7985 ネポン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1990-12-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-12-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1990-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1990-10-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-10-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-10-24 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1990-10-19 | 922 | 950 | 922 | 950 | 3,000 | 9,500 |
| 1990-10-18 | 920 | 921 | 920 | 921 | 5,000 | 9,210 |
| 1990-10-11 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1990-09-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-09-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1990-09-21 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1990-09-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-08-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1990-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1990-08-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-08-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1990-08-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-08-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-08-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1990-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-08-03 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 14,400 |
| 1990-08-02 | 1,460 | 1,460 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1990-08-01 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1990-07-31 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1990-07-30 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1990-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1990-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1990-07-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1990-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1990-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1990-07-16 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 15,000 |
| 1990-07-12 | 1,550 | 1,550 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1990-07-11 | 1,530 | 1,550 | 1,530 | 1,550 | 11,000 | 15,500 |
| 1990-07-10 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 | 15,500 |
| 1990-07-09 | 1,510 | 1,580 | 1,500 | 1,580 | 12,000 | 15,800 |
| 1990-07-06 | 1,530 | 1,540 | 1,500 | 1,500 | 21,000 | 15,000 |
| 1990-07-05 | 1,490 | 1,530 | 1,480 | 1,530 | 18,000 | 15,300 |
| 1990-07-04 | 1,420 | 1,480 | 1,420 | 1,480 | 21,000 | 14,800 |
| 1990-07-03 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 14,200 |
| 1990-07-02 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1990-06-28 | 1,400 | 1,410 | 1,400 | 1,410 | 10,000 | 14,100 |
| 1990-06-27 | 1,380 | 1,400 | 1,370 | 1,380 | 13,000 | 13,800 |
| 1990-06-26 | 1,340 | 1,400 | 1,340 | 1,400 | 9,000 | 14,000 |
| 1990-06-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1990-06-21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1990-06-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-06-19 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 12,800 |
| 1990-06-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-06-15 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1990-06-14 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1990-06-13 | 1,300 | 1,330 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1990-06-12 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-06-08 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 | 13,000 |
| 1990-06-07 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1990-06-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1990-06-01 | 1,320 | 1,320 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1990-05-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1990-05-25 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 | 13,800 |
| 1990-05-22 | 1,280 | 1,350 | 1,280 | 1,350 | 6,000 | 13,500 |
| 1990-05-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-05-18 | 1,260 | 1,270 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1990-05-17 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-05-16 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1990-05-14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1990-05-11 | 1,210 | 1,240 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1990-05-09 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 11,300 |
| 1990-05-08 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 11,000 |
| 1990-05-07 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 10,900 |
| 1990-05-02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1990-04-26 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1990-04-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1990-04-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-04-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-04-19 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1990-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-04-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1990-04-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1990-04-02 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 13,400 |
| 1990-03-30 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1990-03-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1990-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1990-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-03-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1990-03-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1990-03-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1990-03-14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1990-03-12 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 14,100 |
| 1990-03-09 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 14,200 |
| 1990-03-08 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1990-03-05 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1990-03-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1990-03-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1990-02-28 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 14,700 |
| 1990-02-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1990-02-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1990-02-20 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1990-02-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1990-02-13 | 1,500 | 1,540 | 1,500 | 1,540 | 5,000 | 15,400 |
| 1990-02-09 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1990-02-08 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 | 14,900 |
| 1990-02-07 | 1,500 | 1,500 | 1,490 | 1,500 | 8,000 | 15,000 |
| 1990-02-06 | 1,440 | 1,500 | 1,440 | 1,500 | 21,000 | 15,000 |
| 1990-02-05 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1990-02-02 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 14,500 |
| 1990-02-01 | 1,380 | 1,450 | 1,380 | 1,400 | 9,000 | 14,000 |
| 1990-01-31 | 1,350 | 1,390 | 1,350 | 1,380 | 9,000 | 13,800 |
| 1990-01-30 | 1,340 | 1,350 | 1,310 | 1,350 | 8,000 | 13,500 |
| 1990-01-29 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 13,300 |
| 1990-01-26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1990-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-01-19 | 1,340 | 1,340 | 1,320 | 1,340 | 7,000 | 13,400 |
| 1990-01-17 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1990-01-12 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1990-01-11 | 1,310 | 1,350 | 1,310 | 1,350 | 7,000 | 13,500 |
| 1990-01-10 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 13,000 |
| 1990-01-09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1990-01-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1990-01-05 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1990-01-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
