7985 ネポン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-12-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-12-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2003-12-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-12-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-12-16 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-12-15 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-12-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2003-12-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-12-10 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2003-12-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-12-08 | 179 | 179 | 170 | 170 | 2,000 | 1,700 |
| 2003-12-05 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2003-12-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-12-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-11-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-11-27 | 170 | 170 | 155 | 155 | 2,000 | 1,550 |
| 2003-11-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-11-21 | 154 | 159 | 154 | 159 | 2,000 | 1,590 |
| 2003-11-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-11-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-11-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-11-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-11-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-11-11 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2003-11-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2003-11-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-10-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-10-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-10-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-20 | 182 | 182 | 170 | 170 | 2,000 | 1,700 |
| 2003-10-17 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-10-16 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2003-10-15 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2003-10-14 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-10-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-07 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-10-03 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2003-10-02 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2003-10-01 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-09-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-09-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2003-09-26 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2003-09-25 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2003-09-19 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2003-09-18 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2003-09-17 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2003-09-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-09-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-09-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-09-10 | 176 | 176 | 170 | 170 | 2,000 | 1,700 |
| 2003-09-02 | 178 | 178 | 171 | 171 | 3,000 | 1,710 |
| 2003-08-29 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2003-08-28 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-08-27 | 179 | 179 | 168 | 168 | 4,000 | 1,680 |
| 2003-08-26 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2003-08-22 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2003-08-19 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-08-18 | 182 | 182 | 170 | 170 | 3,000 | 1,700 |
| 2003-08-15 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-08-14 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-08-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-08-12 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-08-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-08-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-08-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-08-04 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-07-31 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-07-30 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-07-29 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2003-07-28 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2003-07-17 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2003-07-16 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2003-07-15 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2003-07-14 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-07-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-08 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-07-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-03 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2003-07-02 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2003-07-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-06-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-06-27 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2003-06-26 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2003-06-23 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 2003-06-17 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-06-16 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2003-06-13 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-06-12 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2003-06-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2003-06-10 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-06-09 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-06-06 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-06-05 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2003-06-04 | 162 | 163 | 157 | 162 | 5,000 | 1,620 |
| 2003-06-03 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2003-05-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-05-27 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-05-26 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-05-19 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-05-16 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-05-15 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-05-14 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2003-05-13 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2003-05-12 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2003-05-09 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-05-08 | 170 | 180 | 170 | 180 | 5,000 | 1,800 |
| 2003-05-06 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2003-05-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-05-01 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2003-04-30 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2003-04-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-04-17 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-04-16 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2003-04-15 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2003-04-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-04-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-04-10 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-04-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-04-03 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2003-04-02 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-03-28 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2003-03-27 | 214 | 214 | 184 | 184 | 2,000 | 1,840 |
| 2003-03-26 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-03-24 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-03-17 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2003-03-14 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-03-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-03-12 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-03-11 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2003-03-10 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-03-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-03-06 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-03-05 | 170 | 185 | 170 | 185 | 2,000 | 1,850 |
| 2003-03-04 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-03-03 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-02-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2003-02-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-02-26 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-02-19 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2003-02-18 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-02-17 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-02-14 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-02-13 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-02-12 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-02-10 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2003-02-05 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-02-04 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-01-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-01-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-01-27 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-01-17 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-01-16 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2003-01-15 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2003-01-14 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2003-01-10 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-01-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-01-07 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-01-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
