1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 1994年

7985 ネポン(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1301,1301,1301,1301,00011,300
1994-12-261,1301,1301,1301,1302,00011,300
1994-12-201,1601,1601,1501,1506,00011,500
1994-12-191,2001,2001,2001,2001,00012,000
1994-12-141,2801,2801,2801,2802,00012,800
1994-12-131,2901,2901,2801,29010,00012,900
1994-12-121,3301,3301,3301,3302,00013,300
1994-12-091,4001,4001,4001,40053,00014,000
1994-12-081,4001,4301,4001,42024,00014,200
1994-12-071,3601,4001,3601,4007,00014,000
1994-12-061,3001,3801,3001,3808,00013,800
1994-12-051,2901,2901,2901,2903,00012,900
1994-12-021,2901,3201,2901,30014,00013,000
1994-12-011,3001,3001,2901,2902,00012,900
1994-11-301,3201,3201,2901,31012,00013,100
1994-11-291,4201,4201,3201,32050,00013,200
1994-11-281,3501,4501,3501,44049,00014,400
1994-11-251,2201,3501,2001,35030,00013,500
1994-11-241,1501,2001,1501,2005,00012,000
1994-11-221,1101,2501,1101,23075,00012,300
1994-11-211,0901,0901,0901,09014,00010,900
1994-11-181,0901,0901,0901,0901,00010,900
1994-11-171,0701,0701,0701,0701,00010,700
1994-11-151,0701,0701,0701,0701,00010,700
1994-11-141,0901,0901,0701,0703,00010,700
1994-11-111,1201,1201,0601,0707,00010,700
1994-11-091,2301,2401,2301,2403,00012,400
1994-11-071,2601,2601,2601,2602,00012,600
1994-11-021,3401,3401,3401,3401,00013,400
1994-10-281,4201,4201,4001,40010,00014,000
1994-10-261,4701,4701,4101,41077,00014,100
1994-10-251,4201,4701,4001,47032,00014,700
1994-10-241,4001,4401,4001,44035,00014,400
1994-10-211,4601,5201,4001,44042,00014,400
1994-10-201,2501,4501,2501,45084,00014,500
1994-10-191,2001,2501,2001,25034,00012,500
1994-10-181,2101,2101,2101,2109,00012,100
1994-10-171,2301,2301,2301,2303,00012,300
1994-10-141,2501,2501,2001,2209,00012,200
1994-10-131,1601,2501,1601,25017,00012,500
1994-10-121,1801,1801,1801,1801,00011,800
1994-10-111,2001,2001,2001,2001,00012,000
1994-10-071,2001,2001,2001,2003,00012,000
1994-10-061,1201,1801,1201,18010,00011,800
1994-10-059901,1009901,10013,00011,000
1994-10-041,0101,0101,0101,0101,00010,100
1994-09-261,0401,0401,0401,0402,00010,400
1994-09-211,1201,1201,1201,1201,00011,200
1994-09-161,1401,1401,1401,1401,00011,400
1994-09-131,1601,1601,1601,1606,00011,600
1994-09-121,1801,1801,1601,1607,00011,600
1994-09-091,0701,1801,0701,18018,00011,800
1994-09-021,2301,2301,2101,2103,00012,100
1994-08-311,2301,2301,2301,2301,00012,300
1994-08-291,2501,2501,2501,2502,00012,500
1994-08-261,2301,2501,2301,2503,00012,500
1994-08-251,2001,2201,2001,2203,00012,200
1994-08-241,2201,2201,2201,2201,00012,200
1994-08-181,2201,2501,2201,2509,00012,500
1994-08-171,2001,2001,2001,2003,00012,000
1994-08-161,2201,2201,2201,2203,00012,200
1994-08-151,2401,2401,2401,2402,00012,400
1994-08-121,2001,2601,2001,26026,00012,600
1994-08-111,2101,2101,1801,1803,00011,800
1994-08-101,1401,2301,1401,21013,00012,100
1994-08-081,0901,1001,0901,1008,00011,000
1994-08-041,2101,2101,2001,2108,00012,100
1994-08-031,2401,2401,2001,23025,00012,300
1994-08-021,1401,2301,1401,23053,00012,300
1994-08-011,0201,1001,0201,10029,00011,000
1994-07-2995097595097526,0009,750
1994-07-269609609609603,0009,600
1994-07-199609609609605,0009,600
