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
2000-12-292402402402401,0002,400
2000-12-272402402402401,0002,400
2000-12-262402402402401,0002,400
2000-12-192392392392391,0002,390
2000-12-182402402402402,0002,400
2000-12-152392392392391,0002,390
2000-12-142402402402403,0002,400
2000-12-132402402402402,0002,400
2000-12-122402402402403,0002,400
2000-12-112402402402402,0002,400
2000-12-082402402402402,0002,400
2000-12-042402402402401,0002,400
2000-11-282442442442441,0002,440
2000-11-272442442442441,0002,440
2000-11-172442442442442,0002,440
2000-11-162392392392391,0002,390
2000-11-152352352352351,0002,350
2000-11-142302302302301,0002,300
2000-11-132302302302301,0002,300
2000-11-102302302302301,0002,300
2000-11-092252252252251,0002,250
2000-11-082252252252251,0002,250
2000-11-022252252252251,0002,250
2000-10-312202202202201,0002,200
2000-10-302202202202201,0002,200
2000-10-272152152152151,0002,150
2000-10-262152152152151,0002,150
2000-10-252152152152152,0002,150
2000-10-202152152152151,0002,150
2000-10-192152152152151,0002,150
2000-10-182202202202201,0002,200
2000-10-172102152032153,0002,150
2000-10-162202202202201,0002,200
2000-10-132202202202201,0002,200
2000-10-122212212202202,0002,200
2000-10-112242242242241,0002,240
2000-10-102232232232231,0002,230
2000-10-052092252092254,0002,250
2000-10-032252252252251,0002,250
2000-09-282262262262261,0002,260
2000-09-272262262262261,0002,260
2000-09-262272272272271,0002,270
2000-09-252272272272271,0002,270
2000-09-222272272272272,0002,270
2000-09-212282282272273,0002,270
2000-09-202282282282281,0002,280
2000-09-192282282282281,0002,280
2000-09-182292292292291,0002,290
2000-09-142282282282281,0002,280
2000-09-132292292292291,0002,290
2000-09-122292292292291,0002,290
2000-09-112292292292291,0002,290
2000-09-082292292292292,0002,290
2000-09-062292292292292,0002,290
2000-09-042312312302306,0002,300
2000-08-312302302302301,0002,300
2000-08-302402402302303,0002,300
2000-08-292402402402401,0002,400
2000-08-282402402402401,0002,400
2000-08-232432432402402,0002,400
2000-08-182442442442441,0002,440
2000-08-172442442442441,0002,440
2000-08-162452452452451,0002,450
2000-08-152452452452451,0002,450
2000-08-142452452452451,0002,450
2000-08-112452452452451,0002,450
2000-08-102452452452451,0002,450
2000-08-022472472472471,0002,470
2000-07-312472472472471,0002,470
2000-07-282352452352453,0002,450
2000-07-262442442302303,0002,300
2000-07-182492492492491,0002,490
2000-07-172502502502506,0002,500
2000-07-1424425024425012,0002,500
2000-07-132452452452451,0002,450
2000-07-122452452452451,0002,450
2000-07-112452452452453,0002,450
2000-07-102472472472472,0002,470
2000-07-072502502502501,0002,500
2000-07-062492492492491,0002,490
2000-07-052312492312493,0002,490
2000-07-042502502302308,0002,300
2000-07-032502502402403,0002,400
2000-06-282552552552551,0002,550
2000-06-272502502502501,0002,500
2000-06-262552552552552,0002,550
2000-06-192652652652651,0002,650
2000-06-162502502502501,0002,500
2000-06-1526526523325010,0002,500
2000-06-142702702702702,0002,700
2000-06-132702702702701,0002,700
2000-06-122762762562563,0002,560
2000-06-092762762762761,0002,760
2000-06-052792792572764,0002,760
2000-06-022892892892891,0002,890
2000-05-302822822822821,0002,820
2000-05-292822822822821,0002,820
2000-05-262772822772824,0002,820
2000-05-232822822822821,0002,820
2000-05-172822822822821,0002,820
2000-05-162822822822821,0002,820
2000-05-152822822822821,0002,820
2000-05-122822822822821,0002,820
2000-05-112832832832831,0002,830
2000-05-102822822822821,0002,820
2000-05-022832832832831,0002,830
2000-05-012832832832831,0002,830
2000-04-272832832832832,0002,830
2000-04-262832832832832,0002,830
2000-04-212982982982981,0002,980
2000-04-192982982982981,0002,980
2000-04-172992992992991,0002,990
2000-04-142992992992991,0002,990
2000-04-132992992992991,0002,990
2000-04-122982982982981,0002,980
2000-04-112952952952951,0002,950
2000-04-102952952952951,0002,950
2000-04-043043043003004,0003,000
2000-03-302733052733054,0003,050
2000-03-292882982882985,0002,980
2000-03-283033033033031,0003,030
2000-03-273043043043041,0003,040
2000-03-213053053053051,0003,050
2000-03-173103102803106,0003,100
2000-03-163083083083081,0003,080
2000-03-153103103103101,0003,100
2000-03-143193193193191,0003,190
2000-03-133203203203201,0003,200
2000-03-103203203203201,0003,200
2000-03-092953202953203,0003,200
2000-03-033203203203201,0003,200
2000-03-023303303303303,0003,300
2000-03-013293293293291,0003,290
2000-02-293043043043041,0003,040
2000-02-283293293043042,0003,040
2000-02-213293293293291,0003,290
2000-02-173293293293291,0003,290
2000-02-163293293293291,0003,290
2000-02-153303303303301,0003,300
2000-02-143303303303301,0003,300
2000-02-103303302853305,0003,300
2000-02-093303303303301,0003,300
2000-02-023503503503501,0003,500
2000-02-013513513513511,0003,510
2000-01-313523523523522,0003,520
2000-01-283713723713723,0003,720
2000-01-273713713713711,0003,710
2000-01-263723723723721,0003,720
2000-01-183723723723721,0003,720
2000-01-173723723723721,0003,720
2000-01-133723723723721,0003,720
2000-01-123723723723721,0003,720
2000-01-113723723723721,0003,720
2000-01-073723723723721,0003,720
2000-01-063723723723721,0003,720
2000-01-053723723723722,0003,720

分割・併合履歴 : [2018-09-26]1株→0.1株