7985 ネポン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-12-27 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-12-26 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-12-25 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
| 1995-12-21 | 768 | 768 | 767 | 767 | 3,000 | 7,670 |
| 1995-12-20 | 766 | 767 | 766 | 767 | 2,000 | 7,670 |
| 1995-12-19 | 767 | 767 | 766 | 766 | 4,000 | 7,660 |
| 1995-12-18 | 750 | 766 | 750 | 766 | 6,000 | 7,660 |
| 1995-12-15 | 749 | 749 | 749 | 749 | 12,000 | 7,490 |
| 1995-12-13 | 701 | 701 | 701 | 701 | 5,000 | 7,010 |
| 1995-12-12 | 697 | 700 | 697 | 700 | 51,000 | 7,000 |
| 1995-12-11 | 689 | 689 | 685 | 687 | 54,000 | 6,870 |
| 1995-12-08 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1995-12-07 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1995-12-06 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1995-12-04 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1995-11-30 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1995-11-28 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1995-11-27 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1995-11-24 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1995-11-21 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1995-11-17 | 678 | 678 | 678 | 678 | 2,000 | 6,780 |
| 1995-11-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-11-14 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1995-11-13 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1995-11-10 | 688 | 690 | 688 | 690 | 2,000 | 6,900 |
| 1995-11-09 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1995-11-08 | 678 | 678 | 678 | 678 | 5,000 | 6,780 |
| 1995-11-07 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1995-11-02 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-11-01 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1995-10-30 | 669 | 669 | 669 | 669 | 2,000 | 6,690 |
| 1995-10-26 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-10-24 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-10-20 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-10-19 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-10-18 | 680 | 680 | 679 | 679 | 2,000 | 6,790 |
| 1995-10-17 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-10-13 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-10-12 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-10-11 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-10-09 | 630 | 670 | 630 | 670 | 2,000 | 6,700 |
| 1995-10-05 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-10-04 | 650 | 650 | 620 | 620 | 2,000 | 6,200 |
| 1995-10-03 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-10-02 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1995-09-27 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-09-26 | 684 | 684 | 684 | 684 | 2,000 | 6,840 |
| 1995-09-22 | 660 | 665 | 660 | 665 | 2,000 | 6,650 |
| 1995-09-19 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1995-09-13 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 1995-09-12 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1995-09-11 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1995-09-07 | 622 | 622 | 622 | 622 | 2,000 | 6,220 |
| 1995-09-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-09-04 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-09-01 | 667 | 671 | 667 | 671 | 3,000 | 6,710 |
| 1995-08-31 | 691 | 691 | 680 | 680 | 3,000 | 6,800 |
| 1995-08-30 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 1995-08-29 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-08-23 | 657 | 657 | 651 | 651 | 4,000 | 6,510 |
| 1995-08-22 | 647 | 647 | 647 | 647 | 1,000 | 6,470 |
| 1995-08-21 | 650 | 650 | 645 | 645 | 5,000 | 6,450 |
| 1995-08-18 | 642 | 642 | 641 | 641 | 3,000 | 6,410 |
| 1995-08-17 | 640 | 641 | 640 | 641 | 4,000 | 6,410 |
| 1995-08-14 | 630 | 630 | 620 | 620 | 3,000 | 6,200 |
| 1995-08-09 | 606 | 606 | 590 | 590 | 4,000 | 5,900 |
| 1995-08-07 | 600 | 601 | 600 | 601 | 4,000 | 6,010 |
| 1995-08-03 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1995-08-02 | 601 | 601 | 600 | 600 | 3,000 | 6,000 |
| 1995-08-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-07-27 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1995-07-26 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-07-21 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1995-07-20 | 751 | 752 | 751 | 752 | 7,000 | 7,520 |
| 1995-07-19 | 704 | 721 | 704 | 721 | 11,000 | 7,210 |
| 1995-07-18 | 662 | 674 | 662 | 674 | 5,000 | 6,740 |
| 1995-07-17 | 642 | 642 | 642 | 642 | 1,000 | 6,420 |
| 1995-07-14 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1995-07-13 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1995-07-12 | 600 | 600 | 570 | 570 | 6,000 | 5,700 |
| 1995-07-11 | 575 | 590 | 575 | 590 | 4,000 | 5,900 |
| 1995-07-10 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1995-07-07 | 541 | 570 | 541 | 569 | 9,000 | 5,690 |
| 1995-07-06 | 539 | 540 | 539 | 539 | 7,000 | 5,390 |