1994-07-129799799799792,0009,790
1994-07-119999999999991,0009,990
1994-07-071,0101,0101,0101,0101,00010,100
1994-07-061,0301,0301,0301,0301,00010,300
1994-07-051,0301,0301,0301,0301,00010,300
1994-07-041,0401,0401,0401,0403,00010,400
1994-07-011,0201,0201,0201,0201,00010,200
1994-06-271,0201,0201,0201,0202,00010,200
1994-06-241,0301,0301,0301,0305,00010,300
1994-06-231,0301,0301,0301,0303,00010,300
1994-06-221,0201,0201,0201,02015,00010,200
1994-06-209951,0209951,02014,00010,200
1994-06-171,0001,0209959958,0009,950
1994-06-169709809709807,0009,800
1994-06-159599599599591,0009,590
1994-06-149509599509596,0009,590
1994-06-139509509509501,0009,500
1994-06-109599599599592,0009,590
1994-06-0796196695995913,0009,590
1994-06-069609609609606,0009,600
1994-06-011,0101,0301,0101,02011,00010,200
1994-05-311,0001,0501,0001,05081,00010,500
1994-05-258608608608602,0008,600
1994-05-2385986185986010,0008,600
1994-05-2081186081086023,0008,600
1994-05-1977982077981015,0008,100
1994-05-187717897717895,0007,890
1994-05-177517567517567,0007,560
1994-05-167417517417515,0007,510
1994-05-127507517507516,0007,510
1994-05-117487587487506,0007,500
1994-05-107007107007106,0007,100
1994-05-096996996916912,0006,910
1994-05-067007007007001,0007,000
1994-05-026956956956952,0006,950
1994-04-286976976976974,0006,970
1994-04-276696896696895,0006,890
1994-04-266686686686683,0006,680
1994-04-256716716686687,0006,680
1994-04-226566566566563,0006,560
1994-04-216556556556553,0006,550
1994-04-206506506506503,0006,500
1994-04-196456506456503,0006,500
1994-04-186436456436452,0006,450
1994-04-146456456436434,0006,430
1994-04-136456456456451,0006,450
1994-04-126456456436436,0006,430
1994-04-116436456436454,0006,450
1994-04-086436436436432,0006,430
1994-04-076436436436432,0006,430
1994-04-066436436406405,0006,400
1994-04-056406406406402,0006,400
1994-04-046406406406401,0006,400
1994-03-306406406406401,0006,400
1994-03-296406406406404,0006,400
1994-03-286416416406406,0006,400
1994-03-256406406406402,0006,400
1994-03-246386386386383,0006,380
1994-03-236606616606603,0006,600
1994-03-226456616456613,0006,610
1994-03-186386386386384,0006,380
1994-03-176386386386381,0006,380
1994-03-156386386386382,0006,380
1994-03-146586586586581,0006,580
1994-03-116586586586581,0006,580
1994-03-106586586586581,0006,580
1994-03-026606606606601,0006,600
1994-03-016596596596591,0006,590
1994-02-286606606606602,0006,600
1994-02-236576576576576,0006,570
1994-02-186596596596594,0006,590
1994-02-176636636636631,0006,630
1994-02-166636636636634,0006,630
1994-02-156656656656651,0006,650
1994-02-146656656656651,0006,650
1994-02-106686686686681,0006,680
1994-02-096616656616654,0006,650
1994-02-086616616616615,0006,610
1994-02-076616616616611,0006,610
1994-02-046616616616615,0006,610
1994-02-036626626616614,0006,610
1994-02-016506506506501,0006,500
1994-01-276606606606602,0006,600
1994-01-266606606596592,0006,590
1994-01-207007007007002,0007,000
1994-01-186906906906901,0006,900
1994-01-126896896896891,0006,890
1994-01-116896896896891,0006,890
1994-01-106906906906901,0006,900
1994-01-076906906906902,0006,900
1994-01-057107107107102,0007,100
1994-01-047007007007001,0007,000

分割・併合履歴 ： [2018-09-26]1株→0.1株