7985 ネポン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2005-12-29 | 235 | 235 | 232 | 232 | 2,000 | 2,320 |
| 2005-12-28 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2005-12-27 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2005-12-26 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2005-12-22 | 232 | 232 | 226 | 232 | 20,000 | 2,320 |
| 2005-12-21 | 231 | 240 | 230 | 235 | 8,000 | 2,350 |
| 2005-12-20 | 240 | 240 | 231 | 236 | 9,000 | 2,360 |
| 2005-12-19 | 242 | 242 | 238 | 238 | 9,000 | 2,380 |
| 2005-12-16 | 248 | 248 | 247 | 247 | 3,000 | 2,470 |
| 2005-12-15 | 267 | 267 | 245 | 246 | 14,000 | 2,460 |
| 2005-12-14 | 257 | 258 | 252 | 258 | 5,000 | 2,580 |
| 2005-12-13 | 254 | 254 | 250 | 252 | 8,000 | 2,520 |
| 2005-12-12 | 249 | 256 | 245 | 256 | 6,000 | 2,560 |
| 2005-12-09 | 243 | 248 | 243 | 248 | 3,000 | 2,480 |
| 2005-12-08 | 245 | 245 | 244 | 244 | 2,000 | 2,440 |
| 2005-12-07 | 251 | 251 | 241 | 247 | 20,000 | 2,470 |
| 2005-12-05 | 252 | 252 | 238 | 243 | 26,000 | 2,430 |
| 2005-12-02 | 266 | 289 | 255 | 255 | 39,000 | 2,550 |
| 2005-12-01 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2005-11-30 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2005-11-29 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2005-11-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-11-25 | 250 | 250 | 246 | 246 | 3,000 | 2,460 |
| 2005-11-24 | 248 | 261 | 248 | 261 | 7,000 | 2,610 |
| 2005-11-21 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2005-11-18 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2005-11-17 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2005-11-16 | 241 | 243 | 240 | 240 | 3,000 | 2,400 |
| 2005-11-15 | 242 | 242 | 241 | 241 | 2,000 | 2,410 |
| 2005-11-14 | 249 | 249 | 241 | 241 | 2,000 | 2,410 |
| 2005-11-11 | 245 | 245 | 242 | 242 | 2,000 | 2,420 |
| 2005-11-10 | 240 | 244 | 240 | 244 | 8,000 | 2,440 |
| 2005-11-09 | 237 | 240 | 237 | 240 | 4,000 | 2,400 |
| 2005-11-08 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2005-11-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2005-11-04 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2005-11-02 | 245 | 245 | 238 | 238 | 4,000 | 2,380 |
| 2005-10-31 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2005-10-28 | 238 | 240 | 238 | 240 | 4,000 | 2,400 |
| 2005-10-27 | 237 | 239 | 237 | 239 | 2,000 | 2,390 |
| 2005-10-26 | 233 | 238 | 233 | 238 | 6,000 | 2,380 |
| 2005-10-25 | 235 | 239 | 234 | 239 | 3,000 | 2,390 |
| 2005-10-24 | 235 | 235 | 233 | 233 | 2,000 | 2,330 |
| 2005-10-20 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 2005-10-19 | 240 | 240 | 232 | 235 | 12,000 | 2,350 |
| 2005-10-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-10-17 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-10-14 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2005-10-13 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-10-12 | 250 | 250 | 249 | 249 | 5,000 | 2,490 |
| 2005-10-11 | 245 | 253 | 245 | 247 | 8,000 | 2,470 |
| 2005-10-06 | 238 | 240 | 236 | 240 | 8,000 | 2,400 |
| 2005-10-05 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2005-10-04 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2005-10-03 | 240 | 240 | 235 | 240 | 6,000 | 2,400 |
| 2005-09-30 | 248 | 253 | 248 | 253 | 4,000 | 2,530 |
| 2005-09-29 | 238 | 238 | 238 | 238 | 6,000 | 2,380 |
| 2005-09-28 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 2005-09-27 | 263 | 263 | 258 | 258 | 4,000 | 2,580 |
| 2005-09-26 | 261 | 261 | 252 | 252 | 8,000 | 2,520 |
| 2005-09-22 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2005-09-21 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2005-09-20 | 255 | 269 | 254 | 269 | 13,000 | 2,690 |
| 2005-09-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2005-09-15 | 276 | 276 | 252 | 274 | 41,000 | 2,740 |
| 2005-09-14 | 264 | 276 | 261 | 276 | 65,000 | 2,760 |
| 2005-09-13 | 245 | 259 | 245 | 259 | 46,000 | 2,590 |
| 2005-09-12 | 241 | 241 | 238 | 241 | 17,000 | 2,410 |
| 2005-09-09 | 231 | 236 | 231 | 231 | 3,000 | 2,310 |
| 2005-09-08 | 238 | 238 | 236 | 236 | 8,000 | 2,360 |
| 2005-09-07 | 242 | 242 | 230 | 238 | 16,000 | 2,380 |
| 2005-09-06 | 239 | 243 | 235 | 235 | 10,000 | 2,350 |
| 2005-09-05 | 223 | 240 | 220 | 235 | 34,000 | 2,350 |
