7985 ネポン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1997-12-29 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1997-12-26 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1997-12-25 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1997-12-19 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-12-16 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-12-15 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-12-12 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 1997-12-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-12-10 | 590 | 600 | 590 | 600 | 2,000 | 6,000 |
| 1997-12-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-12-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-12-03 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-12-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-11-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-11-26 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1997-11-18 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1997-11-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-11-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-11-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-11-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-11-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-11-06 | 591 | 604 | 591 | 604 | 2,000 | 6,040 |
| 1997-11-05 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-10-29 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-10-28 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1997-10-27 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1997-10-23 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 1997-10-20 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-10-15 | 628 | 628 | 628 | 628 | 1,000 | 6,280 |
| 1997-10-14 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-10-13 | 629 | 629 | 629 | 629 | 2,000 | 6,290 |
| 1997-10-08 | 639 | 639 | 639 | 639 | 3,000 | 6,390 |
| 1997-10-07 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1997-10-02 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1997-09-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-09-26 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1997-09-25 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1997-09-18 | 674 | 674 | 674 | 674 | 2,000 | 6,740 |
| 1997-09-12 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1997-09-11 | 664 | 664 | 664 | 664 | 2,000 | 6,640 |
| 1997-09-10 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1997-09-04 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1997-09-02 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1997-08-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-08-26 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-08-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-08-18 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-08-13 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1997-08-12 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1997-08-11 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-08-05 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 1997-08-04 | 693 | 693 | 693 | 693 | 1,000 | 6,930 |
| 1997-07-29 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1997-07-28 | 692 | 692 | 692 | 692 | 2,000 | 6,920 |
| 1997-07-23 | 693 | 693 | 693 | 693 | 1,000 | 6,930 |
| 1997-07-16 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1997-07-15 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1997-07-14 | 694 | 694 | 694 | 694 | 2,000 | 6,940 |
| 1997-07-11 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1997-07-10 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1997-07-07 | 694 | 694 | 694 | 694 | 2,000 | 6,940 |
| 1997-07-04 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1997-07-03 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1997-07-02 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1997-07-01 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1997-06-30 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1997-06-27 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-06-26 | 690 | 690 | 680 | 680 | 3,000 | 6,800 |
| 1997-06-23 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1997-06-18 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1997-06-12 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1997-06-11 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1997-06-10 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1997-06-05 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-06-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-06-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1997-05-29 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1997-05-26 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1997-05-21 | 690 | 700 | 690 | 700 | 2,000 | 7,000 |
| 1997-05-19 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1997-05-14 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-05-13 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-05-12 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-05-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-05-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-04-30 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-04-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-04-23 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-04-17 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1997-04-16 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1997-04-15 | 684 | 684 | 684 | 684 | 2,000 | 6,840 |
| 1997-04-14 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1997-04-11 | 697 | 697 | 697 | 697 | 2,000 | 6,970 |
| 1997-04-08 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1997-04-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-03-31 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1997-03-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-03-18 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1997-03-14 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1997-03-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-03-12 | 710 | 710 | 700 | 700 | 11,000 | 7,000 |
| 1997-03-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-03-06 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1997-03-05 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-03-04 | 720 | 720 | 700 | 700 | 3,000 | 7,000 |
| 1997-02-27 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-02-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-02-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-02-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-02-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-02-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-02-07 | 709 | 709 | 690 | 700 | 6,000 | 7,000 |
| 1997-02-04 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1997-01-28 | 713 | 713 | 713 | 713 | 2,000 | 7,130 |
| 1997-01-24 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1997-01-20 | 735 | 735 | 705 | 705 | 3,000 | 7,050 |
| 1997-01-14 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1997-01-13 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 1997-01-10 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1997-01-09 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1997-01-07 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1997-01-06 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
