7985 ネポン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1998-12-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-12-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-12-25 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-12-24 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 1998-12-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-12-18 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1998-12-16 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1998-12-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-14 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-12-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-12-08 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1998-12-07 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1998-12-03 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1998-12-02 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1998-11-30 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1998-11-27 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1998-11-26 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1998-11-24 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1998-11-20 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1998-11-17 | 449 | 449 | 441 | 441 | 2,000 | 4,410 |
| 1998-11-16 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1998-11-13 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1998-11-12 | 456 | 456 | 441 | 441 | 2,000 | 4,410 |
| 1998-11-11 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1998-11-10 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1998-11-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-11-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-11-04 | 497 | 497 | 441 | 441 | 7,000 | 4,410 |
| 1998-11-02 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1998-10-30 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-29 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-28 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-27 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-26 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-23 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 1998-10-22 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-21 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-20 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-19 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-16 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-15 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-14 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-13 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1998-10-12 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1998-10-09 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1998-10-08 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-10-07 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1998-10-06 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 1998-10-05 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1998-10-02 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1998-10-01 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1998-09-30 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1998-09-29 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-09-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-09-25 | 577 | 577 | 550 | 550 | 5,000 | 5,500 |
| 1998-09-24 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1998-09-22 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-09-21 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-09-18 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-09-17 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-09-16 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-09-14 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-09-11 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-09-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-09-09 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-09-08 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1998-09-07 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-09-04 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-09-03 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1998-09-02 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-09-01 | 629 | 630 | 629 | 630 | 3,000 | 6,300 |
| 1998-08-27 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1998-08-26 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-08-25 | 588 | 600 | 588 | 600 | 2,000 | 6,000 |
| 1998-08-24 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1998-08-20 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1998-08-19 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1998-08-14 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1998-08-13 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-08-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-08-11 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-08-10 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1998-08-05 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1998-08-04 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 1998-07-31 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1998-07-28 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-07-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-07-23 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-07-22 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-07-17 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1998-07-15 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1998-07-14 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1998-07-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-07-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-07-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-07-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-07-02 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1998-07-01 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-06-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1998-06-29 | 600 | 601 | 600 | 601 | 3,000 | 6,010 |
| 1998-06-26 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1998-06-22 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1998-06-16 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1998-06-12 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1998-06-11 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1998-06-10 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1998-06-09 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1998-06-04 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1998-06-03 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1998-06-02 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-06-01 | 609 | 609 | 609 | 609 | 2,000 | 6,090 |
| 1998-05-27 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1998-05-26 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1998-05-21 | 609 | 609 | 609 | 609 | 2,000 | 6,090 |
| 1998-05-19 | 578 | 578 | 578 | 578 | 2,000 | 5,780 |
| 1998-05-15 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-05-13 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1998-05-12 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1998-05-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-05-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-05-01 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 1998-04-30 | 557 | 567 | 557 | 567 | 2,000 | 5,670 |
| 1998-04-28 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1998-04-27 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-04-22 | 609 | 609 | 609 | 609 | 2,000 | 6,090 |
| 1998-04-21 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1998-04-20 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1998-04-16 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1998-04-15 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-04-14 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-04-13 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-04-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-04-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-04-02 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-03-31 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1998-03-27 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
| 1998-03-26 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1998-03-23 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1998-03-18 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1998-03-12 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1998-03-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-03-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-03-06 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1998-03-03 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1998-02-27 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1998-02-26 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-02-25 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1998-02-24 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1998-02-18 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-02-17 | 590 | 600 | 590 | 600 | 2,000 | 6,000 |
| 1998-02-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-02-13 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 1998-02-12 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1998-02-10 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 1998-02-06 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1998-02-04 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1998-02-03 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-01-29 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1998-01-28 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1998-01-27 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1998-01-26 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-01-23 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-01-20 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1998-01-19 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1998-01-14 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1998-01-13 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1998-01-12 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1998-01-07 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1998-01-06 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1998-01-05 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