| 2005-09-02 | 244 | 245 | 220 | 220 | 13,000 | 2,200 |
| 2005-09-01 | 221 | 225 | 221 | 225 | 3,000 | 2,250 |
| 2005-08-30 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2005-08-29 | 221 | 221 | 216 | 216 | 2,000 | 2,160 |
| 2005-08-26 | 222 | 222 | 215 | 215 | 3,000 | 2,150 |
| 2005-08-23 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2005-08-19 | 225 | 225 | 223 | 224 | 4,000 | 2,240 |
| 2005-08-18 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2005-08-17 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2005-08-16 | 219 | 225 | 219 | 221 | 12,000 | 2,210 |
| 2005-08-15 | 223 | 223 | 216 | 216 | 7,000 | 2,160 |
| 2005-08-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-08-11 | 218 | 218 | 216 | 216 | 3,000 | 2,160 |
| 2005-08-10 | 219 | 219 | 209 | 214 | 24,000 | 2,140 |
| 2005-08-09 | 233 | 233 | 212 | 217 | 8,000 | 2,170 |
| 2005-08-08 | 200 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2005-08-05 | 227 | 227 | 220 | 220 | 4,000 | 2,200 |
| 2005-08-04 | 228 | 228 | 227 | 227 | 6,000 | 2,270 |
| 2005-08-03 | 227 | 229 | 227 | 229 | 3,000 | 2,290 |
| 2005-08-02 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2005-08-01 | 233 | 235 | 223 | 223 | 9,000 | 2,230 |
| 2005-07-29 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2005-07-28 | 235 | 235 | 234 | 234 | 2,000 | 2,340 |
| 2005-07-27 | 234 | 241 | 234 | 235 | 18,000 | 2,350 |
| 2005-07-26 | 217 | 220 | 217 | 220 | 8,000 | 2,200 |
| 2005-07-25 | 215 | 217 | 212 | 217 | 6,000 | 2,170 |
| 2005-07-22 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2005-07-21 | 213 | 213 | 209 | 209 | 2,000 | 2,090 |
| 2005-07-20 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2005-07-19 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2005-07-15 | 216 | 216 | 213 | 213 | 6,000 | 2,130 |
| 2005-07-14 | 209 | 212 | 208 | 212 | 8,000 | 2,120 |
| 2005-07-13 | 212 | 212 | 205 | 205 | 5,000 | 2,050 |
| 2005-07-12 | 211 | 213 | 208 | 213 | 5,000 | 2,130 |
| 2005-07-11 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2005-07-08 | 205 | 217 | 205 | 217 | 15,000 | 2,170 |
| 2005-07-05 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2005-07-04 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2005-07-01 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2005-06-30 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2005-06-29 | 208 | 209 | 207 | 207 | 7,000 | 2,070 |
| 2005-06-28 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-06-27 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-06-24 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2005-06-23 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-06-20 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-06-16 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2005-06-15 | 202 | 205 | 200 | 205 | 4,000 | 2,050 |
| 2005-06-14 | 205 | 205 | 199 | 199 | 2,000 | 1,990 |
| 2005-06-13 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2005-06-10 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 2005-06-09 | 199 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2005-06-08 | 194 | 198 | 194 | 195 | 11,000 | 1,950 |
| 2005-06-07 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2005-06-06 | 204 | 204 | 199 | 199 | 4,000 | 1,990 |
| 2005-06-03 | 203 | 204 | 203 | 204 | 4,000 | 2,040 |
| 2005-06-02 | 215 | 215 | 205 | 205 | 8,000 | 2,050 |
| 2005-05-31 | 205 | 215 | 205 | 215 | 6,000 | 2,150 |
| 2005-05-30 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2005-05-27 | 220 | 220 | 205 | 205 | 7,000 | 2,050 |
| 2005-05-26 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 2005-05-24 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2005-05-23 | 230 | 230 | 220 | 230 | 7,000 | 2,300 |
| 2005-05-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-05-19 | 205 | 211 | 205 | 211 | 3,000 | 2,110 |
| 2005-05-18 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2005-05-16 | 215 | 216 | 215 | 216 | 3,000 | 2,160 |
| 2005-05-13 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 2005-05-12 | 224 | 224 | 221 | 221 | 2,000 | 2,210 |
| 2005-05-11 | 214 | 219 | 214 | 219 | 2,000 | 2,190 |
| 2005-05-10 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2005-05-09 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2005-05-06 | 211 | 214 | 211 | 214 | 3,000 | 2,140 |
