-12-04 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1989-12-01 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1989-11-29 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 12,500 |
| 1989-11-28 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 12,500 |
| 1989-11-27 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1989-11-24 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1989-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1989-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1989-11-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1989-11-14 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 12,400 |
| 1989-11-13 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 12,300 |
| 1989-11-08 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1989-11-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1989-10-31 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1989-10-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1989-10-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1989-10-23 | 1,240 | 1,250 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1989-10-20 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1989-10-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1989-10-17 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1989-10-13 | 1,290 | 1,310 | 1,290 | 1,300 | 8,000 | 13,000 |
| 1989-10-12 | 1,320 | 1,320 | 1,310 | 1,310 | 13,000 | 13,100 |
| 1989-10-11 | 1,350 | 1,350 | 1,310 | 1,320 | 21,000 | 13,200 |
| 1989-10-09 | 1,310 | 1,340 | 1,300 | 1,320 | 43,000 | 13,200 |
| 1989-10-06 | 1,270 | 1,290 | 1,270 | 1,290 | 33,000 | 12,900 |
| 1989-10-05 | 1,200 | 1,260 | 1,200 | 1,260 | 27,000 | 12,600 |
| 1989-10-04 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 11,900 |
| 1989-10-03 | 1,130 | 1,190 | 1,130 | 1,190 | 7,000 | 11,900 |
| 1989-09-29 | 1,130 | 1,130 | 1,090 | 1,130 | 11,000 | 11,300 |
| 1989-09-28 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1989-09-27 | 1,110 | 1,130 | 1,100 | 1,130 | 3,000 | 11,300 |
| 1989-09-26 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1989-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1989-09-22 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 11,400 |
| 1989-09-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1989-09-13 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1989-09-12 | 1,150 | 1,170 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1989-09-11 | 1,100 | 1,180 | 1,090 | 1,170 | 24,000 | 11,700 |
| 1989-09-04 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1989-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1989-08-30 | 1,150 | 1,150 | 1,140 | 1,150 | 6,000 | 11,500 |
| 1989-08-29 | 1,080 | 1,150 | 1,080 | 1,150 | 59,000 | 11,500 |
| 1989-08-28 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 10,700 |
| 1989-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1989-08-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1989-08-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1989-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1989-08-11 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1989-08-10 | 1,010 | 1,110 | 1,010 | 1,100 | 21,000 | 11,000 |
| 1989-08-09 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 10,100 |
| 1989-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1989-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989-08-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1989-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1989-07-28 | 999 | 1,000 | 999 | 1,000 | 7,000 | 10,000 |
| 1989-07-26 | 1,030 | 1,040 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1989-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1989-07-24 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1989-07-21 | 990 | 1,020 | 990 | 1,020 | 16,000 | 10,200 |
| 1989-07-20 | 964 | 980 | 964 | 980 | 7,000 | 9,800 |
| 1989-07-19 | 964 | 965 | 964 | 965 | 4,000 | 9,650 |
| 1989-07-17 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1989-07-14 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1989-07-13 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1989-07-12 | 960 | 970 | 960 | 970 | 6,000 | 9,700 |
| 1989-07-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1989-07-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1989-07-05 | 928 | 928 | 928 | 928 | 5,000 | 9,280 |
| 1989-07-03 | 939 | 939 | 939 | 939 | 4,000 | 9,390 |
| 1989-06-30 | 968 | 969 | 967 | 969 | 5,000 | 9,690 |
| 1989-06-26 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1989-06-23 | 930 | 960 | 930 | 960 | 15,000 | 9,600 |
| 1989-06-13 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1989-06-09 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-08 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-05 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1989-05-31 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-05-30 | 920 | 930 | 920 | 930 | 3,000 | 9,300 |
| 1989-05-29 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-05-26 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1989-05-25 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-05-24 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-05-23 | 920 | 940 | 920 | 940 | 4,000 | 9,400 |
| 1989-05-18 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1989-05-17 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1989-05-16 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1989-05-15 | 880 | 900 | 880 | 900 | 4,000 | 9,000 |
| 1989-05-12 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1989-05-11 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1989-05-10 | 862 | 870 | 862 | 870 | 4,000 | 8,700 |
| 1989-05-09 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1989-05-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1989-04-27 | 841 | 841 | 840 | 840 | 2,000 | 8,400 |
| 1989-04-26 | 840 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1989-04-19 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1989-04-18 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1989-04-10 | 877 | 890 | 877 | 890 | 2,000 | 8,900 |
| 1989-03-31 | 887 | 887 | 887 | 887 | 1,000 | 8,870 |
| 1989-03-27 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1989-03-10 | 890 | 900 | 890 | 900 | 3,000 | 9,000 |
| 1989-03-06 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1989-02-28 | 891 | 891 | 891 | 891 | 1,000 | 8,910 |
| 1989-02-27 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1989-02-22 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-02-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-02-15 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1989-02-14 | 900 | 900 | 891 | 891 | 2,000 | 8,910 |
| 1989-02-13 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1989-02-09 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1989-02-06 | 901 | 901 | 900 | 900 | 4,000 | 9,000 |
| 1989-02-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-02-01 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1989-01-31 | 900 | 910 | 900 | 910 | 4,000 | 9,100 |
| 1989-01-30 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1989-01-28 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1989-01-27 | 902 | 902 | 900 | 900 | 11,000 | 9,000 |
| 1989-01-26 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-01-25 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-01-23 | 900 | 911 | 900 | 911 | 6,000 | 9,110 |
| 1989-01-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-01-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-01-17 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1989-01-13 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1989-01-10 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1989-01-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-01-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-01-04 | 919 | 919 | 919 | 919 | 2,000 | 9,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
