7985 ネポン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2004-12-29 | 178 | 178 | 175 | 175 | 4,000 | 1,750 |
| 2004-12-28 | 176 | 176 | 170 | 173 | 16,000 | 1,730 |
| 2004-12-27 | 175 | 175 | 167 | 171 | 16,000 | 1,710 |
| 2004-12-24 | 174 | 174 | 170 | 170 | 11,000 | 1,700 |
| 2004-12-22 | 175 | 177 | 170 | 170 | 15,000 | 1,700 |
| 2004-12-17 | 188 | 188 | 185 | 185 | 2,000 | 1,850 |
| 2004-12-16 | 194 | 194 | 190 | 190 | 2,000 | 1,900 |
| 2004-12-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2004-12-14 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2004-12-13 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2004-12-10 | 197 | 197 | 181 | 181 | 5,000 | 1,810 |
| 2004-12-09 | 190 | 190 | 182 | 182 | 2,000 | 1,820 |
| 2004-12-08 | 180 | 185 | 180 | 185 | 9,000 | 1,850 |
| 2004-12-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2004-12-03 | 184 | 188 | 184 | 185 | 3,000 | 1,850 |
| 2004-12-02 | 193 | 193 | 180 | 180 | 16,000 | 1,800 |
| 2004-11-30 | 199 | 200 | 190 | 190 | 3,000 | 1,900 |
| 2004-11-29 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2004-11-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2004-11-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-11-19 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2004-11-18 | 205 | 205 | 195 | 195 | 2,000 | 1,950 |
| 2004-11-17 | 208 | 208 | 206 | 206 | 2,000 | 2,060 |
| 2004-11-16 | 222 | 222 | 213 | 218 | 4,000 | 2,180 |
| 2004-11-15 | 207 | 212 | 207 | 212 | 5,000 | 2,120 |
| 2004-11-12 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2004-11-11 | 222 | 222 | 220 | 221 | 7,000 | 2,210 |
| 2004-11-10 | 226 | 227 | 220 | 222 | 8,000 | 2,220 |
| 2004-11-09 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2004-11-08 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2004-11-05 | 221 | 226 | 221 | 222 | 5,000 | 2,220 |
| 2004-11-04 | 246 | 246 | 240 | 240 | 13,000 | 2,400 |
| 2004-11-02 | 243 | 248 | 225 | 225 | 23,000 | 2,250 |
| 2004-11-01 | 215 | 222 | 213 | 218 | 22,000 | 2,180 |
| 2004-10-29 | 259 | 259 | 204 | 205 | 36,000 | 2,050 |
| 2004-10-28 | 235 | 260 | 235 | 260 | 21,000 | 2,600 |
| 2004-10-27 | 370 | 370 | 270 | 280 | 48,000 | 2,800 |
| 2004-10-26 | 240 | 310 | 240 | 310 | 47,000 | 3,100 |
| 2004-10-25 | 220 | 230 | 220 | 230 | 17,000 | 2,300 |
| 2004-10-19 | 177 | 180 | 177 | 180 | 11,000 | 1,800 |
| 2004-10-18 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-10-15 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-10-14 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-10-13 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-10-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-10-07 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-10-05 | 168 | 174 | 168 | 174 | 3,000 | 1,740 |
| 2004-10-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-09-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-27 | 174 | 174 | 171 | 171 | 2,000 | 1,710 |
| 2004-09-17 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-09-16 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-09-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-09-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-09-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-09-02 | 178 | 178 | 175 | 175 | 3,000 | 1,750 |
| 2004-09-01 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-08-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-08-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-08-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-08-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-08-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-08-17 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2004-08-16 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-08-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-08-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-08-11 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-08-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-08-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-08-03 | 170 | 170 | 170 | 170 | 18,000 | 1,700 |
| 2004-07-30 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2004-07-28 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-07-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-07-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-07-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-07-20 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2004-07-16 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2004-07-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-07-14 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 2004-07-13 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-07-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-07-09 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-07-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-07-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-07-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-07-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-30 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2004-06-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-17 | 179 | 179 | 170 | 170 | 4,000 | 1,700 |
| 2004-06-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-06-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-06-14 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2004-06-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-06-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-06-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-06-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-06-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-05-31 | 175 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2004-05-28 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-05-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-05-26 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-05-18 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2004-05-17 | 180 | 180 | 170 | 170 | 3,000 | 1,700 |
| 2004-05-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-05-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-05-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-05-11 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-05-10 | 180 | 180 | 175 | 175 | 9,000 | 1,750 |
| 2004-05-07 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 2004-05-06 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2004-04-30 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-04-28 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2004-04-27 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-04-26 | 176 | 176 | 171 | 171 | 2,000 | 1,710 |
| 2004-04-23 | 180 | 180 | 171 | 171 | 6,000 | 1,710 |
| 2004-04-22 | 178 | 180 | 178 | 180 | 3,000 | 1,800 |
| 2004-04-20 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-04-19 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-04-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-04-15 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2004-04-14 | 180 | 180 | 175 | 175 | 6,000 | 1,750 |
| 2004-04-13 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2004-04-12 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-04-09 | 169 | 176 | 169 | 176 | 4,000 | 1,760 |
| 2004-04-07 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2004-04-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-04-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-03-31 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-03-29 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-03-26 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-03-17 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2004-03-16 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-03-15 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-03-12 | 179 | 179 | 169 | 170 | 7,000 | 1,700 |
| 2004-03-11 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-03-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-03-03 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2004-03-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-03-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-02-27 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-02-26 | 173 | 173 | 158 | 170 | 4,000 | 1,700 |
| 2004-02-18 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2004-02-17 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-02-16 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-02-13 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-02-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-02-10 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-02-06 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-02-05 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2004-02-04 | 173 | 173 | 161 | 161 | 15,000 | 1,610 |
| 2004-02-03 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2004-02-02 | 176 | 176 | 168 | 168 | 3,000 | 1,680 |
| 2004-01-28 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2004-01-27 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2004-01-26 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2004-01-20 | 185 | 185 | 177 | 177 | 3,000 | 1,770 |
| 2004-01-19 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2004-01-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2004-01-15 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-01-14 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-01-13 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-01-07 | 169 | 169 | 162 | 162 | 2,000 | 1,620 |
| 2004-01-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-01-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
