7985 ネポン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1996-12-27 | 818 | 818 | 818 | 818 | 1,000 | 8,180 |
| 1996-12-26 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-12-25 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-12-17 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-12-16 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-12-13 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1996-12-12 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-12-11 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-12-10 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-12-09 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1996-12-04 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-12-03 | 779 | 779 | 770 | 770 | 2,000 | 7,700 |
| 1996-11-29 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1996-11-26 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-11-18 | 784 | 784 | 784 | 784 | 2,000 | 7,840 |
| 1996-11-15 | 804 | 804 | 804 | 804 | 1,000 | 8,040 |
| 1996-11-12 | 804 | 804 | 804 | 804 | 1,000 | 8,040 |
| 1996-11-11 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-11-08 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-11-05 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-11-01 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-10-29 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1996-10-28 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1996-10-24 | 783 | 783 | 783 | 783 | 1,000 | 7,830 |
| 1996-10-23 | 793 | 793 | 793 | 793 | 1,000 | 7,930 |
| 1996-10-21 | 793 | 793 | 793 | 793 | 1,000 | 7,930 |
| 1996-10-16 | 803 | 803 | 803 | 803 | 1,000 | 8,030 |
| 1996-10-15 | 803 | 803 | 803 | 803 | 1,000 | 8,030 |
| 1996-10-11 | 804 | 804 | 804 | 804 | 1,000 | 8,040 |
| 1996-10-03 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-09-30 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-09-27 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1996-09-26 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-09-20 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1996-09-17 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-09-11 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1996-09-05 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-09-03 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-08-30 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-08-27 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-08-26 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-08-23 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-08-21 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-08-16 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-08-13 | 819 | 819 | 815 | 815 | 3,000 | 8,150 |
| 1996-08-12 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1996-08-07 | 828 | 828 | 828 | 828 | 1,000 | 8,280 |
| 1996-08-02 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1996-07-30 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1996-07-29 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-07-26 | 839 | 839 | 839 | 839 | 2,000 | 8,390 |
| 1996-07-25 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1996-07-24 | 829 | 829 | 829 | 829 | 2,000 | 8,290 |
| 1996-07-23 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1996-07-18 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1996-07-15 | 844 | 844 | 844 | 844 | 1,000 | 8,440 |
| 1996-07-12 | 844 | 844 | 844 | 844 | 2,000 | 8,440 |
| 1996-07-11 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
| 1996-07-09 | 847 | 848 | 847 | 848 | 2,000 | 8,480 |
| 1996-07-04 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1996-07-03 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1996-07-02 | 849 | 849 | 849 | 849 | 3,000 | 8,490 |
| 1996-07-01 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1996-06-27 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1996-06-26 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1996-06-21 | 848 | 848 | 848 | 848 | 2,000 | 8,480 |
| 1996-06-20 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1996-06-17 | 849 | 850 | 849 | 850 | 5,000 | 8,500 |
| 1996-06-13 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-06-11 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-06-07 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-06-06 | 820 | 830 | 820 | 830 | 7,000 | 8,300 |
| 1996-06-04 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1996-05-31 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1996-05-28 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1996-05-27 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-05-24 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-05-22 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-05-17 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-05-15 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1996-05-14 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1996-05-09 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-05-08 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1996-05-07 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1996-05-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-04-30 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-04-26 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-04-25 | 799 | 799 | 796 | 796 | 2,000 | 7,960 |
| 1996-04-23 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-04-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-04-18 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-04-17 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-04-16 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-04-15 | 820 | 820 | 799 | 800 | 3,000 | 8,000 |
| 1996-04-12 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-04-09 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-04-05 | 779 | 779 | 779 | 779 | 1,000 | 7,790 |
| 1996-04-04 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-04-01 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-03-29 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-03-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-03-26 | 799 | 799 | 780 | 780 | 3,000 | 7,800 |
| 1996-03-21 | 812 | 812 | 812 | 812 | 1,000 | 8,120 |
| 1996-03-18 | 813 | 813 | 813 | 813 | 1,000 | 8,130 |
| 1996-03-14 | 814 | 814 | 814 | 814 | 1,000 | 8,140 |
| 1996-03-12 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-03-11 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1996-03-06 | 792 | 792 | 792 | 792 | 4,000 | 7,920 |
| 1996-03-05 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1996-03-04 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-03-01 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-02-29 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1996-02-27 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-02-26 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1996-02-22 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-02-21 | 809 | 810 | 809 | 810 | 3,000 | 8,100 |
| 1996-02-20 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-02-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-02-15 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1996-02-14 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1996-02-13 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-02-09 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1996-02-08 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1996-02-07 | 854 | 854 | 854 | 854 | 1,000 | 8,540 |
| 1996-02-02 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1996-02-01 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1996-01-31 | 851 | 851 | 850 | 851 | 4,000 | 8,510 |
| 1996-01-30 | 831 | 831 | 831 | 831 | 2,000 | 8,310 |
| 1996-01-26 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-01-25 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-01-23 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-01-18 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1996-01-17 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-01-12 | 785 | 785 | 785 | 785 | 9,000 | 7,850 |
| 1996-01-11 | 775 | 785 | 775 | 785 | 6,000 | 7,850 |
| 1996-01-08 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1996-01-05 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1996-01-04 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
