7985 ネポン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 657 | 657 | 657 | 657 | 1,000 | 6,570 |
| 1993-12-22 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 1993-12-21 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 1993-12-17 | 627 | 627 | 627 | 627 | 3,000 | 6,270 |
| 1993-12-16 | 647 | 647 | 637 | 637 | 9,000 | 6,370 |
| 1993-12-14 | 697 | 697 | 697 | 697 | 2,000 | 6,970 |
| 1993-12-13 | 697 | 697 | 697 | 697 | 2,000 | 6,970 |
| 1993-12-10 | 707 | 707 | 707 | 707 | 2,000 | 7,070 |
| 1993-12-09 | 709 | 709 | 709 | 709 | 2,000 | 7,090 |
| 1993-12-08 | 709 | 709 | 709 | 709 | 2,000 | 7,090 |
| 1993-12-06 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1993-12-02 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1993-11-30 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1993-11-29 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1993-11-26 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1993-11-22 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1993-11-18 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1993-11-15 | 742 | 742 | 742 | 742 | 1,000 | 7,420 |
| 1993-11-12 | 744 | 744 | 744 | 744 | 1,000 | 7,440 |
| 1993-11-11 | 747 | 747 | 747 | 747 | 1,000 | 7,470 |
| 1993-11-10 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1993-11-05 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1993-11-02 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1993-11-01 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1993-10-27 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 1993-10-26 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 1993-10-20 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1993-10-18 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1993-10-13 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1993-10-12 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-10-08 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-10-05 | 783 | 783 | 783 | 783 | 1,000 | 7,830 |
| 1993-10-04 | 780 | 783 | 780 | 783 | 3,000 | 7,830 |
| 1993-10-01 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 1993-09-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-09-27 | 802 | 802 | 802 | 802 | 2,000 | 8,020 |
| 1993-09-24 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1993-09-20 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1993-09-17 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-09-16 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-09-13 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1993-09-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-09-06 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1993-09-02 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1993-08-30 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-27 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-08-24 | 800 | 804 | 800 | 804 | 5,000 | 8,040 |
| 1993-08-23 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-20 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-18 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1993-08-17 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1993-08-16 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-08-13 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-08-12 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1993-08-11 | 820 | 820 | 800 | 800 | 2,000 | 8,000 |
| 1993-08-10 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1993-08-09 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-08-06 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-05 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1993-08-04 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1993-08-03 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1993-08-02 | 844 | 844 | 844 | 844 | 1,000 | 8,440 |
| 1993-07-30 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 1993-07-29 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1993-07-27 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1993-07-26 | 864 | 864 | 864 | 864 | 1,000 | 8,640 |
| 1993-07-22 | 864 | 864 | 864 | 864 | 1,000 | 8,640 |
| 1993-07-20 | 869 | 869 | 869 | 869 | 1,000 | 8,690 |
| 1993-07-19 | 869 | 869 | 869 | 869 | 1,000 | 8,690 |
| 1993-07-12 | 870 | 870 | 870 | 870 | 34,000 | 8,700 |
| 1993-07-01 | 860 | 860 | 860 | 860 | 6,000 | 8,600 |
| 1993-06-28 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-06-22 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1993-06-14 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-06-10 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-06-08 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-06-04 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1993-06-03 | 852 | 852 | 852 | 852 | 2,000 | 8,520 |
| 1993-05-27 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-05-26 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-05-19 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1993-05-14 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1993-05-13 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1993-05-12 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-05-10 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1993-04-26 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1993-04-16 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1993-04-15 | 775 | 775 | 775 | 775 | 4,000 | 7,750 |
| 1993-04-14 | 776 | 776 | 775 | 775 | 10,000 | 7,750 |
| 1993-04-06 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1993-04-02 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-03-31 | 631 | 631 | 631 | 631 | 3,000 | 6,310 |
| 1993-03-30 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-03-26 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1993-03-25 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-03-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-03-15 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1993-03-02 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-02-26 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1993-02-19 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1993-02-18 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-02-17 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-02-08 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-02-01 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1993-01-26 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1993-01-12 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1993-01-08 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
