7985 ネポン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-12-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-12-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-12-25 | 125 | 130 | 120 | 120 | 3,000 | 1,200 |
| 2002-12-24 | 125 | 130 | 120 | 130 | 5,000 | 1,300 |
| 2002-12-20 | 135 | 141 | 135 | 141 | 5,000 | 1,410 |
| 2002-12-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-12-16 | 165 | 165 | 155 | 155 | 2,000 | 1,550 |
| 2002-12-13 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2002-12-12 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2002-12-11 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-12-10 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2002-12-09 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-12-06 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-12-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-12-04 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-12-03 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-12-02 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2002-11-29 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-11-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-11-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-11-26 | 150 | 150 | 149 | 149 | 3,000 | 1,490 |
| 2002-11-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-11-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-11-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-11-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-11-13 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-11-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-11-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-11-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-10-31 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-10-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-10-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-10-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-10-21 | 130 | 140 | 130 | 140 | 2,000 | 1,400 |
| 2002-10-18 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2002-10-17 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-10-16 | 140 | 140 | 125 | 135 | 6,000 | 1,350 |
| 2002-10-15 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-10-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-10-10 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-10-03 | 136 | 141 | 136 | 141 | 2,000 | 1,410 |
| 2002-10-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-10-01 | 153 | 153 | 141 | 146 | 3,000 | 1,460 |
| 2002-09-30 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-09-27 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-09-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-09-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-09-18 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-09-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-09-13 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-09-12 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-09-11 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-09-10 | 134 | 144 | 134 | 144 | 4,000 | 1,440 |
| 2002-09-09 | 139 | 144 | 139 | 144 | 3,000 | 1,440 |
| 2002-09-03 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-09-02 | 160 | 160 | 141 | 155 | 6,000 | 1,550 |
| 2002-08-28 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2002-08-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-08-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-08-19 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-08-16 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-08-15 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-08-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-08-13 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2002-08-12 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2002-08-06 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-08-05 | 153 | 153 | 148 | 148 | 2,000 | 1,480 |
| 2002-08-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-07-31 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-07-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-07-29 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-07-26 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-07-18 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2002-07-17 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2002-07-16 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2002-07-15 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2002-07-12 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2002-07-11 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-07-10 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-07-09 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-07-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-07-05 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2002-07-04 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-07-03 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-07-02 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2002-06-28 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-06-27 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-06-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-06-17 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-06-14 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-06-13 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-06-12 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-06-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-06-10 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2002-06-06 | 151 | 159 | 150 | 159 | 5,000 | 1,590 |
| 2002-06-04 | 153 | 153 | 151 | 151 | 4,000 | 1,510 |
| 2002-06-03 | 154 | 154 | 151 | 151 | 3,000 | 1,510 |
| 2002-05-30 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-05-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-05-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-05-27 | 179 | 179 | 165 | 165 | 3,000 | 1,650 |
| 2002-05-23 | 178 | 178 | 176 | 178 | 4,000 | 1,780 |
| 2002-05-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-05-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-05-15 | 169 | 188 | 163 | 180 | 12,000 | 1,800 |
| 2002-05-14 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2002-05-13 | 169 | 169 | 165 | 165 | 3,000 | 1,650 |
| 2002-05-10 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-05-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-05-07 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-05-02 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 2002-05-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-04-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-04-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-04-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-04-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-04-16 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2002-04-15 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2002-04-12 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2002-04-11 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-04-10 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-04-09 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2002-04-05 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-04-04 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-04-02 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-04-01 | 170 | 170 | 165 | 165 | 7,000 | 1,650 |
| 2002-03-29 | 158 | 165 | 150 | 165 | 13,000 | 1,650 |
| 2002-03-28 | 150 | 154 | 150 | 154 | 4,000 | 1,540 |
| 2002-03-27 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2002-03-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-03-22 | 147 | 148 | 147 | 148 | 4,000 | 1,480 |
| 2002-03-20 | 146 | 146 | 139 | 139 | 5,000 | 1,390 |
| 2002-03-19 | 149 | 149 | 141 | 148 | 7,000 | 1,480 |
| 2002-03-18 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 2002-03-15 | 138 | 139 | 130 | 139 | 4,000 | 1,390 |
| 2002-03-14 | 136 | 139 | 136 | 139 | 3,000 | 1,390 |
| 2002-03-13 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-03-12 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2002-03-11 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2002-03-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-03-06 | 143 | 143 | 139 | 139 | 3,000 | 1,390 |
| 2002-03-05 | 141 | 148 | 138 | 148 | 3,000 | 1,480 |
| 2002-03-04 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-03-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-02-28 | 149 | 149 | 148 | 148 | 5,000 | 1,480 |
| 2002-02-27 | 144 | 145 | 144 | 145 | 6,000 | 1,450 |
| 2002-02-26 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-02-25 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2002-02-21 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-02-20 | 137 | 145 | 137 | 145 | 3,000 | 1,450 |
| 2002-02-19 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2002-02-18 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2002-02-15 | 149 | 149 | 144 | 148 | 3,000 | 1,480 |
| 2002-02-14 | 159 | 159 | 145 | 150 | 14,000 | 1,500 |
| 2002-02-13 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-02-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-02-04 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-01-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-01-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-01-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-01-25 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2002-01-18 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2002-01-17 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-01-16 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-01-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-01-11 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-01-10 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-01-08 | 154 | 164 | 154 | 164 | 2,000 | 1,640 |
| 2002-01-07 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-01-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
