7985 ネポン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-12-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-12-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-12-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-12-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-12-18 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-12-17 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2001-12-14 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2001-12-13 | 169 | 169 | 148 | 148 | 5,000 | 1,480 |
| 2001-12-12 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-12-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-12-10 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2001-12-05 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-12-04 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-11-30 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-11-29 | 170 | 170 | 160 | 160 | 2,000 | 1,600 |
| 2001-11-28 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-11-27 | 171 | 171 | 156 | 166 | 3,000 | 1,660 |
| 2001-11-26 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-11-19 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-11-16 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-11-15 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-11-14 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-11-13 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-11-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-11-09 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-11-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-11-02 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-10-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-10-29 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-10-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-10-19 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-10-18 | 169 | 171 | 169 | 170 | 6,000 | 1,700 |
| 2001-10-17 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2001-10-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-10-15 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-10-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-10-11 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2001-10-10 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2001-10-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-10-03 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2001-10-02 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-10-01 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-09-28 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-09-27 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2001-09-26 | 194 | 194 | 174 | 174 | 2,000 | 1,740 |
| 2001-09-17 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2001-09-14 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2001-09-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-09-12 | 200 | 200 | 155 | 175 | 4,000 | 1,750 |
| 2001-09-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-09-06 | 172 | 180 | 172 | 180 | 2,000 | 1,800 |
| 2001-09-04 | 195 | 195 | 185 | 185 | 2,000 | 1,850 |
| 2001-08-31 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2001-08-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-08-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-08-27 | 190 | 190 | 180 | 180 | 8,000 | 1,800 |
| 2001-08-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-08-17 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2001-08-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-15 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-08-14 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-08-13 | 192 | 192 | 172 | 180 | 3,000 | 1,800 |
| 2001-08-10 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2001-08-07 | 180 | 190 | 180 | 190 | 3,000 | 1,900 |
| 2001-08-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-08-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-07-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-07-30 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2001-07-27 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-07-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-07-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-07-16 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-07-13 | 191 | 191 | 188 | 188 | 2,000 | 1,880 |
| 2001-07-12 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2001-07-11 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-07-10 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-07-09 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2001-07-06 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2001-07-05 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-07-04 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-07-03 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2001-07-02 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-06-29 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-06-28 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-06-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-06-26 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-06-25 | 184 | 199 | 184 | 199 | 2,000 | 1,990 |
| 2001-06-22 | 179 | 199 | 179 | 199 | 6,000 | 1,990 |
| 2001-06-21 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2001-06-18 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-06-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-06-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-06-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-06-12 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-06-11 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2001-06-05 | 188 | 199 | 188 | 199 | 2,000 | 1,990 |
| 2001-06-04 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2001-05-31 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-05-30 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2001-05-29 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-05-28 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-05-25 | 200 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2001-05-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-05-23 | 205 | 205 | 202 | 202 | 3,000 | 2,020 |
| 2001-05-17 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2001-05-16 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-05-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-05-14 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 2001-05-11 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-05-10 | 206 | 206 | 205 | 205 | 4,000 | 2,050 |
| 2001-05-09 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-05-08 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-05-07 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2001-05-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-05-01 | 210 | 218 | 210 | 218 | 12,000 | 2,180 |
| 2001-04-27 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-04-26 | 218 | 218 | 203 | 203 | 4,000 | 2,030 |
| 2001-04-25 | 203 | 203 | 203 | 203 | 12,000 | 2,030 |
| 2001-04-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-04-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-04-17 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-04-16 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2001-04-13 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-04-12 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-04-11 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-04-10 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-04-05 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-04-03 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2001-03-28 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2001-03-27 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2001-03-26 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2001-03-22 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2001-03-19 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2001-03-16 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2001-03-15 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2001-03-14 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2001-03-13 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-03-12 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-03-08 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-03-02 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-02-27 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-02-26 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-02-20 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-02-19 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-02-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-02-15 | 220 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2001-02-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-02-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-02-05 | 215 | 225 | 215 | 225 | 3,000 | 2,250 |
| 2001-02-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-01-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-25 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2001-01-24 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2001-01-19 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-01-17 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-01-16 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-01-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-01-12 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-05 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-01-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