| 1995-07-05 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1995-07-04 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1995-07-03 | 514 | 514 | 509 | 509 | 5,000 | 5,090 |
| 1995-06-30 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1995-06-29 | 520 | 520 | 501 | 501 | 3,000 | 5,010 |
| 1995-06-28 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1995-06-27 | 492 | 520 | 492 | 514 | 28,000 | 5,140 |
| 1995-06-26 | 480 | 485 | 480 | 485 | 33,000 | 4,850 |
| 1995-06-23 | 475 | 476 | 475 | 475 | 22,000 | 4,750 |
| 1995-06-22 | 490 | 490 | 475 | 475 | 11,000 | 4,750 |
| 1995-06-21 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1995-06-20 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-06-19 | 509 | 510 | 509 | 510 | 5,000 | 5,100 |
| 1995-06-16 | 495 | 510 | 495 | 510 | 12,000 | 5,100 |
| 1995-06-15 | 490 | 490 | 480 | 490 | 13,000 | 4,900 |
| 1995-06-14 | 535 | 535 | 490 | 490 | 16,000 | 4,900 |
| 1995-06-13 | 566 | 566 | 538 | 538 | 3,000 | 5,380 |
| 1995-06-12 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1995-06-07 | 636 | 636 | 636 | 636 | 4,000 | 6,360 |
| 1995-06-06 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1995-06-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-05-31 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-05-29 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-05-26 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-05-25 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-05-24 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-05-19 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-05-16 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-05-15 | 748 | 748 | 748 | 748 | 2,000 | 7,480 |
| 1995-05-12 | 769 | 769 | 750 | 750 | 7,000 | 7,500 |
| 1995-05-11 | 770 | 770 | 760 | 770 | 12,000 | 7,700 |
| 1995-05-10 | 790 | 790 | 750 | 760 | 10,000 | 7,600 |
| 1995-05-09 | 800 | 800 | 781 | 781 | 10,000 | 7,810 |
| 1995-05-08 | 790 | 790 | 766 | 771 | 15,000 | 7,710 |
| 1995-05-02 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1995-05-01 | 860 | 860 | 850 | 850 | 2,000 | 8,500 |
| 1995-04-28 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-04-27 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1995-04-26 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1995-04-25 | 880 | 880 | 880 | 880 | 67,000 | 8,800 |
| 1995-04-24 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-04-21 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-04-18 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-04-11 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-04-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-04-07 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-04-04 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-03-31 | 946 | 947 | 940 | 940 | 4,000 | 9,400 |
| 1995-03-29 | 851 | 851 | 851 | 851 | 4,000 | 8,510 |
| 1995-03-28 | 867 | 867 | 850 | 850 | 10,000 | 8,500 |
| 1995-03-27 | 880 | 880 | 870 | 870 | 11,000 | 8,700 |
| 1995-03-20 | 1,170 | 1,170 | 1,160 | 1,160 | 29,000 | 11,600 |
| 1995-03-16 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1995-03-15 | 1,190 | 1,300 | 1,190 | 1,290 | 56,000 | 12,900 |
| 1995-03-14 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 12,000 |
| 1995-03-13 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1995-03-10 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1995-03-09 | 1,180 | 1,250 | 1,180 | 1,210 | 19,000 | 12,100 |
| 1995-03-08 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1995-03-07 | 1,130 | 1,200 | 1,130 | 1,200 | 10,000 | 12,000 |
| 1995-03-06 | 1,000 | 1,070 | 1,000 | 1,070 | 7,000 | 10,700 |
| 1995-03-03 | 965 | 965 | 965 | 965 | 10,000 | 9,650 |
| 1995-03-02 | 940 | 950 | 940 | 950 | 9,000 | 9,500 |
| 1995-03-01 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1995-02-27 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1995-02-24 | 960 | 970 | 960 | 960 | 3,000 | 9,600 |
| 1995-02-21 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-02-16 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-02-14 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1995-02-13 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 10,500 |
| 1995-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-02-02 | 1,020 | 1,030 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1995-01-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-01-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1995-01-24 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1995-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1995-01-20 | 1,060 | 1,070 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1995-01-17 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1995-01-13 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1995-01-12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1995-01-10 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1995-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1995-01-06 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1995-01-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-01-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