| 2005-04-28 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2005-04-27 | 217 | 217 | 216 | 216 | 2,000 | 2,160 |
| 2005-04-26 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 2005-04-25 | 204 | 209 | 204 | 209 | 2,000 | 2,090 |
| 2005-04-22 | 201 | 201 | 195 | 200 | 5,000 | 2,000 |
| 2005-04-21 | 210 | 210 | 205 | 205 | 5,000 | 2,050 |
| 2005-04-19 | 202 | 205 | 202 | 205 | 15,000 | 2,050 |
| 2005-04-18 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2005-04-15 | 223 | 223 | 214 | 214 | 2,000 | 2,140 |
| 2005-04-14 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2005-04-13 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2005-04-12 | 223 | 223 | 215 | 215 | 6,000 | 2,150 |
| 2005-04-11 | 215 | 218 | 215 | 218 | 14,000 | 2,180 |
| 2005-04-08 | 222 | 225 | 221 | 225 | 6,000 | 2,250 |
| 2005-04-07 | 223 | 223 | 221 | 221 | 3,000 | 2,210 |
| 2005-04-06 | 227 | 227 | 212 | 220 | 24,000 | 2,200 |
| 2005-04-05 | 229 | 229 | 226 | 226 | 7,000 | 2,260 |
| 2005-04-04 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2005-04-01 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2005-03-31 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2005-03-30 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2005-03-29 | 243 | 243 | 242 | 242 | 2,000 | 2,420 |
| 2005-03-28 | 247 | 247 | 233 | 233 | 4,000 | 2,330 |
| 2005-03-25 | 244 | 244 | 230 | 230 | 5,000 | 2,300 |
| 2005-03-24 | 242 | 243 | 242 | 243 | 3,000 | 2,430 |
| 2005-03-23 | 242 | 242 | 241 | 242 | 3,000 | 2,420 |
| 2005-03-22 | 243 | 243 | 239 | 239 | 17,000 | 2,390 |
| 2005-03-18 | 236 | 238 | 235 | 238 | 6,000 | 2,380 |
| 2005-03-17 | 235 | 236 | 235 | 236 | 3,000 | 2,360 |
| 2005-03-16 | 235 | 238 | 225 | 238 | 12,000 | 2,380 |
| 2005-03-15 | 238 | 238 | 225 | 232 | 21,000 | 2,320 |
| 2005-03-14 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2005-03-11 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2005-03-10 | 227 | 228 | 227 | 228 | 13,000 | 2,280 |
| 2005-03-09 | 242 | 242 | 225 | 226 | 14,000 | 2,260 |
| 2005-03-04 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2005-03-03 | 239 | 239 | 237 | 237 | 2,000 | 2,370 |
| 2005-03-02 | 246 | 246 | 232 | 237 | 5,000 | 2,370 |
| 2005-03-01 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2005-02-28 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2005-02-25 | 243 | 243 | 242 | 242 | 4,000 | 2,420 |
| 2005-02-24 | 238 | 238 | 223 | 228 | 4,000 | 2,280 |
| 2005-02-23 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2005-02-21 | 242 | 247 | 241 | 241 | 5,000 | 2,410 |
| 2005-02-18 | 236 | 240 | 235 | 240 | 12,000 | 2,400 |
| 2005-02-17 | 234 | 235 | 230 | 235 | 4,000 | 2,350 |
| 2005-02-16 | 229 | 233 | 226 | 233 | 17,000 | 2,330 |
| 2005-02-15 | 233 | 237 | 230 | 230 | 4,000 | 2,300 |
| 2005-02-14 | 230 | 230 | 226 | 226 | 4,000 | 2,260 |
| 2005-02-10 | 228 | 229 | 225 | 225 | 6,000 | 2,250 |
| 2005-02-08 | 222 | 224 | 222 | 223 | 3,000 | 2,230 |
| 2005-02-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-02-04 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 2005-02-03 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2005-02-02 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2005-02-01 | 226 | 226 | 226 | 226 | 4,000 | 2,260 |
| 2005-01-28 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2005-01-27 | 228 | 228 | 222 | 225 | 3,000 | 2,250 |
| 2005-01-26 | 223 | 223 | 222 | 222 | 4,000 | 2,220 |
| 2005-01-25 | 227 | 228 | 225 | 225 | 4,000 | 2,250 |
| 2005-01-24 | 231 | 231 | 222 | 222 | 4,000 | 2,220 |
| 2005-01-21 | 215 | 220 | 215 | 220 | 6,000 | 2,200 |
| 2005-01-20 | 233 | 233 | 230 | 230 | 4,000 | 2,300 |
| 2005-01-19 | 249 | 249 | 225 | 233 | 38,000 | 2,330 |
| 2005-01-18 | 242 | 245 | 242 | 245 | 14,000 | 2,450 |
| 2005-01-17 | 260 | 260 | 237 | 242 | 40,000 | 2,420 |
| 2005-01-14 | 245 | 296 | 245 | 265 | 139,000 | 2,650 |
| 2005-01-13 | 200 | 235 | 200 | 235 | 51,000 | 2,350 |
| 2005-01-12 | 192 | 195 | 187 | 195 | 20,000 | 1,950 |
| 2005-01-11 | 190 | 195 | 187 | 192 | 36,000 | 1,920 |
| 2005-01-07 | 179 | 183 | 179 | 180 | 23,000 | 1,800 |
| 2005-01-06 | 173 | 173 | 172 | 173 | 9,000 | 1,730 |
| 2005-01-05 | 174 | 174 | 171 | 173 | 11,000 | 1,730 |
| 2005-01-04 | 179 | 179 | 173 | 173 | 7,000 | 1,730 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
