7985 ネポン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1999-12-29 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1999-12-28 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1999-12-27 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1999-12-24 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1999-12-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1999-12-21 | 350 | 350 | 340 | 340 | 2,000 | 3,400 |
| 1999-12-20 | 370 | 370 | 350 | 350 | 3,000 | 3,500 |
| 1999-12-17 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1999-12-15 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1999-12-14 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1999-12-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-12-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-12-09 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-12-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-12-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-12-01 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1999-11-30 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-11-29 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-11-26 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1999-11-22 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1999-11-17 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1999-11-16 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1999-11-15 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1999-11-12 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1999-11-11 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1999-11-10 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1999-11-08 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1999-11-05 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-11-04 | 320 | 350 | 320 | 350 | 4,000 | 3,500 |
| 1999-11-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-10-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-10-27 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1999-10-26 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1999-10-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-10-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-10-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-10-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-10-14 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1999-10-13 | 380 | 380 | 330 | 359 | 4,000 | 3,590 |
| 1999-10-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-10-05 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1999-10-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-09-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-09-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-09-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-09-27 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1999-09-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-09-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-09-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-09-13 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-09-10 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-09-03 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-09-02 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1999-09-01 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1999-08-31 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1999-08-27 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1999-08-26 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1999-08-17 | 350 | 420 | 350 | 420 | 3,000 | 4,200 |
| 1999-08-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-08-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-08-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-08-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-08-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-08-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-08-04 | 393 | 393 | 360 | 360 | 2,000 | 3,600 |
| 1999-08-03 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 1999-07-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-07-29 | 390 | 390 | 350 | 350 | 3,000 | 3,500 |
| 1999-07-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-07-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-07-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-07-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-07-19 | 400 | 405 | 400 | 400 | 3,000 | 4,000 |
| 1999-07-16 | 399 | 399 | 390 | 390 | 5,000 | 3,900 |
| 1999-07-15 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1999-07-14 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1999-07-13 | 400 | 400 | 384 | 384 | 4,000 | 3,840 |
| 1999-07-12 | 400 | 405 | 400 | 400 | 13,000 | 4,000 |
| 1999-07-09 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-07-08 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1999-07-07 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 1999-07-06 | 401 | 401 | 399 | 399 | 4,000 | 3,990 |
| 1999-07-05 | 401 | 401 | 401 | 401 | 5,000 | 4,010 |
| 1999-07-02 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1999-07-01 | 405 | 405 | 401 | 401 | 5,000 | 4,010 |
| 1999-06-30 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-06-29 | 405 | 405 | 401 | 401 | 6,000 | 4,010 |
| 1999-06-28 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1999-06-25 | 405 | 405 | 404 | 404 | 6,000 | 4,040 |
| 1999-06-24 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-06-23 | 422 | 422 | 420 | 420 | 4,000 | 4,200 |
| 1999-06-21 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1999-06-18 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1999-06-16 | 427 | 427 | 422 | 422 | 2,000 | 4,220 |
| 1999-06-15 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1999-06-14 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1999-06-11 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1999-06-10 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1999-06-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-06-04 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1999-06-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-05-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-05-27 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-05-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-05-21 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1999-05-19 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1999-05-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-05-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-05-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-05-12 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1999-05-11 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1999-05-10 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1999-05-07 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1999-05-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-04-30 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1999-04-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1999-04-26 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1999-04-23 | 440 | 440 | 439 | 440 | 7,000 | 4,400 |
| 1999-04-22 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1999-04-20 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1999-04-19 | 450 | 450 | 449 | 449 | 2,000 | 4,490 |
| 1999-04-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1999-04-15 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 1999-04-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-04-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-04-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-04-09 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-04-08 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-04-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-04-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-03-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-03-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-03-26 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1999-03-24 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1999-03-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1999-03-17 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-03-15 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-03-12 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-03-11 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-03-10 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1999-03-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-03-02 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-02-26 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1999-02-25 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1999-02-24 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-02-17 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-02-16 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-02-15 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-02-12 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-02-10 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-02-09 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1999-02-04 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1999-02-02 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1999-01-28 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1999-01-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-01-26 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-01-20 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-01-19 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-01-18 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1999-01-11 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1999-01-08 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1999-01-05 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1999-01-04 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
