7985 ネポン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1991-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-12-19 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 | 11,100 |
| 1991-12-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1991-12-09 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1991-12-06 | 1,140 | 1,140 | 1,140 | 1,140 | 50,000 | 11,400 |
| 1991-11-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1991-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1991-10-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1991-10-28 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1991-10-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1991-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-09-30 | 1,160 | 1,160 | 1,110 | 1,110 | 7,000 | 11,100 |
| 1991-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 62,000 | 13,000 |
| 1991-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1991-09-11 | 1,200 | 1,250 | 1,200 | 1,250 | 8,000 | 12,500 |
| 1991-09-10 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 12,000 |
| 1991-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1991-08-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1991-08-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-07-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-07-19 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1991-07-17 | 1,450 | 1,450 | 1,430 | 1,440 | 6,000 | 14,400 |
| 1991-07-16 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 | 14,500 |
| 1991-07-15 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 14,100 |
| 1991-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1991-07-11 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1991-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-07-01 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 13,500 |
| 1991-06-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1991-06-25 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 12,200 |
| 1991-06-14 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 12,800 |
| 1991-06-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1991-06-10 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 12,800 |
| 1991-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1991-06-03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1991-05-31 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1991-05-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-05-23 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1991-05-22 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1991-05-13 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1991-05-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1991-05-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1991-05-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1991-05-01 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1991-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1991-04-26 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1991-04-19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1991-04-18 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1991-04-17 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1991-04-16 | 1,220 | 1,250 | 1,200 | 1,250 | 10,000 | 12,500 |
| 1991-04-15 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 | 12,000 |
| 1991-04-12 | 1,100 | 1,160 | 1,100 | 1,160 | 2,000 | 11,600 |
| 1991-04-11 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 11,000 |
| 1991-04-02 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 10,200 |
| 1991-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1991-03-28 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-03-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-03-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-03-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1991-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1991-03-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1991-03-13 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 10,900 |
| 1991-03-12 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 10,500 |
| 1991-03-11 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 | 10,400 |
| 1991-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-02-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1991-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1991-02-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1991-02-07 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1991-02-06 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 10,700 |
| 1991-02-05 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1991-01-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-01-25 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 | 11,400 |
| 1991-01-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
