7985 ネポン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-12-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-12-26 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-12-19 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2000-12-18 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-12-15 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2000-12-14 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-12-13 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-12-12 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-12-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-12-08 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-12-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-11-28 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2000-11-27 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2000-11-17 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2000-11-16 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2000-11-15 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-11-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-11-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-11-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-11-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-11-08 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-11-02 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-10-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-27 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-26 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-25 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-10-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-17 | 210 | 215 | 203 | 215 | 3,000 | 2,150 |
| 2000-10-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-12 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2000-10-11 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2000-10-10 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2000-10-05 | 209 | 225 | 209 | 225 | 4,000 | 2,250 |
| 2000-10-03 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-09-28 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-09-27 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-09-26 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-09-25 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-09-22 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2000-09-21 | 228 | 228 | 227 | 227 | 3,000 | 2,270 |
| 2000-09-20 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-09-19 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-09-18 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-09-14 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-09-13 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-09-12 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-09-11 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-09-08 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2000-09-06 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2000-09-04 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2000-08-31 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-08-30 | 240 | 240 | 230 | 230 | 3,000 | 2,300 |
| 2000-08-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-08-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-08-23 | 243 | 243 | 240 | 240 | 2,000 | 2,400 |
| 2000-08-18 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2000-08-17 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2000-08-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-08-15 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-08-14 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-08-11 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-08-10 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-08-02 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-07-31 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-07-28 | 235 | 245 | 235 | 245 | 3,000 | 2,450 |
| 2000-07-26 | 244 | 244 | 230 | 230 | 3,000 | 2,300 |
| 2000-07-18 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-07-17 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2000-07-14 | 244 | 250 | 244 | 250 | 12,000 | 2,500 |
| 2000-07-13 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-07-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-07-11 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2000-07-10 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2000-07-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-07-06 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-07-05 | 231 | 249 | 231 | 249 | 3,000 | 2,490 |
| 2000-07-04 | 250 | 250 | 230 | 230 | 8,000 | 2,300 |
| 2000-07-03 | 250 | 250 | 240 | 240 | 3,000 | 2,400 |
| 2000-06-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-06-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-06-26 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-06-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-06-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-06-15 | 265 | 265 | 233 | 250 | 10,000 | 2,500 |
| 2000-06-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-06-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-12 | 276 | 276 | 256 | 256 | 3,000 | 2,560 |
| 2000-06-09 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2000-06-05 | 279 | 279 | 257 | 276 | 4,000 | 2,760 |
| 2000-06-02 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2000-05-30 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-29 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-26 | 277 | 282 | 277 | 282 | 4,000 | 2,820 |
| 2000-05-23 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-17 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-16 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-15 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-12 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-11 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2000-05-10 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-05-02 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2000-05-01 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2000-04-27 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2000-04-26 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2000-04-21 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-04-19 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-04-17 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2000-04-14 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2000-04-13 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2000-04-12 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-04-11 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-04-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-04-04 | 304 | 304 | 300 | 300 | 4,000 | 3,000 |
| 2000-03-30 | 273 | 305 | 273 | 305 | 4,000 | 3,050 |
| 2000-03-29 | 288 | 298 | 288 | 298 | 5,000 | 2,980 |
| 2000-03-28 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2000-03-27 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2000-03-21 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-03-17 | 310 | 310 | 280 | 310 | 6,000 | 3,100 |
| 2000-03-16 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2000-03-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-03-14 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2000-03-13 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-03-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-03-09 | 295 | 320 | 295 | 320 | 3,000 | 3,200 |
| 2000-03-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-03-02 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-03-01 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2000-02-29 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2000-02-28 | 329 | 329 | 304 | 304 | 2,000 | 3,040 |
| 2000-02-21 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2000-02-17 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2000-02-16 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2000-02-15 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-02-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-02-10 | 330 | 330 | 285 | 330 | 5,000 | 3,300 |
| 2000-02-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-02-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-02-01 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2000-01-31 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2000-01-28 | 371 | 372 | 371 | 372 | 3,000 | 3,720 |
| 2000-01-27 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2000-01-26 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-18 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-17 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-13 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-12 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-11 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-07 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-06 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-01-05 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
